Klostermann Bros
Home
Calendar
Contact Us
Cash Bids
Weather
Futures Markets
Quotes
Portfolio
Ag News
Farm Life
DTN Renewable Fuels
Crops

 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 310'4 312'6 309'4 311'2 0'2 311'0 01:03P Chart for @C0U
Dec 20 322'6 324'6 321'2 323'4 0'2 323'2 01:03P Chart for @C0Z
Mar 21 335'0 336'2 333'2 335'4 0'0 335'4 01:03P Chart for @C1H
May 21 343'4 344'4 341'6 343'2 -0'4 343'6 01:03P Chart for @C1K
Jul 21 350'2 351'2 348'4 350'0 -0'6 350'6 01:03P Chart for @C1N
Sep 21 355'0 356'0 352'6 354'6 -1'0 355'6 01:03P Chart for @C1U
Dec 21 362'6 364'0 359'6 362'0 -1'2 363'2 01:03P Chart for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 882'0 886'0 880'0 882'0 0'0 882'0 01:03P Chart for @S0Q
Sep 20 875'4 880'4 872'4 876'2 0'0 876'2 01:03P Chart for @S0U
Nov 20 878'0 884'0 875'4 879'4 0'6 878'6 01:03P Chart for @S0X
Jan 21 884'2 890'4 882'4 886'0 0'6 885'2 01:03P Chart for @S1F
Mar 21 886'4 893'0 885'2 888'0 0'6 887'2 01:03P Chart for @S1H
May 21 890'6 897'4 890'6 892'6 1'0 891'6 01:03P Chart for @S1K
Jul 21 898'0 905'2 897'6 899'6 0'4 899'2 01:04P Chart for @S1N
Aug 21 900'6 904'4 900'0 902'0 1'2 900'6 01:03P Chart for @S1Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 2822 2822 2808 2811 - 12 2823 01:03P Chart for @SM0Q
Sep 20 2847 2852 2830 2835 - 12 2847 01:03P Chart for @SM0U
Oct 20 2867 2872 2846 2852 - 14 2866 01:03P Chart for @SM0V
Dec 20 2901 2908 2877 2886 - 16 2902 01:03P Chart for @SM0Z
Jan 21 2916 2923 2895 2905 - 14 2919 01:03P Chart for @SM1F
Mar 21 2924 2929 2906 2912 - 13 2925 01:03P Chart for @SM1H
May 21 2934 2944 2922 2926 - 11 2937 01:03P Chart for @SM1K
Jul 21 2965 2975 2950 2955 - 10 2965 01:03P Chart for @SM1N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 49.450 50.000 49.450 49.950 0.500 49.750 01:03P Chart for @HE0Q
Oct 20 48.950 49.750 48.925 49.350 0.050 49.200 01:03P Chart for @HE0V
Dec 20 51.275 51.750 51.225 51.575 0.100 51.500 01:03P Chart for @HE0Z
Feb 21 59.850 60.375 59.650 60.275 0.250 60.200 01:03P Chart for @HE1G
Apr 21 65.500 65.900 65.250 65.900 0.225 65.775 01:03P Chart for @HE1J
May 21 70.125 70.125 70.125 70.125 0.100 70.200 01:03P Chart for @HE1K
Jun 21 75.225 75.500 74.950 75.325 -0.100 75.250 01:03P Chart for @HE1M
Jul 21 75.475 75.950 75.475 75.800 -0.075 75.825 01:03P Chart for @HE1N
Aug 21 74.675 75.000 74.675 75.000 75.000 01:03P Chart for @HE1Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.775 103.425 102.250 102.550 0.250 102.625 01:03P Chart for @LE0Q
Oct 20 107.850 108.500 106.525 106.925 - 0.525 106.975 01:03P Chart for @LE0V
Dec 20 111.750 112.325 110.650 110.825 - 0.825 110.950 01:03P Chart for @LE0Z
Feb 21 115.000 115.625 114.125 114.300 - 0.625 114.500 01:03P Chart for @LE1G
Apr 21 116.800 117.650 116.225 116.275 - 0.700 116.550 01:03P Chart for @LE1J
Jun 21 110.725 111.250 109.900 110.000 - 0.650 110.275 01:03P Chart for @LE1M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 20 19.74 19.86 19.47 19.81 0.26 19.55 01:03P Chart for @DA0Q
Sep 20 17.00 17.34 16.58 16.91 -0.09 17.00 01:03P Chart for @DA0U
Oct 20 17.44 17.50 17.00 17.12 -0.22 17.34 01:02P Chart for @DA0V
Nov 20 17.29 17.44 16.87 16.92 -0.30 17.22 01:02P Chart for @DA0X
Dec 20 16.72 16.79 16.44 16.46 -0.26 16.72 01:02P Chart for @DA0Z
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 31.49 31.86 31.46 31.46 -0.24 31.70 01:03P Chart for @BO0Q
Sep 20 31.08 31.55 30.87 31.25 0.15 31.10 01:03P Chart for @BO0U
Oct 20 31.00 31.49 30.82 31.21 0.21 31.00 01:03P Chart for @BO0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Western Lamb Market Crisis
Thursday, August 6, 2020 7:37AM CDT
JBS, the Brazilian meat company, is planning to convert a Colorado lamb processing facility to process beef cuts, further limiting processing facilities for the sheep industry in western states.
Big Data to Calculate Carbon
Wednesday, August 5, 2020 1:23PM CDT
Microsoft, Land O'Lakes, Bayer and Smithfield Foods are some of the players offering more data gathering and analyzing options to producers, potentially across tens of millions of acres.
Measure Bans Some Chemicals
Wednesday, August 5, 2020 1:14PM CDT
A new bill would broadly reform the Federal Insecticide, Fungicide, and Rodenticide Act, or FIFRA, for the first time in 25 years.
Big Data to Calculate Carbon
Tuesday, August 4, 2020 3:24PM CDT
Microsoft, Land O'Lakes, Bayer and Smithfield Foods are some of the players offering more data gathering and analyzing options to producers, potentially across tens of millions of acres.

Add Us To Your Favorites
 
Follow the steps below to add www.klostermannbros.com to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.


Google Search

Google

DTN Farm Life
Farm Life

See what other farmers are thinking about on everything related to farm life.



text

 
KLOSTERMANN BROS, Inc. 
563-875-2446
 1-800-892-1182 

 all bids are subject to change 
click 'refresh' to see current bids 

 


Local Cash Bids
 
CORN
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Aug  311'2 @C0U Chart
 Sept  311'2 @C0U Chart
 Oct  323'4 @C0Z Chart
 Nov  323'4 @C0Z Chart
 Dec  323'4 @C0Z Chart
 Jan  335'4 @C1H Chart
 Feb  335'4 @C1H Chart
 March '21  335'4 @C1H Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 august  879'4 @S0X Chart
 September  879'4 @S0X Chart
 October  879'4 @S0X Chart
 November  879'4 @S0X Chart
 March  888'0 @S1H Chart
 April  892'6 @S1K Chart

Price as of 08/06/20 01:15PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Sep 20) 311'2 0'2 8/6/20   1:03 PM CST
  • CORN (Dec 20) 323'4 0'2 8/6/20   1:03 PM CST
  • CORN (Mar 21) 335'4 0'0 8/6/20   1:03 PM CST
  • CORN (May 21) 343'2 -0'4 8/6/20   1:01 PM CST
  • CORN (Jul 21) 350'0 -0'6 8/6/20   1:03 PM CST
  • CORN (Sep 21) 354'6 -1'0 8/6/20   1:03 PM CST
  • CORN (Dec 21) 362'0 -1'2 8/6/20   12:58 PM CST
  • SOYBEANS (Aug 20) 882'0 0'0 8/6/20   12:41 PM CST
  • SOYBEANS (Sep 20) 876'2 0'0 8/6/20   1:03 PM CST
  • SOYBEANS (Nov 20) 879'4 0'6 8/6/20   1:03 PM CST
  • SOYBEANS (Jan 21) 886'0 0'6 8/6/20   1:01 PM CST
  • SOYBEANS (Mar 21) 888'0 0'6 8/6/20   1:03 PM CST
  • SOYBEANS (May 21) 892'6 1'0 8/6/20   1:03 PM CST
  • SOYBEANS (Jul 21) 899'6 0'4 8/6/20   1:04 PM CST
  • SOYBEANS (Aug 21) 902'0 1'2 8/6/20   1:03 PM CST
  • SOYBEAN MEAL (Aug 20) 2811 - 12 8/6/20   12:25 PM CST
  • SOYBEAN MEAL (Sep 20) 2835 - 12 8/6/20   1:03 PM CST
  • SOYBEAN MEAL (Oct 20) 2852 - 14 8/6/20   1:03 PM CST
  • SOYBEAN MEAL (Dec 20) 2886 - 16 8/6/20   1:03 PM CST
  • SOYBEAN MEAL (Jan 21) 2905 - 14 8/6/20   1:03 PM CST
  • SOYBEAN MEAL (Mar 21) 2912 - 13 8/6/20   1:03 PM CST
  • SOYBEAN MEAL (May 21) 2926 - 11 8/6/20   1:03 PM CST
  • SOYBEAN MEAL (Jul 21) 2955 - 10 8/6/20   1:03 PM CST
  • LEAN HOGS (Aug 20) 49.950 0.500 8/6/20   1:03 PM CST
  • LEAN HOGS (Oct 20) 49.350 0.050 8/6/20   1:03 PM CST
  • LEAN HOGS (Dec 20) 51.575 0.100 8/6/20   1:03 PM CST
  • LEAN HOGS (Feb 21) 60.275 0.250 8/6/20   1:03 PM CST
  • LEAN HOGS (Apr 21) 65.900 0.225 8/6/20   1:03 PM CST
  • LEAN HOGS (May 21) 70.125 0.100 8/6/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 75.325 -0.100 8/6/20   1:03 PM CST
  • LEAN HOGS (Jul 21) 75.800 -0.075 8/6/20   1:03 PM CST
  • LEAN HOGS (Aug 21) 75.000 8/6/20   1:00 PM CST
  • LIVE CATTLE (Aug 20) 102.550 0.250 8/6/20   1:03 PM CST
  • LIVE CATTLE (Oct 20) 106.925 - 0.525 8/6/20   1:03 PM CST
  • LIVE CATTLE (Dec 20) 110.825 - 0.825 8/6/20   1:03 PM CST
  • LIVE CATTLE (Feb 21) 114.300 - 0.625 8/6/20   1:03 PM CST
  • LIVE CATTLE (Apr 21) 116.275 - 0.700 8/6/20   1:03 PM CST
  • LIVE CATTLE (Jun 21) 110.000 - 0.650 8/6/20   1:03 PM CST
  • MILK CLASS III (Aug 20) 19.81 0.26 8/6/20   1:03 PM CST
  • MILK CLASS III (Sep 20) 16.91 -0.09 8/6/20   12:48 PM CST
  • MILK CLASS III (Oct 20) 17.12 -0.22 8/6/20   12:46 PM CST
  • MILK CLASS III (Nov 20) 16.92 -0.30 8/6/20   12:47 PM CST
  • MILK CLASS III (Dec 20) 16.46 -0.26 8/6/20   12:47 PM CST
  • SOYBEAN OIL (Aug 20) 31.46 -0.24 8/6/20   11:15 AM CST
  • SOYBEAN OIL (Sep 20) 31.25 0.15 8/6/20   1:03 PM CST
  • SOYBEAN OIL (Oct 20) 31.21 0.21 8/6/20   1:03 PM CST

Local Radar
Earlville, IA
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 75oF Feels Like: 75oF
Humid: 58% Dew Pt: 59oF
Barom: 30.13 Wind Dir: S
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:01 Sunset: 8:16
As reported at DUBUQUE, IA at 12:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Thu
8/6
Fri
8/7
Sat
8/8
Sun
8/9
Weather
Condition
Partly Cloudy Clear Thunder Storms Partly Cloudy
Weather Partly Cloudy Clear Thunder Storms Partly Cloudy
Temp
L/H (°F)
58/79 60/81 64/83 69/89
Feels
Like

L/H (°F)
58/79 60/82 64/89 69/98
Dew Pt
(°F)
59 60 67 72
Humidity
(%)
56 64 79 76
Wind Spd
(mph)
8 11 11 4
Precip
(%)
- - 44 -
Precip
Amt
(in.)
None None Rain
0.07
None
Evap
(in./day)
0.2 0.23 0.18 0.17
View complete Local Weather

DTN Top Stories

This week our View From the Cab farmers find the dog days of summer are over and the need to prepare for harvest has arrived. BView From the Cab

There's no shortage of sources for conflict in a family-run business, but there are strategies you can employ to minimize their impact, leading to healthier, happier relationships and working conditions. BAg's HR Coach

Reports from the American Farm Bureau Federation and the Federal Reserve Bank of Kansas City show American farmers are facing increasing financial pressure. 1^COVID-19 Weighs on Ag Economy

Cattlemen were leery of this summer's early feeder cattle market, but as time progressed, prices have gotten closer to rallying the three-year averages. Heading into fall, the biggest question is one that distinctly differentiates the bulls from the bears. Will feeder cattle prices keep with their recent momentum, defying all odds and moving past any fundamental worry, or will an overabundance of supply hitting this fall's later sales drive prices lower? BCall the Market

A federal appeals court has ruled the Dakota Access pipeline can remain open pending further court proceedings. BDakota Access Remains Open, For Now


 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN