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

 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 371'0 371'2 370'4 371'0 0'2 370'6 10:32P Chart for @C9H
May 19 380'0 380'0 379'2 379'6 0'2 379'4 10:31P Chart for @C9K
Jul 19 387'4 388'0 387'2 388'0 0'4 387'4 10:32P Chart for @C9N
Sep 19 392'4 392'6 392'2 392'2 -0'2 392'4 10:30P Chart for @C9U
Dec 19 398'4 399'0 398'2 398'6 0'2 398'4 10:30P Chart for @C9Z
Mar 20 408'0 408'4 408'0 408'4 0'0 408'4 10:30P Chart for @C0H
May 20 414'0 414'4 414'0 414'4 0'0 414'4 10:16P Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 902'6 903'0 900'0 901'2 -1'2 902'4 10:32P Chart for @S9H
May 19 916'0 916'4 913'6 914'6 -1'2 916'0 10:32P Chart for @S9K
Jul 19 929'6 930'2 927'2 928'4 -1'2 929'6 10:32P Chart for @S9N
Aug 19 935'2 935'2 933'4 934'2 -1'0 935'2 10:32P Chart for @S9Q
Sep 19 939'4 939'4 937'2 937'2 -2'0 939'2 10:32P Chart for @S9U
Nov 19 948'4 948'6 945'6 947'0 -1'4 948'4 10:32P Chart for @S9X
Jan 20 957'0 957'6 956'4 956'4 -1'2 957'6 10:32P Chart for @S0F
Mar 20 962'4 962'4 962'4 962'4 -0'6 963'2 10:32P Chart for @S0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 3052 3053 3046 3051 - 1 3052 10:32P Chart for @SM9H
May 19 3090 3094 3086 3090 - 2 3092 10:32P Chart for @SM9K
Jul 19 3128 3133 3126 3130 - 1 3131 10:32P Chart for @SM9N
Aug 19 3149 3151 3146 3148 - 2 3150 10:32P Chart for @SM9Q
Sep 19 3168 3168 3165 3165 - 3 3168 10:31P Chart for @SM9U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 56.275 56.400 52.250 52.850 -3.550 52.975s 03:27P Chart for @HE9J
May 19 65.450 65.675 62.650 63.150 -2.425 63.025s 01:05P Chart for @HE9K
Jun 19 73.725 74.550 72.200 72.925 -0.975 72.750s 01:05P Chart for @HE9M
Jul 19 77.000 77.650 75.025 75.725 -1.325 75.700s 01:05P Chart for @HE9N
Aug 19 77.450 78.175 75.425 76.350 -1.025 76.425s 01:05P Chart for @HE9Q
Oct 19 67.225 67.950 66.175 66.950 0.050 67.000s 01:05P Chart for @HE9V
Dec 19 62.675 63.250 62.050 62.475 0.125 62.450s 03:05P Chart for @HE9Z
Feb 20 66.800 67.050 66.025 66.050 -0.275 66.050s 01:05P Chart for @HE0G
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.850 128.375 127.800 128.300 0.450 128.325s 01:05P Chart for @LE9G
Apr 19 128.525 129.350 128.375 129.350 0.750 129.200s 03:51P Chart for @LE9J
Jun 19 118.675 119.425 118.525 119.425 0.725 119.325s 01:05P Chart for @LE9M
Aug 19 114.725 115.275 114.350 115.250 0.425 115.150s 03:05P Chart for @LE9Q
Oct 19 115.900 116.350 115.500 116.350 0.300 116.275s 01:05P Chart for @LE9V
Dec 19 118.400 118.800 118.050 118.800 0.300 118.750s 02:50P Chart for @LE9Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 19 14.00 14.01 Chart for @DA9G
Mar 19 14.49 14.56 14.49 14.56 -0.04 14.60 09:55P Chart for @DA9H
Apr 19 14.49 14.50 Chart for @DA9J
May 19 14.83 14.83 Chart for @DA9K
Jun 19 15.30 15.30 15.22 15.22 -0.08 15.30 10:00P Chart for @DA9M
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 19 1.4000 1.4010 1.4000 1.4000 -0.0020 1.4020 08:09P Chart for @CSC9G
Mar 19 1.4790 1.4790 1.4850 1.4850 Chart for @CSC9H
Apr 19 1.4900 1.4850 1.4850 Chart for @CSC9J
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 30.00 30.01 29.91 29.95 -0.01 29.96 10:32P Chart for @BO9H
May 19 30.31 30.32 30.23 30.27 -0.01 30.28 10:32P Chart for @BO9K
Jul 19 30.64 30.64 30.57 30.60 -0.01 30.61 10:32P Chart for @BO9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Crop Insurance Update
Wednesday, February 20, 2019 9:43AM CST
The administrator for USDA's Risk Management Agency told participants at a crop insurance convention Monday that RMA is now busy implementing the changes to crop insurance that Congress included in the farm bill. One he expects to be popular will allow farmers with "enterprise units" to include acreage in more than one county.
Sulfur Fertilizers: One Vital Nutrient
Wednesday, February 20, 2019 9:37AM CST
Crops need the proper amounts of nitrogen, phosphorus and potassium to produce healthy plants and top yields. Nearly as important is sulfur. Plants not only need sulfur but also require it in the right form for plant availability.
Stamp Farms Co-Defendants Sentenced
Wednesday, February 20, 2019 9:33AM CST
In recent years, there have been reliable opportunities to lock in futures spreads and earn "carry" for storing grain six months past harvest. The upward trend of flat prices from harvest to springtime is less reliable.
Barn to Roam
Tuesday, February 19, 2019 7:14AM CST
Thanks to a major local preservation effort, a 90-year-old barn on a family's homestead in Steamboat Springs, Colorado, will serve as an iconic entryway into a ski resort.

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
 Feb '19  371'0 @C9H Chart
 March '19  371'0 @C9H Chart
 April  379'6 @C9K Chart
 May '19  379'6 @C9K Chart
 June  388'0 @C9N Chart
 July  388'0 @C9N Chart
 October  398'6 @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Febuary  901'2 @S9H Chart
 March  901'2 @S9H Chart
 June  928'4 @S9N Chart
 October  947'0 @S9X Chart
 November  947'0 @S9X Chart

Price as of 02/20/19 10:43PM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Mar 19) 371'0 0'2 2/20/19   10:21 PM CST
  • CORN (May 19) 379'6 0'2 2/20/19   10:29 PM CST
  • CORN (Jul 19) 388'0 0'4 2/20/19   10:29 PM CST
  • CORN (Sep 19) 392'2 -0'2 2/20/19   9:00 PM CST
  • CORN (Dec 19) 398'6 0'2 2/20/19   10:15 PM CST
  • CORN (Mar 20) 408'4 0'0 2/20/19   7:06 PM CST
  • CORN (May 20) 414'4 0'0 2/20/19   7:00 PM CST
  • SOYBEANS (Mar 19) 901'2 -1'2 2/20/19   10:32 PM CST
  • SOYBEANS (May 19) 914'6 -1'2 2/20/19   10:32 PM CST
  • SOYBEANS (Jul 19) 928'4 -1'2 2/20/19   10:31 PM CST
  • SOYBEANS (Aug 19) 934'2 -1'0 2/20/19   10:10 PM CST
  • SOYBEANS (Sep 19) 937'2 -2'0 2/20/19   9:00 PM CST
  • SOYBEANS (Nov 19) 947'0 -1'4 2/20/19   10:09 PM CST
  • SOYBEANS (Jan 20) 956'4 -1'2 2/20/19   9:47 PM CST
  • SOYBEANS (Mar 20) 962'4 -0'6 2/20/19   7:16 PM CST
  • SOYBEAN MEAL (Mar 19) 3051 - 1 2/20/19   10:14 PM CST
  • SOYBEAN MEAL (May 19) 3090 - 2 2/20/19   10:08 PM CST
  • SOYBEAN MEAL (Jul 19) 3130 - 1 2/20/19   10:09 PM CST
  • SOYBEAN MEAL (Aug 19) 3148 - 2 2/20/19   10:09 PM CST
  • SOYBEAN MEAL (Sep 19) 3165 - 3 2/20/19   7:25 PM CST
  • LEAN HOGS (Apr 19) 52.850 -3.550 2/20/19   1:04 PM CST
  • LEAN HOGS (May 19) 63.150 -2.425 2/20/19   1:03 PM CST
  • LEAN HOGS (Jun 19) 72.925 -0.975 2/20/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 75.725 -1.325 2/20/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 76.350 -1.025 2/20/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 66.950 0.050 2/20/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 62.475 0.125 2/20/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 66.050 -0.275 2/20/19   1:03 PM CST
  • LIVE CATTLE (Feb 19) 128.300 0.450 2/20/19   1:03 PM CST
  • LIVE CATTLE (Apr 19) 129.350 0.750 2/20/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 119.425 0.725 2/20/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 115.250 0.425 2/20/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 116.350 0.300 2/20/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 118.800 0.300 2/20/19   1:04 PM CST
  • MILK CLASS III (Feb 19) 14.00     CST
  • MILK CLASS III (Mar 19) 14.56 -0.04 2/20/19   9:55 PM CST
  • MILK CLASS III (Apr 19) 14.49     CST
  • MILK CLASS III (May 19) 14.83     CST
  • MILK CLASS III (Jun 19) 15.22 -0.08 2/20/19   5:11 PM CST
  • CHEESE - CASH SETTLED (Feb 19) 1.4000 -0.0020 2/20/19   5:40 PM CST
  • CHEESE - CASH SETTLED (Mar 19) 1.4850     CST
  • CHEESE - CASH SETTLED (Apr 19) 1.4850     CST
  • SOYBEAN OIL (Mar 19) 29.95 -0.01 2/20/19   10:21 PM CST
  • SOYBEAN OIL (May 19) 30.27 -0.01 2/20/19   10:31 PM CST
  • SOYBEAN OIL (Jul 19) 30.60 -0.01 2/20/19   10:05 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 25oF Feels Like: 13oF
Humid: 88% Dew Pt: 22oF
Barom: 29.9 Wind Dir: WSW
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:52 Sunset: 5:44
As reported at MONTICELLO, IA at 10:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Thu
2/21
Fri
2/22
Sat
2/23
Sun
2/24
Weather
Condition
Clear Partly Cloudy Rain/Snow Mix Snow
Weather Clear Partly Cloudy Rain/Snow Mix Snow
Temp
L/H (°F)
10/24 10/32 31/37 12/32
Feels
Like

L/H (°F)
3/20 5/23 21/30 -2/22
Dew Pt
(°F)
15 19 32 21
Humidity
(%)
87 80 95 88
Wind Spd
(mph)
7 10 9 21
Precip
(%)
- - 60 30
Precip
Amt
(in.)
None None S: 1-2
L: 0.84
S: 1-2
L: 0.18
Evap
(in./day)
0.02 0.03 0.02 0.03
View complete Local Weather

DTN Top Stories

USDA opens its Agricultural Outlook Forum on Thursday with a focus on acreage and production expectations for 2019. Meanwhile, land values largely remain strong in the Midwest and Plains states, but bankers are highlighting tighter loan conditions and worries about lower commodity prices. See . FAg Outlook Comes Into Focus...

Net farm income in 2018 was the third lowest over the last 20 years in inflation-adjusted terms, with income down in all regions of the country, a Farm Bureau economist told crop insurers. Meanwhile, the impact from tariffs has driven up stocks for crops such as soybeans and lowered long-term export forecasts. See DTN Ag News. BTariffs Slow Export Outlook...

Average retail prices for six of the eight major fertilizers were slightly higher the second week of February 2019, ending a four-week streak of prices for all fertilizers moving higher. See DTN Ag News. 1^DTN Retail Fertilizer Trends...

The former manager of a farmers cooperative in Minnesota has reached a plea agreement that includes pleading guilty to one count each of income tax evasion and mail fraud. See DTN Ag News. :^Plea Deal in MN Co-op Case...

Crops need the proper amounts of nitrogen, phosphorus and potassium to produce healthy plants and top yields. Nearly as important is sulfur. Plants not only need sulfur but also require it in the right form for plant availability. See DTN Ag News. BSulfur: One Vital Nutrient...


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