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
Mar 20 393'2 393'2 386'4 386'6 -6'4 387'2s 01/24 Chart for @C0H
May 20 398'0 398'2 392'0 392'0 -5'6 392'6s 01/24 Chart for @C0K
Jul 20 402'6 402'6 397'0 397'0 -5'4 397'6s 01/24 Chart for @C0N
Sep 20 400'0 400'4 395'2 395'2 -5'0 395'6s 01/24 Chart for @C0U
Dec 20 402'6 402'6 397'4 398'0 -5'0 398'2s 01/24 Chart for @C0Z
Mar 21 411'6 412'0 407'0 407'2 -5'2 407'6s 01/24 Chart for @C1H
May 21 415'4 416'0 411'0 411'0 -4'6 411'6s 01/24 Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 909'2 909'2 900'6 902'2 -7'4 902'0s 01/24 Chart for @S0H
May 20 923'0 923'2 914'4 916'2 -7'4 915'6s 01/24 Chart for @S0K
Jul 20 937'0 937'0 928'2 929'6 -7'4 929'4s 01/24 Chart for @S0N
Aug 20 941'2 941'2 933'2 934'4 -7'4 934'2s 01/24 Chart for @S0Q
Sep 20 940'4 941'4 933'6 934'4 -7'6 934'2s 01/24 Chart for @S0U
Nov 20 947'0 947'0 938'2 938'6 -8'4 938'6s 01/24 Chart for @S0X
Jan 21 951'2 951'2 943'2 944'0 -8'0 944'0s 01/24 Chart for @S1F
Mar 21 943'0 943'6 936'6 937'2 -6'6 937'4s 01/24 Chart for @S1H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2985 3005 2976 2982 - 6 2983s 01/24 Chart for @SM0H
May 20 3028 3045 3019 3024 - 7 3025s 01/24 Chart for @SM0K
Jul 20 3074 3089 3064 3064 - 9 3068s 01/24 Chart for @SM0N
Aug 20 3093 3103 3080 3080 - 9 3083s 01/24 Chart for @SM0Q
Sep 20 3105 3114 3092 3093 - 9 3095s 01/24 Chart for @SM0U
Oct 20 3114 3120 3098 3098 - 10 3101s 01/24 Chart for @SM0V
Dec 20 3137 3151 3129 3131 - 9 3132s 01/24 Chart for @SM0Z
Jan 21 3136 3146 3132 3133 - 7 3134s 01/24 Chart for @SM1F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 68.400 68.400 66.750 66.875 -1.275 67.225s 01/24 Chart for @HE0G
Apr 20 75.350 75.350 72.825 73.075 -1.900 73.450s 01/24 Chart for @HE0J
May 20 80.875 80.875 79.200 79.550 -1.800 79.975s 01/24 Chart for @HE0K
Jun 20 87.675 87.675 85.450 85.950 -1.425 86.400s 01/24 Chart for @HE0M
Jul 20 88.300 88.300 86.250 86.725 -1.350 87.150s 01/24 Chart for @HE0N
Aug 20 87.450 87.450 85.300 85.625 -1.375 86.075s 01/24 Chart for @HE0Q
Oct 20 75.475 75.475 73.300 73.600 -1.300 74.175s 01/24 Chart for @HE0V
Dec 20 68.425 68.500 66.850 67.125 -0.900 67.750s 01/24 Chart for @HE0Z
Feb 21 71.825 71.825 69.975 70.000 -0.925 70.525s 01/24 Chart for @HE1G
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 124.825 125.225 124.100 124.950 0.175 124.850s 01/24 Chart for @LE0G
Apr 20 124.200 124.475 123.350 124.300 0.125 124.300s 01/24 Chart for @LE0J
Jun 20 116.350 116.375 115.500 116.000 - 0.300 116.025s 01/24 Chart for @LE0M
Aug 20 113.875 113.950 113.150 113.550 - 0.225 113.625s 01/24 Chart for @LE0Q
Oct 20 116.500 116.600 115.725 116.250 - 0.375 116.150s 01/24 Chart for @LE0V
Dec 20 119.600 119.725 118.925 119.375 - 0.175 119.450s 01/24 Chart for @LE0Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 20 17.04 17.05 17.02 17.05 0.04 17.04s 01/24 Chart for @DA0F
Feb 20 18.05 18.28 17.93 17.95 0.02 18.00s 01/24 Chart for @DA0G
Mar 20 18.17 18.52 18.16 18.16 0.08 18.25s 01/24 Chart for @DA0H
Apr 20 17.91 18.24 17.82 17.90 0.09 18.00s 01/24 Chart for @DA0J
May 20 17.90 18.03 17.69 17.73 0.01 17.82s 01/24 Chart for @DA0K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 32.54 32.54 31.86 31.98 -0.46 32.02s 01/24 Chart for @BO0H
May 20 32.87 32.87 32.20 32.33 -0.45 32.37s 01/24 Chart for @BO0K
Jul 20 33.24 33.24 32.57 32.70 -0.44 32.74s 01/24 Chart for @BO0N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Cattle on Feed Report Summary
Friday, January 24, 2020 3:34PM CST
Cattle and calves on feed for the slaughter market in the United States for feedlots with capacity of 1,000 or more head totaled 12.0 million head on Jan. 1, 2020. The inventory was 2% above Jan. 1, 2019, USDA NASS reported on Friday.
Todd's Take
Friday, January 24, 2020 3:32PM CST
What we can expect for soybean prices in 2020 now that the phase-one trade agreement has been signed.
The 5thWave Forum
Friday, January 24, 2020 3:20PM CST
After several years of low volatility in a follower's role, Chicago wheat has stolen the spotlight in 2020 and could hold on into spring.
Stretching Hay
Thursday, January 23, 2020 12:37PM CST
There are ways to make forage supplies last longer or eliminate feed waste.

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
 Jan '20  387'2s @C0H Chart
 Feb '20  387'2s @C0H Chart
 Mar '20  387'2s @C0H Chart
 Apr '20  392'6s @C0K Chart
 May '20  392'6s @C0K Chart
 Jne / Jly '20  397'6s @C0N Chart
 Oct / Nov '20  398'2s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Jan '20  902'0s @S0H Chart
 Feb  902'0s @S0H Chart
 March  902'0s @S0H Chart
 June  929'4s @S0N Chart
 October '20  938'6s @S0X Chart

Price as of 01/25/20 09:39AM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Mar 20) 386'6 -6'4 1/24/20   1:19 PM CST
  • CORN (May 20) 392'0 -5'6 1/24/20   1:19 PM CST
  • CORN (Jul 20) 397'0 -5'4 1/24/20   1:19 PM CST
  • CORN (Sep 20) 395'2 -5'0 1/24/20   1:19 PM CST
  • CORN (Dec 20) 398'0 -5'0 1/24/20   1:19 PM CST
  • CORN (Mar 21) 407'2 -5'2 1/24/20   1:19 PM CST
  • CORN (May 21) 411'0 -4'6 1/24/20   1:15 PM CST
  • SOYBEANS (Mar 20) 902'2 -7'4 1/24/20   1:19 PM CST
  • SOYBEANS (May 20) 916'2 -7'4 1/24/20   1:19 PM CST
  • SOYBEANS (Jul 20) 929'6 -7'4 1/24/20   1:19 PM CST
  • SOYBEANS (Aug 20) 934'4 -7'4 1/24/20   1:17 PM CST
  • SOYBEANS (Sep 20) 934'4 -7'6 1/24/20   1:19 PM CST
  • SOYBEANS (Nov 20) 938'6 -8'4 1/24/20   1:19 PM CST
  • SOYBEANS (Jan 21) 944'0 -8'0 1/24/20   1:15 PM CST
  • SOYBEANS (Mar 21) 937'2 -6'6 1/24/20   1:19 PM CST
  • SOYBEAN MEAL (Mar 20) 2982 - 6 1/24/20   1:19 PM CST
  • SOYBEAN MEAL (May 20) 3024 - 7 1/24/20   1:19 PM CST
  • SOYBEAN MEAL (Jul 20) 3064 - 9 1/24/20   1:19 PM CST
  • SOYBEAN MEAL (Aug 20) 3080 - 9 1/24/20   1:19 PM CST
  • SOYBEAN MEAL (Sep 20) 3093 - 9 1/24/20   1:17 PM CST
  • SOYBEAN MEAL (Oct 20) 3098 - 10 1/24/20   1:19 PM CST
  • SOYBEAN MEAL (Dec 20) 3131 - 9 1/24/20   1:19 PM CST
  • SOYBEAN MEAL (Jan 21) 3133 - 7 1/24/20   1:15 PM CST
  • LEAN HOGS (Feb 20) 66.875 -1.275 1/24/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.075 -1.900 1/24/20   1:04 PM CST
  • LEAN HOGS (May 20) 79.550 -1.800 1/24/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 85.950 -1.425 1/24/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 86.725 -1.350 1/24/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 85.625 -1.375 1/24/20   1:03 PM CST
  • LEAN HOGS (Oct 20) 73.600 -1.300 1/24/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 67.125 -0.900 1/24/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 70.000 -0.925 1/24/20   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.950 0.175 1/24/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 124.300 0.125 1/24/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 116.000 - 0.300 1/24/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 113.550 - 0.225 1/24/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.250 - 0.375 1/24/20   1:03 PM CST
  • LIVE CATTLE (Dec 20) 119.375 - 0.175 1/24/20   1:03 PM CST
  • MILK CLASS III (Jan 20) 17.05 0.04 1/24/20   1:40 PM CST
  • MILK CLASS III (Feb 20) 17.95 0.02 1/24/20   1:54 PM CST
  • MILK CLASS III (Mar 20) 18.16 0.08 1/24/20   1:54 PM CST
  • MILK CLASS III (Apr 20) 17.90 0.09 1/24/20   1:53 PM CST
  • MILK CLASS III (May 20) 17.73 0.01 1/24/20   1:23 PM CST
  • SOYBEAN OIL (Mar 20) 31.98 -0.46 1/24/20   1:19 PM CST
  • SOYBEAN OIL (May 20) 32.33 -0.45 1/24/20   1:19 PM CST
  • SOYBEAN OIL (Jul 20) 32.70 -0.44 1/24/20   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 30oF Feels Like: 19oF
Humid: 100% Dew Pt: 30oF
Barom: 29.91 Wind Dir: W
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:24 Sunset: 5:09
As reported at MONTICELLO, IA at 9:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sat
1/25
Sun
1/26
Mon
1/27
Tue
1/28
Weather
Condition
Snow Showers Mostly Cloudy Cloudy Mostly Cloudy
Weather Snow Showers Mostly Cloudy Cloudy Mostly Cloudy
Temp
L/H (°F)
24/34 20/29 24/32 23/30
Feels
Like

L/H (°F)
15/21 11/27 24/31 17/30
Dew Pt
(°F)
26 23 26 24
Humidity
(%)
97 97 94 87
Wind Spd
(mph)
12 5 3 0
Precip
(%)
35 - - -
Precip
Amt
(in.)
S: <1/4
L: 0.01
None None None
Evap
(in./day)
0.01 0.01 0.01 0.01
View complete Local Weather

DTN Top Stories

The economics have changed since ARC and PLC were created in the 2014 farm bill, and experts say it's important to evaluate all the options, including ARC-Individual in some cases, on farm-by-farm basis. See DTN Ag News. BEvaluate ARC, PLC Options...

What we can expect for soybean prices in 2020 now that the phase-one trade agreement has been signed. See DTN Ag News. BTodd's Take ...

Cattle and calves on feed for the slaughter market in the United States for feedlots with capacity of 1,000 or more head totaled 12.0 million head on Jan. 1, 2020. The inventory was 2% above Jan. 1, 2019, USDA NASS reported on Friday. See DTN Ag News. :^Cattle on Feed Report Summary...

According to news reports, the latest cancer trial against Bayer AG and its Roundup herbicide has been postponed indefinitely to allow mediation talks that may lead toward a possible settlement. See DTN Ag News. BRoundup Settlement Possible...

A winter conference sponsored by Precision Planting highlights some of the new technology advancing for the coming year. See DTN Ag News. BPut 2019 Lessons to Work...


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