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 19 362'6 363'0 357'4 358'2 -3'4 359'6s 08/23 Chart for @C9U
Dec 19 371'0 371'4 365'4 367'0 -3'2 367'6s 08/23 Chart for @C9Z
Mar 20 383'0 383'6 377'6 379'0 -3'0 380'0s 08/23 Chart for @C0H
May 20 390'6 391'0 386'0 387'2 -2'2 388'4s 08/23 Chart for @C0K
Jul 20 397'2 397'4 393'0 394'0 -2'0 395'2s 08/23 Chart for @C0N
Sep 20 400'2 401'0 397'0 398'0 -1'6 399'0s 08/23 Chart for @C0U
Dec 20 405'6 406'0 402'6 403'4 -1'6 404'2s 08/23 Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'4 859'2 842'0 842'0 -12'6 843'2s 08/23 Chart for @S9U
Nov 19 868'2 872'0 855'0 855'0 -12'2 856'4s 08/23 Chart for @S9X
Jan 20 882'4 885'4 869'4 869'4 -11'2 871'2s 08/23 Chart for @S0F
Mar 20 895'4 898'6 883'4 883'4 -10'2 885'2s 08/23 Chart for @S0H
May 20 907'2 910'0 895'4 895'4 -9'6 897'2s 08/23 Chart for @S0K
Jul 20 917'4 920'2 906'4 906'4 -9'0 908'2s 08/23 Chart for @S0N
Aug 20 923'2 -8'4 912'6s 08/23 Chart for @S0Q
Sep 20 925'2 925'2 916'2 916'2 -7'0 916'2s 08/23 Chart for @S0U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 2936 2952 2894 2894 - 38 2899s 08/23 Chart for @SM9U
Oct 19 2955 2971 2913 2913 - 39 2918s 08/23 Chart for @SM9V
Dec 19 2991 3008 2950 2950 - 39 2954s 08/23 Chart for @SM9Z
Jan 20 3005 3020 2966 2966 - 37 2969s 08/23 Chart for @SM0F
Mar 20 3027 3049 2996 2996 - 32 3000s 08/23 Chart for @SM0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.575 61.600 59.300 59.925 -3.000 59.300s 08/23 Chart for @HE9V
Dec 19 60.800 60.800 58.625 58.950 -2.775 58.775s 08/23 Chart for @HE9Z
Feb 20 67.775 67.775 66.050 66.550 -2.225 66.350s 08/23 Chart for @HE0G
Apr 20 73.250 73.475 71.950 72.400 -1.850 72.200s 08/23 Chart for @HE0J
May 20 79.500 79.500 78.500 78.500 -2.150 78.500s 08/23 Chart for @HE0K
Jun 20 83.300 83.550 82.100 83.150 -1.300 82.700s 08/23 Chart for @HE0M
Jul 20 83.600 83.700 82.550 83.400 -1.200 83.325s 08/23 Chart for @HE0N
Aug 20 82.500 83.225 81.975 82.950 -1.050 82.725s 08/23 Chart for @HE0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 105.050 105.125 104.000 104.800 - 0.350 104.625s 08/23 Chart for @LE9Q
Oct 19 100.950 100.950 98.625 99.575 - 1.700 99.400s 08/23 Chart for @LE9V
Dec 19 106.100 106.100 103.525 104.500 - 1.800 104.300s 08/23 Chart for @LE9Z
Feb 20 111.250 111.250 108.900 109.750 - 1.525 109.725s 08/23 Chart for @LE0G
Apr 20 113.200 113.375 111.225 111.925 - 1.600 111.900s 08/23 Chart for @LE0J
Jun 20 106.100 106.250 104.225 104.825 - 1.625 104.800s 08/23 Chart for @LE0M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 19 17.60 17.60 17.57 17.59 0.02 17.59s 08/23 Chart for @DA9Q
Sep 19 17.27 17.31 17.14 17.19 -0.01 17.22s 08/23 Chart for @DA9U
Oct 19 17.44 17.46 17.33 17.39 -0.06 17.40s 08/23 Chart for @DA9V
Nov 19 17.26 17.28 17.14 17.24 -0.05 17.21s 08/23 Chart for @DA9X
Dec 19 16.86 16.90 16.77 16.85 -0.07 16.83s 08/23 Chart for @DA9Z
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 19 1.8270 1.8270 1.8270 1.8270 0.0020 1.8270s 08/23 Chart for @CSC9Q
Sep 19 1.7940 1.7950 1.7820 1.7920 -0.0010 1.7880s 08/23 Chart for @CSC9U
Oct 19 1.8220 1.8220 1.8080 1.8160 -0.0040 1.8160s 08/23 Chart for @CSC9V
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 28.57 28.63 28.18 28.28 -0.20 28.34s 08/23 Chart for @BO9U
Oct 19 28.67 28.75 28.29 28.39 -0.20 28.45s 08/23 Chart for @BO9V
Dec 19 28.92 29.00 28.53 28.64 -0.20 28.70s 08/23 Chart for @BO9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

More China Tariffs Hit US Ag
Friday, August 23, 2019 1:54PM CDT
Again caught in the trade battle between the U.S. and China are soybeans, which will face a 5% higher tariff starting Sept. 1. That will put soybean tariffs at 30%. Pork and beef will face 10% higher tariffs as well on Sept. 1.
Anthrax Case Confirmed
Friday, August 23, 2019 1:01PM CDT
Livestock producers are reminded to take action to protect their animals from anthrax, especially those in areas with a past history of the disease.
Calls to Investigate EPA
Friday, August 23, 2019 12:56PM CDT
Iowa's ethanol industry and officials are pushing back on EPA's small-refinery waivers.
Harvest Weather Forecast Favorable
Thursday, August 22, 2019 2:56PM CDT
DTN Senior Meteorologist Bryce Anderson said the harvest forecast may be favorable for late-maturing crops in some regions.

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  359'6s @C9U Chart
 Sept  359'6s @C9U Chart
 October  367'6s @C9Z Chart
 November  367'6s @C9Z Chart
 December  367'6s @C9Z Chart
 Jan '20  380'0s @C0H Chart
 Feb '20  380'0s @C0H Chart
 Mar '20  380'0s @C0H Chart
 Apr '20  388'4s @C0K Chart
 May '20  388'4s @C0K Chart
 Jne / Jly '20  395'2s @C0N Chart
 Oct / Nov '20  404'2s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Aug  856'4s @S9X Chart
 Sept  856'4s @S9X Chart
 Oct  856'4s @S9X Chart
 Nov  856'4s @S9X Chart
 March '20  885'2s @S0H Chart
 October '20  924'2s @S0X Chart

Price as of 08/24/19 05:39AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Sep 19) 358'2 -3'4 8/23/19   1:19 PM CST
  • CORN (Dec 19) 367'0 -3'2 8/23/19   1:19 PM CST
  • CORN (Mar 20) 379'0 -3'0 8/23/19   1:19 PM CST
  • CORN (May 20) 387'2 -2'2 8/23/19   1:19 PM CST
  • CORN (Jul 20) 394'0 -2'0 8/23/19   1:19 PM CST
  • CORN (Sep 20) 398'0 -1'6 8/23/19   1:19 PM CST
  • CORN (Dec 20) 403'4 -1'6 8/23/19   1:19 PM CST
  • SOYBEANS (Sep 19) 842'0 -12'6 8/23/19   1:19 PM CST
  • SOYBEANS (Nov 19) 855'0 -12'2 8/23/19   1:19 PM CST
  • SOYBEANS (Jan 20) 869'4 -11'2 8/23/19   1:19 PM CST
  • SOYBEANS (Mar 20) 883'4 -10'2 8/23/19   1:19 PM CST
  • SOYBEANS (May 20) 895'4 -9'6 8/23/19   1:19 PM CST
  • SOYBEANS (Jul 20) 906'4 -9'0 8/23/19   1:19 PM CST
  • SOYBEANS (Aug 20) 923'2 -8'4 8/23/19   1:15 PM CST
  • SOYBEANS (Sep 20) 916'2 -7'0 8/23/19   1:15 PM CST
  • SOYBEAN MEAL (Sep 19) 2894 - 38 8/23/19   1:19 PM CST
  • SOYBEAN MEAL (Oct 19) 2913 - 39 8/23/19   1:19 PM CST
  • SOYBEAN MEAL (Dec 19) 2950 - 39 8/23/19   1:19 PM CST
  • SOYBEAN MEAL (Jan 20) 2966 - 37 8/23/19   1:18 PM CST
  • SOYBEAN MEAL (Mar 20) 2996 - 32 8/23/19   1:19 PM CST
  • LEAN HOGS (Oct 19) 59.925 -3.000 8/23/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 58.950 -2.775 8/23/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 66.550 -2.225 8/23/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 72.400 -1.850 8/23/19   1:04 PM CST
  • LEAN HOGS (May 20) 78.500 -2.150 8/23/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 83.150 -1.300 8/23/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 83.400 -1.200 8/23/19   1:04 PM CST
  • LEAN HOGS (Aug 20) 82.950 -1.050 8/23/19   1:03 PM CST
  • LIVE CATTLE (Aug 19) 104.800 - 0.350 8/23/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 99.575 - 1.700 8/23/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 104.500 - 1.800 8/23/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 109.750 - 1.525 8/23/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 111.925 - 1.600 8/23/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 104.825 - 1.625 8/23/19   1:04 PM CST
  • MILK CLASS III (Aug 19) 17.59 0.02 8/23/19   1:47 PM CST
  • MILK CLASS III (Sep 19) 17.19 -0.01 8/23/19   1:54 PM CST
  • MILK CLASS III (Oct 19) 17.39 -0.06 8/23/19   1:53 PM CST
  • MILK CLASS III (Nov 19) 17.24 -0.05 8/23/19   1:54 PM CST
  • MILK CLASS III (Dec 19) 16.85 -0.07 8/23/19   1:54 PM CST
  • CHEESE - CASH SETTLED (Aug 19) 1.8270 0.0020 8/23/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Sep 19) 1.7920 -0.0010 8/23/19   1:45 PM CST
  • CHEESE - CASH SETTLED (Oct 19) 1.8160 -0.0040 8/23/19   1:10 PM CST
  • SOYBEAN OIL (Sep 19) 28.28 -0.20 8/23/19   1:19 PM CST
  • SOYBEAN OIL (Oct 19) 28.39 -0.20 8/23/19   1:19 PM CST
  • SOYBEAN OIL (Dec 19) 28.64 -0.20 8/23/19   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 96% Dew Pt: 52oF
Barom: 30.25 Wind Dir: NE
Cond: N/A Wind Spd: 1 mph
Sunrise: 6:21 Sunset: 7:52
As reported at MONTICELLO, IA at 5:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sat
8/24
Sun
8/25
Mon
8/26
Tue
8/27
Weather
Condition
Partly Cloudy Partly Cloudy Thunder Storms Clear
Weather Partly Cloudy Partly Cloudy Thunder Storms Clear
Temp
L/H (°F)
52/73 53/73 60/77 58/76
Feels
Like

L/H (°F)
52/73 53/73 60/78 58/76
Dew Pt
(°F)
55 56 64 60
Humidity
(%)
66 69 83 63
Wind Spd
(mph)
7 8 7 9
Precip
(%)
- - 71 -
Precip
Amt
(in.)
None None Rain
0.03
None
Evap
(in./day)
0.16 0.15 0.1 0.19
View complete Local Weather

DTN Top Stories

Again caught in the trade battle between the U.S. and China are soybeans, which will face a 5% higher tariff starting Sept. 1. That will put soybean tariffs at 30%. Pork and beef will face 10% higher tariffs as well on Sept. 1. President Donald Trump later tweeted he would further increase tariffs against Chinese products. See DTN Ag News. BMore China Tariffs Hit US Ag...

What are we supposed to think when SRW wheat prices flunk their economics exam? 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 11.1 million head on August 1, 2019. The inventory was slightly above August 1, 2018. See DTN Ag News. =^Cattle on Feed Report Summary...

Pet food producers created a high-end market for dog food with lentils, peas and chickpeas, but the market has tumbled since an FDA announcement earlier this summer about a "potential link" between grain-free pet foods and enlarged heart problems with dog cases reported to FDA. See DTN Ag News. BPulse Markets Hurt by FDA...

The Nebraska Supreme Court on Friday sided with state officials in their latest approval of a route for the Keystone XL pipeline. See DTN Ag News. BKeystone XL Court Win...


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