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
Jul 19 441'4 441'6 436'4 439'6 -1'2 441'0 08:57P Chart for @C9N
Sep 19 446'2 446'4 442'0 444'6 -1'4 446'2 08:57P Chart for @C9U
Dec 19 453'2 453'6 449'0 452'0 -1'2 453'2 08:57P Chart for @C9Z
Mar 20 458'6 459'2 454'6 457'2 -1'4 458'6 08:57P Chart for @C0H
May 20 460'6 460'6 456'6 458'6 -1'4 460'2 08:57P Chart for @C0K
Jul 20 461'2 461'2 458'4 459'6 -1'2 461'0 08:57P Chart for @C0N
Sep 20 425'6 425'6 423'2 424'6 -0'2 425'0 08:55P Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 901'2 902'0 898'0 898'2 -5'0 903'2 08:57P Chart for @S9N
Aug 19 907'4 908'2 904'4 905'0 -4'4 909'4 08:57P Chart for @S9Q
Sep 19 914'0 915'0 911'2 911'4 -4'4 916'0 08:57P Chart for @S9U
Nov 19 927'0 928'0 924'2 924'2 -4'4 928'6 08:57P Chart for @S9X
Jan 20 939'0 940'0 936'4 936'4 -4'4 941'0 08:57P Chart for @S0F
Mar 20 944'2 946'2 942'6 942'6 -4'6 947'4 08:57P Chart for @S0H
May 20 950'0 950'0 946'0 946'0 -5'2 951'2 08:57P Chart for @S0K
Jul 20 952'6 954'0 952'0 952'0 -4'4 956'4 08:57P Chart for @S0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 3161 3162 3141 3148 - 21 3169 08:57P Chart for @SM9N
Aug 19 3173 3174 3155 3162 - 20 3182 08:57P Chart for @SM9Q
Sep 19 3190 3190 3172 3177 - 21 3198 08:57P Chart for @SM9U
Oct 19 3213 3213 3198 3198 - 16 3214 08:57P Chart for @SM9V
Dec 19 3239 3244 3224 3229 - 21 3250 08:57P Chart for @SM9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 81.050 82.075 80.925 81.800 0.150 81.625s 01:05P Chart for @HE9N
Aug 19 81.050 83.175 80.925 83.075 1.300 83.000s 03:27P Chart for @HE9Q
Oct 19 76.125 77.750 76.025 77.450 0.850 77.450s 01:05P Chart for @HE9V
Dec 19 74.500 76.550 74.500 76.375 0.850 76.450s 01:05P Chart for @HE9Z
Feb 20 78.475 80.100 78.200 80.025 0.725 79.975s 01:05P Chart for @HE0G
Apr 20 81.800 82.925 81.550 82.550 0.425 82.850s 01:05P Chart for @HE0J
May 20 85.200 86.325 85.200 85.875 -0.125 85.975s 01:05P Chart for @HE0K
Jun 20 89.075 89.975 88.950 89.650 -0.225 89.625s 01:05P Chart for @HE0M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 109.250 109.350 108.350 108.550 - 0.950 108.500s 01:05P Chart for @LE9M
Aug 19 105.425 105.775 104.475 104.525 - 1.000 104.550s 01:05P Chart for @LE9Q
Oct 19 106.950 107.175 106.025 106.100 - 0.950 106.100s 01:05P Chart for @LE9V
Dec 19 111.400 111.525 110.250 110.325 - 1.075 110.350s 01:05P Chart for @LE9Z
Feb 20 115.275 115.750 114.400 114.525 - 0.950 114.525s 02:30P Chart for @LE0G
Apr 20 117.400 117.575 116.450 116.600 - 0.700 116.625s 01:05P Chart for @LE0J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 19 16.30 16.30 16.29 16.30 0.02 16.28 07:57P Chart for @DA9M
Jul 19 17.00 17.00 16.97 16.97 0.02 16.95 08:06P Chart for @DA9N
Aug 19 17.25 17.25 17.25 17.25 0.02 17.23 07:55P Chart for @DA9Q
Sep 19 17.47 17.47 17.47 17.47 0.04 17.43 06:35P Chart for @DA9U
Oct 19 17.44 17.48 Chart for @DA9V
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 19 1.6940 1.6950 1.6960 Chart for @CSC9M
Jul 19 1.7690 1.7680 1.7690 Chart for @CSC9N
Aug 19 1.8000 1.7955 1.8000 1.8000 Chart for @CSC9Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 28.26 28.40 28.26 28.33 -0.04 28.37 08:58P Chart for @BO9N
Aug 19 28.47 28.52 28.42 28.46 -0.04 28.50 08:57P Chart for @BO9Q
Sep 19 28.62 28.64 28.56 28.57 -0.04 28.61 08:58P Chart for @BO9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Retail Fertilizer Trends
Wednesday, June 19, 2019 1:36PM CDT
Retail fertilizer values made muted moves this week, continuing a trend of relatively flat prices for non-nitrogen fertilizers.
Sens Press for Trade Action
Wednesday, June 19, 2019 1:29PM CDT
Senators raised concerns about lost market access in China and Japan, while they are also anxious to provide more certainty in the markets with action on the U.S. Mexico Canada Agreement. U.S. Trade Representative Robert Lighthizer said he continues trying to ease concerns of House Democrats on the trade deal.
USDA Weekly Crop Progress
Wednesday, June 19, 2019 1:27PM CDT
Corn planting was 92% complete and the portion of the crop that had emerged was rated 59% in good-to-excellent condition as of Sunday, June 16, according to this week's USDA NASS Crop Progress report. Soybean planting was 77% complete.
Grain Inspections Mixed
Tuesday, June 18, 2019 2:35PM CDT
Corn and soybean inspections were neutral to bearish while wheat inspections were neutral in the latest USDA export inspections report.

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
 June  439'6 @C9N Chart
 July  439'6 @C9N Chart
 Aug  444'6 @C9U Chart
 Sept  444'6 @C9U Chart
 October  452'0 @C9Z Chart
 November  452'0 @C9Z Chart
 Dec  452'0 @C9Z Chart
 Jan '20  457'2 @C0H Chart
 Feb '20  457'2 @C0H Chart
 Mar '20  457'2 @C0H Chart
 Jne / Jly '20  459'6 @C0N Chart
 Oct / Nov '20  414'4 @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 June  898'2 @S9N Chart
 July  898'2 @S9N Chart
 Aug  905'0 @S9Q Chart
 Oct  924'2 @S9X Chart
 Nov  924'2 @S9X Chart
 March '20  942'6 @S0H Chart
 October '20  945'0 @S0X Chart

Price as of 06/19/19 09:09PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Jul 19) 439'6 -1'2 6/19/19   8:57 PM CST
  • CORN (Sep 19) 444'6 -1'4 6/19/19   8:57 PM CST
  • CORN (Dec 19) 452'0 -1'2 6/19/19   8:56 PM CST
  • CORN (Mar 20) 457'2 -1'4 6/19/19   8:56 PM CST
  • CORN (May 20) 458'6 -1'4 6/19/19   8:57 PM CST
  • CORN (Jul 20) 459'6 -1'2 6/19/19   8:55 PM CST
  • CORN (Sep 20) 424'6 -0'2 6/19/19   8:00 PM CST
  • SOYBEANS (Jul 19) 898'2 -5'0 6/19/19   8:57 PM CST
  • SOYBEANS (Aug 19) 905'0 -4'4 6/19/19   8:57 PM CST
  • SOYBEANS (Sep 19) 911'4 -4'4 6/19/19   8:57 PM CST
  • SOYBEANS (Nov 19) 924'2 -4'4 6/19/19   8:57 PM CST
  • SOYBEANS (Jan 20) 936'4 -4'4 6/19/19   8:57 PM CST
  • SOYBEANS (Mar 20) 942'6 -4'6 6/19/19   8:57 PM CST
  • SOYBEANS (May 20) 946'0 -5'2 6/19/19   8:20 PM CST
  • SOYBEANS (Jul 20) 952'0 -4'4 6/19/19   8:25 PM CST
  • SOYBEAN MEAL (Jul 19) 3148 - 21 6/19/19   8:56 PM CST
  • SOYBEAN MEAL (Aug 19) 3162 - 20 6/19/19   8:54 PM CST
  • SOYBEAN MEAL (Sep 19) 3177 - 21 6/19/19   8:19 PM CST
  • SOYBEAN MEAL (Oct 19) 3198 - 16 6/19/19   7:02 PM CST
  • SOYBEAN MEAL (Dec 19) 3229 - 21 6/19/19   8:56 PM CST
  • LEAN HOGS (Jul 19) 81.800 0.150 6/19/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 83.075 1.300 6/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 77.450 0.850 6/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 76.375 0.850 6/19/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 80.025 0.725 6/19/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 82.550 0.425 6/19/19   1:04 PM CST
  • LEAN HOGS (May 20) 85.875 -0.125 6/19/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 89.650 -0.225 6/19/19   1:03 PM CST
  • LIVE CATTLE (Jun 19) 108.550 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 104.525 - 1.000 6/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 106.100 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 110.325 - 1.075 6/19/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 114.525 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 116.600 - 0.700 6/19/19   1:03 PM CST
  • MILK CLASS III (Jun 19) 16.30 0.02 6/19/19   6:55 PM CST
  • MILK CLASS III (Jul 19) 16.97 0.02 6/19/19   7:55 PM CST
  • MILK CLASS III (Aug 19) 17.25 0.02 6/19/19   5:19 PM CST
  • MILK CLASS III (Sep 19) 17.47 0.04 6/19/19   6:08 PM CST
  • MILK CLASS III (Oct 19) 17.44     CST
  • CHEESE - CASH SETTLED (Jun 19) 1.6950     CST
  • CHEESE - CASH SETTLED (Jul 19) 1.7680     CST
  • CHEESE - CASH SETTLED (Aug 19) 1.8000     CST
  • SOYBEAN OIL (Jul 19) 28.33 -0.04 6/19/19   8:57 PM CST
  • SOYBEAN OIL (Aug 19) 28.46 -0.04 6/19/19   8:46 PM CST
  • SOYBEAN OIL (Sep 19) 28.57 -0.04 6/19/19   8:34 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 64oF Feels Like: 65oF
Humid: 100% Dew Pt: 64oF
Barom: 29.71 Wind Dir: ENE
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:28 Sunset: 8:44
As reported at MONTICELLO, IA at 8:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Thu
6/20
Fri
6/21
Sat
6/22
Sun
6/23
Weather
Condition
Rain Thunder Storms Thunder Storms Thunder Storms
Weather Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
57/75 59/76 66/84 69/83
Feels
Like

L/H (°F)
57/75 59/76 66/90 69/87
Dew Pt
(°F)
59 61 68 69
Humidity
(%)
67 71 78 76
Wind Spd
(mph)
5 13 9 9
Precip
(%)
20 60 80 60
Precip
Amt
(in.)
Rain
0.01
Rain
0.37
Rain
1.07
Rain
0.89
Evap
(in./day)
0.18 0.16 0.15 0.15
View complete Local Weather

DTN Top Stories

Farming can be a tough business, but dads often know best when times get toughest. See DTN Ag News. 4^View From the Cab...

Grain producers who may be short of bushels this fall and need to get out of cash forward contracts are basically at the mercy of the local elevator that holds those contracts. Cancellation policies vary from place to place and can be changed at any time. See DTN Ag News. BKub's Den ...

Retail fertilizer values made muted moves this week, continuing a trend of relatively flat prices for non-nitrogen fertilizers. See DTN Ag News. BDTN Retail Fertilizer Trends...

Senators raised concerns about lost market access in China and Japan, while they are also anxious to provide more certainty in the markets with action on the U.S. Mexico Canada Agreement. U.S. Trade Representative Robert Lighthizer said he continues trying to ease concerns of House Democrats on the trade deal. See DTN Ag News. BSens Press for Trade Action...

Increased demand and historic prevented planting acres put strain on cover crop seed supplies. See DTN Ag News. :^Cover Crop Seed Crunch...


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