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
Dec 19 394'0 395'6 389'6 390'4 -3'6 391'0s 10/18 Chart for @C9Z
Mar 20 405'4 407'2 401'6 402'6 -3'6 402'6s 10/18 Chart for @C0H
May 20 411'4 413'2 408'4 409'2 -3'2 409'4s 10/18 Chart for @C0K
Jul 20 416'4 418'0 413'6 415'2 -2'4 415'2s 10/18 Chart for @C0N
Sep 20 406'2 407'0 405'0 406'2 -0'6 406'4s 10/18 Chart for @C0U
Dec 20 410'0 411'2 408'6 410'0 -0'4 410'2s 10/18 Chart for @C0Z
Mar 21 419'6 420'2 418'4 419'2 -0'2 419'6s 10/18 Chart for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 931'0 938'4 930'4 933'6 2'4 934'0s 10/18 Chart for @S9X
Jan 20 945'0 952'0 944'2 947'2 2'2 947'4s 10/18 Chart for @S0F
Mar 20 956'2 964'0 955'6 959'4 2'2 959'2s 10/18 Chart for @S0H
May 20 965'0 972'0 964'4 968'0 2'2 967'4s 10/18 Chart for @S0K
Jul 20 973'0 980'0 972'6 976'2 2'4 976'0s 10/18 Chart for @S0N
Aug 20 978'6 982'4 976'4 978'4 2'2 978'4s 10/18 Chart for @S0Q
Sep 20 974'6 976'0 972'4 974'0 2'2 973'4s 10/18 Chart for @S0U
Nov 20 968'6 976'0 968'6 973'0 2'2 972'6s 10/18 Chart for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3066 3098 3061 3087 17 3085s 10/18 Chart for @SM9Z
Jan 20 3097 3124 3087 3116 18 3112s 10/18 Chart for @SM0F
Mar 20 3134 3165 3129 3157 18 3152s 10/18 Chart for @SM0H
May 20 3170 3200 3166 3196 18 3189s 10/18 Chart for @SM0K
Jul 20 3207 3239 3205 3233 18 3226s 10/18 Chart for @SM0N
Aug 20 3227 3247 3217 3240 17 3235s 10/18 Chart for @SM0Q
Sep 20 3227 3243 3217 3239 15 3233s 10/18 Chart for @SM0U
Oct 20 3218 3235 3216 3232 13 3223s 10/18 Chart for @SM0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 70.000 70.000 66.125 67.900 -0.200 67.950s 10/18 Chart for @HE9Z
Feb 20 79.225 79.325 76.175 77.625 -0.175 77.475s 10/18 Chart for @HE0G
Apr 20 84.825 85.025 82.200 83.450 -0.350 83.450s 10/18 Chart for @HE0J
May 20 89.975 90.000 87.875 88.800 -0.150 88.800s 10/18 Chart for @HE0K
Jun 20 94.100 94.150 91.750 92.950 -0.700 92.850s 10/18 Chart for @HE0M
Jul 20 93.525 93.525 91.550 92.750 -0.425 92.675s 10/18 Chart for @HE0N
Aug 20 91.425 91.450 89.775 90.950 -0.175 90.875s 10/18 Chart for @HE0Q
Oct 20 77.250 77.250 76.150 76.900 -0.325 76.625s 10/18 Chart for @HE0V
Dec 20 71.725 71.825 71.050 71.575 0.275 71.700s 10/18 Chart for @HE0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 112.500 112.500 109.550 110.600 - 1.925 110.475s 10/18 Chart for @LE9V
Dec 19 114.200 114.250 112.250 113.375 - 0.750 113.625s 10/18 Chart for @LE9Z
Feb 20 119.350 119.500 117.750 118.900 - 0.475 119.075s 10/18 Chart for @LE0G
Apr 20 121.200 121.250 119.725 120.825 - 0.475 120.925s 10/18 Chart for @LE0J
Jun 20 113.775 113.775 112.400 113.400 - 0.400 113.450s 10/18 Chart for @LE0M
Aug 20 111.800 111.800 110.500 111.400 - 0.475 111.400s 10/18 Chart for @LE0Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 19 18.62 18.64 18.61 18.64 0.03 18.63s 10/18 Chart for @DA9V
Nov 19 18.51 18.59 18.43 18.58 18.56s 10/18 Chart for @DA9X
Dec 19 17.98 18.03 17.94 18.00 -0.02 18.00s 10/18 Chart for @DA9Z
Jan 20 17.30 17.33 17.20 17.27 17.28s 10/18 Chart for @DA0F
Feb 20 16.90 16.92 16.83 16.86 -0.02 16.86s 10/18 Chart for @DA0G
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 30.45 30.60 30.33 30.34 -0.03 30.36s 10/18 Chart for @BO9Z
Jan 20 30.70 30.83 30.58 30.58 -0.03 30.60s 10/18 Chart for @BO0F
Mar 20 30.92 31.08 30.83 30.83 -0.05 30.84s 10/18 Chart for @BO0H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Trump Expected to Back Deal
Friday, October 18, 2019 2:14PM CDT
One day after EPA released a Renewable Fuel Standard proposal that disappointed agriculture and biofuels groups, Iowa industries called on President Donald Trump to make sure the biofuels deal is implemented.
2020 Dicamba Showdown
Friday, October 18, 2019 2:10PM CDT
So far, EPA and dicamba registrants seem prepared to accept Illinois' new dicamba restrictions, which suggests other states may follow suit.
Market Matters Blog
Friday, October 18, 2019 2:06PM CDT
DTN's weekly average spot price for domestic distillers dried grains was $1 per ton lower at $141 per ton.
View From the Cab
Thursday, October 17, 2019 10:03AM CDT
The streams may have been swollen throughout much of the grain belts this year, but DTN's View From the Cab farmers are bent for leather to get this crop out of the field.

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
 October  391'0s @C9Z Chart
 november  391'0s @C9Z Chart
 December  391'0s @C9Z Chart
 Jan '20  402'6s @C0H Chart
 Feb '20  402'6s @C0H Chart
 Mar '20  402'6s @C0H Chart
 Apr '20  409'4s @C0K Chart
 May '20  409'4s @C0K Chart
 Jne / Jly '20  415'2s @C0N Chart
 Oct / Nov '20  410'2s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Oct  934'0s @S9X Chart
 Nov  934'0s @S9X Chart
 March '20  959'2s @S0H Chart
 October '20  972'6s @S0X Chart

Price as of 10/20/19 05:02AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 19) 390'4 -3'6 10/18/19   1:19 PM CST
  • CORN (Mar 20) 402'6 -3'6 10/18/19   1:19 PM CST
  • CORN (May 20) 409'2 -3'2 10/18/19   1:19 PM CST
  • CORN (Jul 20) 415'2 -2'4 10/18/19   1:19 PM CST
  • CORN (Sep 20) 406'2 -0'6 10/18/19   1:19 PM CST
  • CORN (Dec 20) 410'0 -0'4 10/18/19   1:19 PM CST
  • CORN (Mar 21) 419'2 -0'2 10/18/19   1:19 PM CST
  • SOYBEANS (Nov 19) 933'6 2'4 10/18/19   1:19 PM CST
  • SOYBEANS (Jan 20) 947'2 2'2 10/18/19   1:19 PM CST
  • SOYBEANS (Mar 20) 959'4 2'2 10/18/19   1:19 PM CST
  • SOYBEANS (May 20) 968'0 2'2 10/18/19   1:19 PM CST
  • SOYBEANS (Jul 20) 976'2 2'4 10/18/19   1:19 PM CST
  • SOYBEANS (Aug 20) 978'4 2'2 10/18/19   1:19 PM CST
  • SOYBEANS (Sep 20) 974'0 2'2 10/18/19   1:18 PM CST
  • SOYBEANS (Nov 20) 973'0 2'2 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (Dec 19) 3087 17 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (Jan 20) 3116 18 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (Mar 20) 3157 18 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (May 20) 3196 18 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (Jul 20) 3233 18 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 20) 3240 17 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 20) 3239 15 10/18/19   1:19 PM CST
  • SOYBEAN MEAL (Oct 20) 3232 13 10/18/19   1:19 PM CST
  • LEAN HOGS (Dec 19) 67.900 -0.200 10/18/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 77.625 -0.175 10/18/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 83.450 -0.350 10/18/19   1:04 PM CST
  • LEAN HOGS (May 20) 88.800 -0.150 10/18/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 92.950 -0.700 10/18/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 92.750 -0.425 10/18/19   1:04 PM CST
  • LEAN HOGS (Aug 20) 90.950 -0.175 10/18/19   1:03 PM CST
  • LEAN HOGS (Oct 20) 76.900 -0.325 10/18/19   1:04 PM CST
  • LEAN HOGS (Dec 20) 71.575 0.275 10/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 110.600 - 1.925 10/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 113.375 - 0.750 10/18/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 118.900 - 0.475 10/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 120.825 - 0.475 10/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 113.400 - 0.400 10/18/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 111.400 - 0.475 10/18/19   1:04 PM CST
  • MILK CLASS III (Oct 19) 18.64 0.03 10/18/19   1:30 PM CST
  • MILK CLASS III (Nov 19) 18.58 10/18/19   1:54 PM CST
  • MILK CLASS III (Dec 19) 18.00 -0.02 10/18/19   1:36 PM CST
  • MILK CLASS III (Jan 20) 17.27 10/18/19   1:54 PM CST
  • MILK CLASS III (Feb 20) 16.86 -0.02 10/18/19   1:10 PM CST
  • SOYBEAN OIL (Dec 19) 30.34 -0.03 10/18/19   1:19 PM CST
  • SOYBEAN OIL (Jan 20) 30.58 -0.03 10/18/19   1:19 PM CST
  • SOYBEAN OIL (Mar 20) 30.83 -0.05 10/18/19   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 37oF
Humid: 100% Dew Pt: 37oF
Barom: 29.83 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:23 Sunset: 6:15
As reported at MONTICELLO, IA at 4:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sun
10/20
Mon
10/21
Tue
10/22
Wed
10/23
Weather
Condition
Mostly Cloudy Thunder Storms Rain Rain
Weather Mostly Cloudy Thunder Storms Rain Rain
Temp
L/H (°F)
37/63 48/59 41/51 36/57
Feels
Like

L/H (°F)
37/63 42/59 33/51 30/57
Dew Pt
(°F)
42 48 37 35
Humidity
(%)
73 77 63 61
Wind Spd
(mph)
5 12 18 8
Precip
(%)
- 80 61 61
Precip
Amt
(in.)
None Rain
0.69
Rain
0.07
Rain
0.04
Evap
(in./day)
0.07 0.08 0.09 0.1
View complete Local Weather

DTN Top Stories

The limited phase one deal with China may or may not take place, but either way the U.S. remains China's supplier of last resort. See DTN Ag News. BTodd's Take ...

Polly Ruhland, CEO of the United Soybean Board, proposed at the World Food Prize Symposium this week that U.S. protein industries should work together to build markets in developing countries. CEOs for private companies also suggested better collaboration was needed, going beyond just technology, to work for more demand-driven agriculture to feed the world. See DTN Ag News. BCollaborate to Feed Future...

Moderate to heavy rain in the northern Corn Belt poses a new round of harvest disruption during the last half of October. See DTN Ag News. 1^New Storms Threaten North...

So far, EPA and dicamba registrants seem prepared to accept Illinois' new dicamba restrictions, which suggests other states may follow suit. See . F2020 Dicamba Showdown ...

USDA Deputy Undersecretary for Research, Education and Economics Scott Hutchins told a House subcommittee Thursday he's confident USDA agencies can replace talent in Kansas City. See DTN Ag News. =^Agency Relocation Progresses...


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