Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 352'4 1'0 354'0 351'2 351'4 352'4s 01/19 Chart for @C8H Options for @C8H
May 18 361'0 1'2 362'2 359'2 359'4 360'6s 01/19 Chart for @C8K Options for @C8K
Jul 18 369'2 1'2 370'2 367'4 367'6 369'0s 01/19 Chart for @C8N Options for @C8N
Sep 18 376'6 1'2 377'6 375'0 375'0 376'4s 01/19 Chart for @C8U Options for @C8U
Dec 18 386'0 0'6 387'0 384'4 384'6 385'6s 01/19 Chart for @C8Z Options for @C8Z
Mar 19 395'0 0'4 396'2 393'6 393'6 394'6s 01/19 Chart for @C9H Options for @C9H
May 19 400'0 0'6 401'4 399'2 400'0 400'2s 01/19 Chart for @C9K Options for @C9K
Jul 19 404'0 0'4 405'6 403'4 404'4 404'6s 01/19 Chart for @C9N Options for @C9N
Sep 19 402'0 0'0 402'0 402'0 402'0 401'6s 01/19 Chart for @C9U Options for @C9U
Dec 19 404'4 0'2 406'0 403'6 404'2 404'4s 01/19 Chart for @C9Z Options for @C9Z
Mar 20 412'0 0'2 412'2s 01/19 Chart for @C0H Options for @C0H
May 20 415'0 0'0 416'2s 01/19 Chart for @C0K Options for @C0K
Jul 20 420'2 0'2 420'4s 01/19 Chart for @C0N Options for @C0N
Sep 20 420'4 0'2 420'4s 01/19 Chart for @C0U Options for @C0U
Dec 20 409'0 0'2 410'0 409'0 410'0 409'6s 01/19 Chart for @C0Z Options for @C0Z
Jul 21 413'6 0'2 413'6s 01/19 Chart for @C1N Options for @C1N
Dec 21 412'0 -0'6 412'0 411'0 411'0 411'0s 01/19 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 18 975'0 4'2 982'6 972'0 972'4 977'2s 01/19 Chart for @S8H Options for @S8H
May 18 986'4 4'2 994'0 983'2 983'2 988'4s 01/19 Chart for @S8K Options for @S8K
Jul 18 996'2 4'2 1003'4 992'6 993'0 998'2s 01/19 Chart for @S8N Options for @S8N
Aug 18 999'2 3'4 1005'4 997'0 997'0 1000'2s 01/19 Chart for @S8Q Options for @S8Q
Sep 18 995'6 2'6 1002'6 995'6 998'0 997'2s 01/19 Chart for @S8U Options for @S8U
Nov 18 994'2 1'6 1001'4 992'2 993'2 996'0s 01/19 Chart for @S8X Options for @S8X
Jan 19 1001'4 1'4 1008'2 999'2 999'2 1002'6s 01/19 Chart for @S9F Options for @S9F
Mar 19 1005'4 1'4 1012'0 1005'4 1006'2 1006'6s 01/19 Chart for @S9H Options for @S9H
May 19 1009'2 1'0 1015'0 1009'2 1011'0 1010'6s 01/19 Chart for @S9K Options for @S9K
Jul 19 1014'6 0'6 1022'2 1014'6 1015'0 1016'0s 01/19 Chart for @S9N Options for @S9N
Aug 19 998'4 0'2 1013'0s 01/19 Chart for @S9Q Options for @S9Q
Sep 19 995'4 0'2 1003'6s 01/19 Chart for @S9U Options for @S9U
Nov 19 993'6 -0'4 1000'0 993'6 994'0 993'4s 01/19 Chart for @S9X Options for @S9X
Jan 20 1001'6 0'2 995'4s 01/19 Chart for @S0F Options for @S0F
Mar 20 996'0 0'2 996'0s 01/19 Chart for @S0H Options for @S0H
May 20 1003'4 0'0 1003'4s 01/19 Chart for @S0K Options for @S0K
Jul 20 995'0 -0'2 1010'6s 01/19 Chart for @S0N Options for @S0N
Aug 20 1003'2 4'2 1003'2s 01/19 Chart for @S0Q Options for @S0Q
Sep 20 1001'2 4'2 1001'2s 01/19 Chart for @S0U Options for @S0U
Nov 20 985'0 0'6 987'2s 01/19 Chart for @S0X Options for @S0X
Jul 21 987'2 0'6 987'2s 01/19 Chart for @S1N Options for @S1N
Nov 21 987'2 0'6 987'2s 01/19 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Mar 18 3308 32 3344 3280 3283 3316s 01/19 Chart for @SM8H Options for @SM8H
May 18 3343 31 3378 3316 3317 3351s 01/19 Chart for @SM8K Options for @SM8K
Jul 18 3367 29 3404 3343 3345 3376s 01/19 Chart for @SM8N Options for @SM8N
Aug 18 3370 26 3402 3355 3355 3375s 01/19 Chart for @SM8Q Options for @SM8Q
Sep 18 3367 22 3395 3352 3352 3369s 01/19 Chart for @SM8U Options for @SM8U
Oct 18 3340 20 3375 3328 3328 3346s 01/19 Chart for @SM8V Options for @SM8V
Dec 18 3343 18 3381 3328 3328 3351s 01/19 Chart for @SM8Z Options for @SM8Z
Jan 19 3365 15 3386 3344 3344 3357s 01/19 Chart for @SM9F Options for @SM9F
Mar 19 3383 11 3400 3366 3366 3370s 01/19 Chart for @SM9H Options for @SM9H
May 19 3392 8 3404 3373 3373 3380s 01/19 Chart for @SM9K Options for @SM9K
Jul 19 3393 7 3406 3393 3404 3395s 01/19 Chart for @SM9N Options for @SM9N
Aug 19 3357 7 3393s 01/19 Chart for @SM9Q Options for @SM9Q
Sep 19 3353 10 3388s 01/19 Chart for @SM9U Options for @SM9U
Oct 19 3350 7 3406 3350 3367 3354s 01/19 Chart for @SM9V Options for @SM9V
Dec 19 3348 3391 3348 3357 3353s 01/19 Chart for @SM9Z Options for @SM9Z
Jan 20 3353 3353s 01/19 Chart for @SM0F Options for @SM0F
Mar 20 3363 3363s 01/19 Chart for @SM0H Options for @SM0H
May 20 3363 3363s 01/19 Chart for @SM0K Options for @SM0K
Jul 20 3378 3378s 01/19 Chart for @SM0N Options for @SM0N
Aug 20 3378 3378s 01/19 Chart for @SM0Q Options for @SM0Q
Sep 20 3378 3378s 01/19 Chart for @SM0U Options for @SM0U
Oct 20 3378 3378s 01/19 Chart for @SM0V Options for @SM0V
Dec 20 3380 3400s 01/19 Chart for @SM0Z Options for @SM0Z
Jul 21 3400 3400s 01/19 Chart for @SM1N Options for @SM1N
Oct 21 3400 3400s 01/19 Chart for @SM1V Options for @SM1V
Dec 21 3400 3400s 01/19 Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Mar 18 32.30 0.05 32.35 32.12 32.28 32.28s 01/19 Chart for @BO8H Options for @BO8H
May 18 32.51 0.05 32.54 32.32 32.48 32.48s 01/19 Chart for @BO8K Options for @BO8K
Jul 18 32.70 0.06 32.75 32.53 32.70 32.69s 01/19 Chart for @BO8N Options for @BO8N
Aug 18 32.77 0.05 32.80 32.60 32.78 32.75s 01/19 Chart for @BO8Q Options for @BO8Q
Sep 18 32.82 0.04 32.86 32.66 32.86 32.80s 01/19 Chart for @BO8U Options for @BO8U
Oct 18 32.82 0.01 32.91 32.67 32.90 32.81s 01/19 Chart for @BO8V Options for @BO8V
Dec 18 32.99 0.02 33.09 32.83 33.06 32.98s 01/19 Chart for @BO8Z Options for @BO8Z
Jan 19 33.15 0.04 33.27 32.98 33.27 33.11s 01/19 Chart for @BO9F Options for @BO9F
Mar 19 33.27 0.06 33.30 33.09 33.30 33.23s 01/19 Chart for @BO9H Options for @BO9H
May 19 33.28 0.10 33.38 33.20 33.30 33.34s 01/19 Chart for @BO9K Options for @BO9K
Jul 19 33.31 0.12 33.51 33.30 33.43 33.44s 01/19 Chart for @BO9N Options for @BO9N
Aug 19 33.38 0.13 33.40s 01/19 Chart for @BO9Q Options for @BO9Q
Sep 19 33.76 0.12 33.38s 01/19 Chart for @BO9U Options for @BO9U
Oct 19 33.14 0.10 33.20s 01/19 Chart for @BO9V Options for @BO9V
Dec 19 33.11 0.01 33.13 33.04 33.06 33.08s 01/19 Chart for @BO9Z Options for @BO9Z
Jan 20 33.58 0.01 33.18s 01/19 Chart for @BO0F Options for @BO0F
Mar 20 33.55 -0.02 33.40s 01/19 Chart for @BO0H Options for @BO0H
May 20 33.50 0.01 33.41s 01/19 Chart for @BO0K Options for @BO0K
Jul 20 33.45 0.01 33.52s 01/19 Chart for @BO0N Options for @BO0N
Aug 20 33.52 0.01 33.52s 01/19 Chart for @BO0Q Options for @BO0Q
Sep 20 33.52 0.01 33.52s 01/19 Chart for @BO0U Options for @BO0U
Oct 20 33.52 0.01 33.52s 01/19 Chart for @BO0V Options for @BO0V
Dec 20 33.52 0.01 33.52s 01/19 Chart for @BO0Z Options for @BO0Z
Jul 21 33.52 0.01 33.52s 01/19 Chart for @BO1N Options for @BO1N
Oct 21 33.52 0.01 33.52s 01/19 Chart for @BO1V Options for @BO1V
Dec 21 33.52 0.01 33.52s 01/19 Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 18 423'2 -2'4 427'2 421'4 425'2 422'6s 01/19 Chart for @W8H Options for @W8H
May 18 436'2 -2'6 440'0 434'4 438'0 435'4s 01/19 Chart for @W8K Options for @W8K
Jul 18 450'0 -2'4 453'0 447'4 451'2 448'6s 01/19 Chart for @W8N Options for @W8N
Sep 18 464'4 -2'2 467'4 462'2 466'6 463'6s 01/19 Chart for @W8U Options for @W8U
Dec 18 483'4 -2'0 486'0 481'0 484'6 482'6s 01/19 Chart for @W8Z Options for @W8Z
Mar 19 496'2 -1'6 499'6 496'0 499'0 496'4s 01/19 Chart for @W9H Options for @W9H
May 19 503'0 -1'6 505'0s 01/19 Chart for @W9K Options for @W9K
Jul 19 506'0 -2'4 506'0 506'0 506'0 506'4s 01/19 Chart for @W9N Options for @W9N
Sep 19 515'4 -2'4 515'2s 01/19 Chart for @W9U Options for @W9U
Dec 19 526'0 -2'6 531'4s 01/19 Chart for @W9Z Options for @W9Z
Mar 20 534'2 -1'0 539'6s 01/19 Chart for @W0H Options for @W0H
May 20 539'6 -1'0 539'6s 01/19 Chart for @W0K Options for @W0K
Jul 20 540'6 -1'0 540'6s 01/19 Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 18 608'4 -2'0 613'6 607'6 610'0 608'4s 01/19 Chart for @MW8H Options for @MW8H
May 18 617'2 -2'2 622'6 617'0 619'6 617'4s 01/19 Chart for @MW8K Options for @MW8K
Jul 18 625'2 -2'4 629'2 624'0 626'6 624'2s 01/19 Chart for @MW8N Options for @MW8N
Sep 18 622'2 -3'2 626'6 621'2 626'0 621'6s 01/19 Chart for @MW8U Options for @MW8U
Dec 18 632'2 -3'4 637'0 631'0 634'6 631'2s 01/19 Chart for @MW8Z Options for @MW8Z
Mar 19 638'0 -3'2 638'0 638'0 638'0 637'2s 01/19 Chart for @MW9H Options for @MW9H
May 19 641'4 0'0 641'4s 01/19 Chart for @MW9K Options for @MW9K
Sep 19 Chart for @MW9U Options for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Mar 18 428'4 -2'0 431'6 425'6 428'6 427'4s 01/19 Chart for @KW8H Options for @KW8H
May 18 442'4 -1'6 445'4 439'4 442'4 441'2s 01/19 Chart for @KW8K Options for @KW8K
Jul 18 458'2 -1'2 462'2 456'2 459'2 458'0s 01/19 Chart for @KW8N Options for @KW8N
Sep 18 474'6 -1'2 478'2 472'4 475'4 474'2s 01/19 Chart for @KW8U Options for @KW8U
Dec 18 495'0 -1'2 499'0 493'4 496'4 495'2s 01/19 Chart for @KW8Z Options for @KW8Z
Mar 19 509'0 -1'2 509'0 509'0 509'0 509'2s 01/19 Chart for @KW9H Options for @KW9H
May 19 523'0 -0'6 518'2s 01/19 Chart for @KW9K Options for @KW9K
Jul 19 518'4 -0'6 518'4 518'4 518'4 521'2s 01/19 Chart for @KW9N Options for @KW9N
Sep 19 562'0 -0'6 528'6s 01/19 Chart for @KW9U Options for @KW9U
Dec 19 550'0 -0'6 547'4s 01/19 Chart for @KW9Z Options for @KW9Z
Mar 20 547'4 -0'6 547'4s 01/19 Chart for @KW0H Options for @KW0H
May 20 547'4 -0'6 547'4s 01/19 Chart for @KW0K Options for @KW0K
Jul 20 547'4 -0'6 547'4s 01/19 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Feb 18 121.925 - 0.050 122.675 120.875 122.050 121.900s 01/19 Chart for @LE8G Options for @LE8G
Apr 18 122.650 - 0.750 123.850 122.125 123.525 122.725s 01/19 Chart for @LE8J Options for @LE8J
Jun 18 114.725 - 0.625 115.725 114.225 115.350 114.725s 01/19 Chart for @LE8M Options for @LE8M
Aug 18 111.975 - 0.575 112.900 111.350 112.500 112.025s 01/19 Chart for @LE8Q Options for @LE8Q
Oct 18 112.900 - 0.375 113.750 112.225 113.250 112.975s 01/19 Chart for @LE8V Options for @LE8V
Dec 18 114.750 - 0.325 115.650 114.250 115.150 114.950s 01/19 Chart for @LE8Z Options for @LE8Z
Feb 19 116.000 - 0.325 116.550 115.275 116.225 115.925s 01/19 Chart for @LE9G Options for @LE9G
Apr 19 115.650 - 0.325 116.250 115.500 116.000 115.650s 01/19 Chart for @LE9J Options for @LE9J
Jun 19 108.575 - 0.300 108.750 108.575 108.750 108.775s 01/19 Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 18 147.500 - 1.225 149.500 147.350 149.400 147.950s 01/19 Chart for @GF8F Options for @GF8F
Mar 18 145.550 - 1.575 147.875 144.900 147.450 145.600s 01/19 Chart for @GF8H Options for @GF8H
Apr 18 146.050 - 1.300 148.050 145.325 147.600 146.075s 01/19 Chart for @GF8J Options for @GF8J
May 18 145.900 - 1.150 147.600 145.000 147.000 145.800s 01/19 Chart for @GF8K Options for @GF8K
Aug 18 148.125 - 1.250 149.925 147.425 149.425 148.175s 01/19 Chart for @GF8Q Options for @GF8Q
Sep 18 147.950 - 1.000 149.650 147.300 149.150 148.000s 01/19 Chart for @GF8U Options for @GF8U
Oct 18 147.550 - 1.050 149.225 147.200 148.950 147.575s 01/19 Chart for @GF8V Options for @GF8V
Nov 18 147.325 - 0.350 149.025 147.200 148.750 147.625s 01/19 Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Feb 18 72.300 -0.975 73.150 72.000 73.050 72.075s 01/19 Chart for @HE8G Options for @HE8G
Apr 18 75.675 -0.400 76.075 75.025 75.850 75.500s 01/19 Chart for @HE8J Options for @HE8J
May 18 79.925 -0.200 80.325 79.725 80.225 79.925s 01/19 Chart for @HE8K Options for @HE8K
Jun 18 84.950 -0.150 85.175 84.400 84.950 84.850s 01/19 Chart for @HE8M Options for @HE8M
Jul 18 85.250 -0.050 85.375 84.675 85.200 85.250s 01/19 Chart for @HE8N Options for @HE8N
Aug 18 84.725 0.050 84.850 84.225 84.600 84.725s 01/19 Chart for @HE8Q Options for @HE8Q
Oct 18 71.100 0.075 71.250 70.825 70.875 71.125s 01/19 Chart for @HE8V Options for @HE8V
Dec 18 64.500 0.025 64.650 64.275 64.350 64.475s 01/19 Chart for @HE8Z Options for @HE8Z
Feb 19 67.275 -0.175 67.275 67.225 67.250 67.275s 01/19 Chart for @HE9G Options for @HE9G
Apr 19 70.900 -0.175 70.425s 01/19 Chart for @HE9J Options for @HE9J
May 19 78.050 -0.175 77.550s 01/19 Chart for @HE9K Options for @HE9K
Jun 19 80.000 -0.175 79.000s 01/19 Chart for @HE9M Options for @HE9M
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 352'4 1'0 354'0 351'2 351'4 352'4s 01/19 Chart for @C8H Options for @C8H
May 18 361'0 1'2 362'2 359'2 359'4 360'6s 01/19 Chart for @C8K Options for @C8K
Jul 18 369'2 1'2 370'2 367'4 367'6 369'0s 01/19 Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 18 975'0 4'2 982'6 972'0 972'4 977'2s 01/19 Chart for @S8H Options for @S8H
May 18 986'4 4'2 994'0 983'2 983'2 988'4s 01/19 Chart for @S8K Options for @S8K
Jul 18 996'2 4'2 1003'4 992'6 993'0 998'2s 01/19 Chart for @S8N Options for @S8N
My Custom Markets
Symbol Last Change High Low Open Close Time More


Welcome to Bolt Marketing LLC
42464 103rd St
Britton, SD 57430
605-448-2365

Click Here to open an account online

Click Here to view our Privacy Policy
 


Thank you for your business!

 

 

Click here to subscribe to our daily market commentary
 

Local Forecast
Britton, SD
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 47°F
Low: 29°F
Precip: 0%
High: 33°F
Low: 25°F
Precip: 0%
High: 28°F
Low: 23°F
Precip: 20%
High: 34°F
Low: 19°F
Precip: 0%
High: 36°F
Low: 19°F
Precip: 0%
View complete Local Weather

Local Radar
Britton, SD
Chg Zip Code: 
 
Radar
View complete Local Weather

DTN Ag Headline News
Preparing to Fight Flames
Dicamba Cases May Be Centralized
JBS Selling Five Rivers
DTN Retail Fertilizer Trends
New Ag Group Defends NAFTA
Kub's Den
Growing Biomass
Developing Climate-Smart Ag
Todd's Take

DTN Daily Video

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

 

Four text messages are sent with futures market updates.  Opening, Noon, Close, and Evening Opening

 

Headline News
Congress Likely Heading for Shutdown 01/19 06:05
Haley:Africa Important, But No Apology 01/19 06:12
High Court Delays Order for NC Maps 01/19 06:01
Pence Pushed for Policies on Israel 01/19 06:08
'Resistance' Sets Sights on Ballot Box 01/19 06:11
Calif. DA: Couple Tortured 12 Kids 01/19 06:04
Merkel to Address Davos Forum 01/19 06:07
Stocks Set New Milestones on Friday 01/19 16:16

Make us your homepage
 
Follow the steps below to make Bolt Marketing automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://www.boltmarketingllc.com
    in the Location box.
  • Click the OK button.


Market Resource Links

Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Copyright DTN. All rights reserved. Disclaimer.
Trading commodity futures and options involves substantial risk of loss and may not be suitable for all investors. You should carefully consider whether trading is suitable for you in light of your circumstances, knowledge, and financial resources. Opinions, market data, and recommendations are subject to change at any time. The information contained on this Web site does not constitute a solicitation to buy or sell by Bolt Marketing LLC.
Powered By DTN