Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 347'2 -1'0 350'6 346'4 348'6 347'4s 03:59P Chart for @C8H Options for @C8H
May 18 355'2 -1'0 359'0 355'0 357'0 355'6s 03:55P Chart for @C8K Options for @C8K
Jul 18 363'4 -0'6 367'2 363'2 365'2 364'2s 01:30P Chart for @C8N Options for @C8N
Sep 18 370'6 -0'6 374'0 370'4 372'2 371'2s 01:30P Chart for @C8U Options for @C8U
Dec 18 379'4 -0'6 382'6 379'2 381'0 380'0s 03:30P Chart for @C8Z Options for @C8Z
Mar 19 389'4 -0'6 392'4 389'2 390'6 389'6s 01:30P Chart for @C9H Options for @C9H
May 19 397'0 -0'4 397'0 396'4 396'4 396'4s 01:22P Chart for @C9K Options for @C9K
Jul 19 401'2 -0'6 404'2 401'2 402'4 401'6s 03:18P Chart for @C9N Options for @C9N
Sep 19 402'4 -1'0 402'4 402'4 402'4 401'0s 01:30P Chart for @C9U Options for @C9U
Dec 19 404'2 -0'4 406'4 403'6 404'4 404'2s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 404'2 -0'4 404'2s 01:20P Chart for @C0H Options for @C0H
May 20 407'4 2'6 407'4s 01:20P Chart for @C0K Options for @C0K
Jul 20 418'2 0'0 418'0s 01:20P Chart for @C0N Options for @C0N
Sep 20 418'0 0'0 418'0s 01:20P Chart for @C0U Options for @C0U
Dec 20 409'6 -0'2 409'6 409'6 409'6 409'4s 01:20P Chart for @C0Z Options for @C0Z
Jul 21 409'4 -0'2 409'4s 01:20P Chart for @C1N Options for @C1N
Dec 21 409'4 -0'2 409'4s 01:20P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 968'4 -0'4 972'2 964'0 968'0 967'2s 03:47P Chart for @S8F Options for @S8F
Mar 18 979'0 -0'6 983'2 974'4 978'6 978'0s 03:47P Chart for @S8H Options for @S8H
May 18 990'0 -0'6 994'2 985'4 990'4 989'0s 01:30P Chart for @S8K Options for @S8K
Jul 18 1000'0 -0'4 1004'2 995'4 1000'0 999'0s 02:30P Chart for @S8N Options for @S8N
Aug 18 1000'0 -0'2 1004'4 998'0 1002'6 1001'0s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 994'2 -0'2 994'6 993'2 993'2 993'6s 01:22P Chart for @S8U Options for @S8U
Nov 18 988'6 0'2 992'4 984'2 988'4 987'6s 03:03P Chart for @S8X Options for @S8X
Jan 19 994'0 0'0 996'0 992'2 995'0 993'4s 01:22P Chart for @S9F Options for @S9F
Mar 19 997'4 0'0 1000'4 996'2 997'2 997'4s 01:22P Chart for @S9H Options for @S9H
May 19 1001'0 0'0 1005'2 1001'0 1004'6 1002'2s 01:22P Chart for @S9K Options for @S9K
Jul 19 1007'0 0'0 1011'0 1007'0 1011'0 1007'4s 01:30P Chart for @S9N Options for @S9N
Aug 19 987'4 1'0 1005'6s 01:22P Chart for @S9Q Options for @S9Q
Sep 19 980'4 1'0 996'4s 01:20P Chart for @S9U Options for @S9U
Nov 19 982'6 0'2 988'0 982'0 988'0 983'2s 01:22P Chart for @S9X Options for @S9X
Jan 20 1008'2 0'2 984'0s 01:20P Chart for @S0F Options for @S0F
Mar 20 984'2 0'2 984'2s 01:20P Chart for @S0H Options for @S0H
May 20 992'2 0'2 992'2s 01:20P Chart for @S0K Options for @S0K
Jul 20 999'0 0'6 1000'0 999'0 1000'0 1000'4s 01:20P Chart for @S0N Options for @S0N
Aug 20 1000'4 0'6 1000'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 1000'2 0'6 1000'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 980'0 1'2 981'0 980'0 981'0 981'6s 01:20P Chart for @S0X Options for @S0X
Jul 21 981'6 1'2 981'6s 01:20P Chart for @S1N Options for @S1N
Nov 21 981'6 1'2 981'6s 01:20P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Jan 18 3206 - 10 3230 3204 3213 3206s 03:47P Chart for @SM8F Options for @SM8F
Mar 18 3244 - 11 3270 3241 3252 3245s 01:30P Chart for @SM8H Options for @SM8H
May 18 3273 - 8 3294 3268 3278 3273s 04:16P Chart for @SM8K Options for @SM8K
Jul 18 3302 - 5 3319 3295 3305 3301s 01:30P Chart for @SM8N Options for @SM8N
Aug 18 3302 - 7 3319 3295 3313 3301s 01:22P Chart for @SM8Q Options for @SM8Q
Sep 18 3294 - 6 3304 3287 3303 3292s 01:22P Chart for @SM8U Options for @SM8U
Oct 18 3263 - 2 3267 3250 3267 3259s 01:22P Chart for @SM8V Options for @SM8V
Dec 18 3268 - 1 3278 3255 3271 3266s 01:30P Chart for @SM8Z Options for @SM8Z
Jan 19 3277 - 1 3277 3275 3275 3272s 01:22P Chart for @SM9F Options for @SM9F
Mar 19 3286 3287 3284 3287 3282s 01:22P Chart for @SM9H Options for @SM9H
May 19 3298 3298 3296 3296 3294s 01:20P Chart for @SM9K Options for @SM9K
Jul 19 3311 3312 3309 3309 3307s 01:22P Chart for @SM9N Options for @SM9N
Aug 19 3266 3306s 01:20P Chart for @SM9Q Options for @SM9Q
Sep 19 3266 3297s 01:20P Chart for @SM9U Options for @SM9U
Oct 19 3251 4 3260s 01:20P Chart for @SM9V Options for @SM9V
Dec 19 3310 2 3263s 04:16P Chart for @SM9Z Options for @SM9Z
Jan 20 3263 2 3263s 04:16P Chart for @SM0F Options for @SM0F
Mar 20 3263 2 3263s 04:16P Chart for @SM0H Options for @SM0H
May 20 3263 2 3263s 04:16P Chart for @SM0K Options for @SM0K
Jul 20 3278 2 3278s 04:16P Chart for @SM0N Options for @SM0N
Aug 20 3278 2 3278s 04:16P Chart for @SM0Q Options for @SM0Q
Sep 20 3278 2 3278s 04:16P Chart for @SM0U Options for @SM0U
Oct 20 3278 2 3278s 04:16P Chart for @SM0V Options for @SM0V
Dec 20 3380 2 3300s 01:20P Chart for @SM0Z Options for @SM0Z
Jul 21 3300 2 3300s 01:20P Chart for @SM1N Options for @SM1N
Oct 21 3300 2 3300s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3300 2 3300s 01:20P Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Jan 18 33.21 -0.02 33.66 32.97 33.16 33.16s 03:47P Chart for @BO8F Options for @BO8F
Mar 18 33.38 -0.03 33.84 33.15 33.34 33.34s 03:03P Chart for @BO8H Options for @BO8H
May 18 33.51 -0.03 33.98 33.29 33.50 33.49s 04:03P Chart for @BO8K Options for @BO8K
Jul 18 33.69 -0.03 34.12 33.45 33.65 33.66s 02:30P Chart for @BO8N Options for @BO8N
Aug 18 33.66 -0.01 34.08 33.46 33.65 33.64s 01:20P Chart for @BO8Q Options for @BO8Q
Sep 18 33.60 -0.01 34.01 33.39 33.54 33.57s 01:20P Chart for @BO8U Options for @BO8U
Oct 18 33.40 -0.03 33.82 33.18 33.45 33.38s 01:20P Chart for @BO8V Options for @BO8V
Dec 18 33.31 -0.05 33.75 33.12 33.33 33.31s 04:03P Chart for @BO8Z Options for @BO8Z
Jan 19 33.37 -0.05 33.73 33.34 33.34 33.35s 01:20P Chart for @BO9F Options for @BO9F
Mar 19 33.33 -0.06 33.80 33.33 33.72 33.45s 01:20P Chart for @BO9H Options for @BO9H
May 19 33.47 -0.04 33.83 33.45 33.82 33.56s 04:03P Chart for @BO9K Options for @BO9K
Jul 19 33.54 -0.03 33.54 33.54 33.54 33.66s 01:20P Chart for @BO9N Options for @BO9N
Aug 19 33.53 -0.02 33.53 33.53 33.53 33.64s 01:20P Chart for @BO9Q Options for @BO9Q
Sep 19 33.52 -0.02 33.52 33.52 33.52 33.62s 01:20P Chart for @BO9U Options for @BO9U
Oct 19 33.50 -0.17 33.21s 01:20P Chart for @BO9V Options for @BO9V
Dec 19 33.45 -0.10 33.19s 01:22P Chart for @BO9Z Options for @BO9Z
Jan 20 33.19 -0.10 33.19s 01:20P Chart for @BO0F Options for @BO0F
Mar 20 33.19 -0.10 33.19s 01:20P Chart for @BO0H Options for @BO0H
May 20 33.19 -0.10 33.19s 01:20P Chart for @BO0K Options for @BO0K
Jul 20 33.19 -0.10 33.19s 01:20P Chart for @BO0N Options for @BO0N
Aug 20 33.19 -0.10 33.19s 01:20P Chart for @BO0Q Options for @BO0Q
Sep 20 33.19 -0.10 33.19s 01:20P Chart for @BO0U Options for @BO0U
Oct 20 33.19 -0.10 33.19s 01:20P Chart for @BO0V Options for @BO0V
Dec 20 33.19 -0.10 33.19s 01:20P Chart for @BO0Z Options for @BO0Z
Jul 21 33.19 -0.10 33.19s 01:20P Chart for @BO1N Options for @BO1N
Oct 21 33.19 -0.10 33.19s 01:20P Chart for @BO1V Options for @BO1V
Dec 21 33.19 -0.10 33.19s 01:20P Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 18 418'4 0'0 421'4 415'0 418'6 418'2s 03:25P Chart for @W8H Options for @W8H
May 18 431'2 0'0 433'6 427'4 431'2 430'6s 01:30P Chart for @W8K Options for @W8K
Jul 18 444'2 0'4 446'2 440'2 444'0 444'0s 01:30P Chart for @W8N Options for @W8N
Sep 18 457'6 0'2 459'0 453'6 458'0 457'4s 01:30P Chart for @W8U Options for @W8U
Dec 18 475'4 -0'2 477'0 471'6 476'6 475'2s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 486'6 -0'4 490'6 486'6 490'6 489'2s 01:22P Chart for @W9H Options for @W9H
May 19 493'6 0'2 498'4s 01:22P Chart for @W9K Options for @W9K
Jul 19 502'2 0'0 502'6s 01:30P Chart for @W9N Options for @W9N
Sep 19 510'0 -0'2 513'0s 01:30P Chart for @W9U Options for @W9U
Dec 19 530'0 0'0 529'6s 01:20P Chart for @W9Z Options for @W9Z
Mar 20 535'0 0'4 535'0s 01:20P Chart for @W0H Options for @W0H
May 20 535'0 0'4 535'0s 01:20P Chart for @W0K Options for @W0K
Jul 20 534'6 0'4 534'6s 01:20P Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 18 619'6 3'0 621'6 617'0 617'0 620'0s 03:39P Chart for @MW8H Options for @MW8H
May 18 627'4 3'6 629'4 626'0 626'0 628'2s 01:32P Chart for @MW8K Options for @MW8K
Jul 18 631'4 3'0 632'6 630'4 631'6 631'6s 03:10P Chart for @MW8N Options for @MW8N
Sep 18 624'4 3'2 627'6 622'4 624'0 626'2s 01:32P Chart for @MW8U Options for @MW8U
Dec 18 634'6 2'2 637'4 634'6 635'0 636'0s 01:32P Chart for @MW8Z Options for @MW8Z
Mar 19 639'0 2'2 640'0 639'0 640'0 641'2s 01:32P Chart for @MW9H Options for @MW9H
May 19 641'4 0'0 641'4s 01:32P 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 18 417'6 -0'6 421'0 415'2 418'2 417'4s 02:59P Chart for @KW8H Options for @KW8H
May 18 429'6 -1'0 433'6 427'6 431'4 430'2s 01:30P Chart for @KW8K Options for @KW8K
Jul 18 446'2 -1'2 449'4 443'6 447'6 446'2s 01:30P Chart for @KW8N Options for @KW8N
Sep 18 460'6 -1'4 464'0 458'6 464'0 461'0s 01:22P Chart for @KW8U Options for @KW8U
Dec 18 483'4 -1'4 486'4 481'6 485'0 483'2s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 500'0 -2'0 498'2s 01:22P Chart for @KW9H Options for @KW9H
May 19 509'6 -2'2 508'0s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 510'0 -2'0 512'0s 01:20P Chart for @KW9N Options for @KW9N
Sep 19 562'0 -2'0 519'4s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 536'6 -2'0 537'2s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 537'2 -2'0 537'2s 01:20P Chart for @KW0H Options for @KW0H
May 20 537'2 -2'0 537'2s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 537'2 -2'0 537'2s 01:20P Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Dec 17 119.000 2.625 119.250 116.500 116.750 118.900s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 121.200 1.875 121.575 118.800 119.825 121.025s 04:10P Chart for @LE8G Options for @LE8G
Apr 18 122.300 1.850 122.700 119.925 120.650 122.150s 04:10P Chart for @LE8J Options for @LE8J
Jun 18 114.750 1.375 114.950 112.750 113.600 114.725s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 111.475 1.075 111.650 109.675 110.600 111.400s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 112.000 0.950 112.200 110.275 111.250 111.950s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 113.800 1.000 114.025 111.975 112.775 113.775s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 114.775 0.750 114.775 112.975 113.725 114.600s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 113.450 0.550 114.500s 04:10P Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 18 147.950 1.500 148.225 145.050 146.700 147.750s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 145.800 1.200 146.075 142.800 144.700 145.550s 02:30P Chart for @GF8H Options for @GF8H
Apr 18 146.125 1.225 146.450 143.225 144.975 145.925s 01:05P Chart for @GF8J Options for @GF8J
May 18 145.725 1.300 146.125 143.025 144.800 145.650s 04:09P Chart for @GF8K Options for @GF8K
Aug 18 148.250 1.350 148.600 145.350 146.900 148.050s 01:05P Chart for @GF8Q Options for @GF8Q
Sep 18 147.850 1.600 147.850 145.125 145.825 147.850s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 146.675 1.150 146.925 145.400 145.775 147.050s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 144.375 0.800 145.750s 01:05P Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Feb 18 68.525 0.900 68.625 67.175 67.525 68.525s 01:05P Chart for @HE8G Options for @HE8G
Apr 18 72.850 0.550 72.925 71.725 72.175 72.800s 01:05P Chart for @HE8J Options for @HE8J
May 18 77.625 0.250 78.000 77.325 77.350 77.850s 04:10P Chart for @HE8K Options for @HE8K
Jun 18 82.150 0.525 82.350 81.200 81.600 82.150s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 82.425 0.725 82.525 81.275 81.675 82.400s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 82.375 0.750 82.475 81.225 81.825 82.375s 04:10P Chart for @HE8Q Options for @HE8Q
Oct 18 69.125 0.525 69.350 68.250 68.300 69.175s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 63.825 0.750 63.900 62.700 62.700 63.850s 04:10P Chart for @HE8Z Options for @HE8Z
Feb 19 66.100 0.425 66.525s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 69.600 0.150 69.750s 01:05P Chart for @HE9J Options for @HE9J
May 19 76.650 0.150 76.650s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 79.400 0.150 79.400s 01:05P Chart for @HE9M Options for @HE9M
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 347'2 -1'0 350'6 346'4 348'6 347'4s 03:59P Chart for @C8H Options for @C8H
May 18 355'2 -1'0 359'0 355'0 357'0 355'6s 03:55P Chart for @C8K Options for @C8K
Jul 18 363'4 -0'6 367'2 363'2 365'2 364'2s 01:30P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 968'4 -0'4 972'2 964'0 968'0 967'2s 03:47P Chart for @S8F Options for @S8F
Mar 18 979'0 -0'6 983'2 974'4 978'6 978'0s 03:47P Chart for @S8H Options for @S8H
May 18 990'0 -0'6 994'2 985'4 990'4 989'0s 01:30P Chart for @S8K Options for @S8K
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: 37°F
Low: 28°F
Precip: 0%
High: 40°F
Low: 23°F
Precip: 0%
High: 43°F
Low: 26°F
Precip: 0%
High: 37°F
Low: 26°F
Precip: 0%
High: 35°F
Low: 20°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Texas Senator Seeks RIN Cap
Higher Funding Needed for Ag
World Fertilizer - 5
Tax Compromise Advancing
Spraying Gets Specific
Land Values - 7
Land Values - 6
DTN Retail Fertilizer Trends
Ag Not Ready for Biodefense

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
Rubio a No Vote Over Child Tax Credit 12/15 06:17
WH to Push Merit-Based Immigration 12/15 06:24
Japan Imposes New Sanctions on NKorea 12/15 06:13
Most Believe Trump Obstructing Probe 12/15 06:20
Trump Thanks Putin for Economy Remarks 12/15 06:23
Inspector General to Probe EPA Response12/15 06:16
Disney Purchase of Fox Brings New Era 12/15 06:19
Stocks Up as Tax Plan Advances 12/15 16:15

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