Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Jul 18 406'6 4'2 407'4 405'2 405'4 402'4 12:07A Chart for @C8N Options for @C8N
Sep 18 415'0 4'0 415'4 413'4 413'6 411'0 12:07A Chart for @C8U Options for @C8U
Dec 18 424'0 3'6 424'6 422'4 422'6 420'2 12:07A Chart for @C8Z Options for @C8Z
Mar 19 431'6 3'4 432'2 430'0 430'0 428'2 12:07A Chart for @C9H Options for @C9H
May 19 436'2 3'4 436'6 435'0 435'0 432'6 12:07A Chart for @C9K Options for @C9K
Jul 19 440'2 3'0 440'6 439'2 439'2 437'2 12:07A Chart for @C9N Options for @C9N
Sep 19 415'4 2'2 415'6 414'4 414'4 413'2 12:04A Chart for @C9U Options for @C9U
Dec 19 419'6 1'6 420'4 419'0 419'4 418'0 12:05A Chart for @C9Z Options for @C9Z
Mar 20 428'0 1'4 428'0 428'0 428'0 426'4 12:01A Chart for @C0H Options for @C0H
May 20 427'0 4'0 430'4s 12:01A Chart for @C0K Options for @C0K
Jul 20 435'0 4'0 435'0 435'0 435'0 434'6s 12:01A Chart for @C0N Options for @C0N
Sep 20 418'0 4'0 423'2s 05/20 Chart for @C0U Options for @C0U
Dec 20 421'4 1'6 421'4 420'0 420'0 419'6 12:01A Chart for @C0Z Options for @C0Z
Jul 21 430'0 3'0 431'0s 05/20 Chart for @C1N Options for @C1N
Dec 21 420'0 1'2 421'0s 12:01A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jul 18 1018'0 19'4 1022'4 1016'4 1017'4 998'4 12:05A Chart for @S8N Options for @S8N
Aug 18 1021'4 19'0 1026'0 1020'2 1020'6 1002'4 12:05A Chart for @S8Q Options for @S8Q
Sep 18 1022'6 18'2 1026'6 1021'4 1021'6 1004'4 12:05A Chart for @S8U Options for @S8U
Nov 18 1027'0 18'6 1029'6 1024'4 1025'2 1008'2 12:05A Chart for @S8X Options for @S8X
Jan 19 1029'6 17'4 1032'4 1028'0 1029'0 1012'2 12:04A Chart for @S9F Options for @S9F
Mar 19 1015'2 17'4 1016'6 1010'4 1010'4 997'6 12:04A Chart for @S9H Options for @S9H
May 19 1011'4 17'2 1014'2 999'4 999'4 994'2 12:04A Chart for @S9K Options for @S9K
Jul 19 1016'2 16'4 1018'4 1011'4 1011'4 999'6 12:02A Chart for @S9N Options for @S9N
Aug 19 1020'0 23'4 1020'0 1020'0 1020'0 996'4 12:02A Chart for @S9Q Options for @S9Q
Sep 19 1002'6 23'6 1002'6 997'6 997'6 979'0 12:02A Chart for @S9U Options for @S9U
Nov 19 982'4 12'4 985'0 978'2 978'2 970'0 12:03A Chart for @S9X Options for @S9X
Jan 20 975'0 -2'6 979'6 975'0 978'6 975'0s 12:03A Chart for @S0F Options for @S0F
Mar 20 982'0 -3'6 977'0s 05/20 Chart for @S0H Options for @S0H
May 20 983'0 -2'4 983'0 983'0 983'0 980'4s 05/20 Chart for @S0K Options for @S0K
Jul 20 988'0 -1'4 988'0 988'0 988'0 988'2s 12:02A Chart for @S0N Options for @S0N
Aug 20 981'0 -1'2 981'0s 05/20 Chart for @S0Q Options for @S0Q
Sep 20 978'0 -0'6 978'0 978'0 978'0 979'2s 05/20 Chart for @S0U Options for @S0U
Nov 20 963'0 -2'6 963'0 963'0 963'0 961'6s 12:02A Chart for @S0X Options for @S0X
Jul 21 981'0 -0'6 977'0s 05/20 Chart for @S1N Options for @S1N
Nov 21 975'0 -0'6 969'0s 05/20 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Jul 18 3812 49 3833 3801 3801 3763 12:02A Chart for @SM8N Options for @SM8N
Aug 18 3795 50 3813 3782 3782 3745 12:02A Chart for @SM8Q Options for @SM8Q
Sep 18 3771 50 3789 3755 3755 3721 12:02A Chart for @SM8U Options for @SM8U
Oct 18 3747 52 3764 3729 3736 3695 12:02A Chart for @SM8V Options for @SM8V
Dec 18 3732 52 3748 3713 3713 3680 12:02A Chart for @SM8Z Options for @SM8Z
Jan 19 3696 54 3706 3680 3680 3642 12:02A Chart for @SM9F Options for @SM9F
Mar 19 3562 60 3568 3530 3530 3502 12:04A Chart for @SM9H Options for @SM9H
May 19 3512 66 3512 3489 3490 3446 12:04A Chart for @SM9K Options for @SM9K
Jul 19 3499 52 3499 3499 3499 3447 12:03A Chart for @SM9N Options for @SM9N
Aug 19 3430 - 15 3448 3430 3438 3422s 12:02A Chart for @SM9Q Options for @SM9Q
Sep 19 3408 - 20 3408 3396 3396 3379s 12:02A Chart for @SM9U Options for @SM9U
Oct 19 3340 - 18 3340 3340 3340 3328s 12:02A Chart for @SM9V Options for @SM9V
Dec 19 3360 45 3360 3325 3325 3315 12:02A Chart for @SM9Z Options for @SM9Z
Jan 20 3374 - 21 3310s 12:02A Chart for @SM0F Options for @SM0F
Mar 20 3310 - 21 3310s 12:02A Chart for @SM0H Options for @SM0H
May 20 3310 - 21 3310s 12:02A Chart for @SM0K Options for @SM0K
Jul 20 3340 - 21 3340 3340 3340 3328s 12:02A Chart for @SM0N Options for @SM0N
Aug 20 3328 - 21 3328s 05/18 Chart for @SM0Q Options for @SM0Q
Sep 20 3328 - 21 3328s 05/18 Chart for @SM0U Options for @SM0U
Oct 20 3328 - 21 3328s 05/20 Chart for @SM0V Options for @SM0V
Dec 20 3234 - 11 3274s 12:02A Chart for @SM0Z Options for @SM0Z
Jul 21 3303 - 1 3303s 05/20 Chart for @SM1N Options for @SM1N
Oct 21 3303 - 1 3303s 05/18 Chart for @SM1V Options for @SM1V
Dec 21 3404 - 1 3404s 05/18 Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Jul 18 31.27 0.29 31.35 31.16 31.18 30.98 12:04A Chart for @BO8N Options for @BO8N
Aug 18 31.38 0.29 31.45 31.30 31.30 31.09 12:04A Chart for @BO8Q Options for @BO8Q
Sep 18 31.53 0.29 31.59 31.44 31.44 31.24 12:04A Chart for @BO8U Options for @BO8U
Oct 18 31.69 0.30 31.76 31.59 31.59 31.39 12:04A Chart for @BO8V Options for @BO8V
Dec 18 32.05 0.30 32.13 31.92 32.01 31.75 12:04A Chart for @BO8Z Options for @BO8Z
Jan 19 32.29 0.30 32.35 32.19 32.19 31.99 12:04A Chart for @BO9F Options for @BO9F
Mar 19 32.60 0.30 32.66 32.50 32.65 32.30 12:04A Chart for @BO9H Options for @BO9H
May 19 32.85 0.26 32.92 32.85 32.88 32.59 12:04A Chart for @BO9K Options for @BO9K
Jul 19 32.88 0.02 33.19 32.87 32.98 32.88s 12:03A Chart for @BO9N Options for @BO9N
Aug 19 33.01 0.02 33.27 33.01 33.22 32.99s 12:03A Chart for @BO9Q Options for @BO9Q
Sep 19 33.13 0.04 33.41 33.13 33.36 33.11s 12:03A Chart for @BO9U Options for @BO9U
Oct 19 33.20 0.03 33.48 33.18 33.41 33.17s 12:03A Chart for @BO9V Options for @BO9V
Dec 19 33.64 0.25 33.64 33.64 33.64 33.39 12:03A Chart for @BO9Z Options for @BO9Z
Jan 20 33.60 0.02 33.60 33.60 33.60 33.55s 12:03A Chart for @BO0F Options for @BO0F
Mar 20 33.20 0.03 33.78s 12:03A Chart for @BO0H Options for @BO0H
May 20 33.95 0.04 33.96s 12:03A Chart for @BO0K Options for @BO0K
Jul 20 33.64 0.03 34.01s 12:03A Chart for @BO0N Options for @BO0N
Aug 20 34.00 0.03 34.00s 12:02A Chart for @BO0Q Options for @BO0Q
Sep 20 34.00 0.03 34.00s 12:02A Chart for @BO0U Options for @BO0U
Oct 20 34.00 0.03 34.00s 05/20 Chart for @BO0V Options for @BO0V
Dec 20 34.66 0.03 33.90s 12:03A Chart for @BO0Z Options for @BO0Z
Jul 21 33.90 0.03 33.90s 05/18 Chart for @BO1N Options for @BO1N
Oct 21 33.90 0.03 33.90s 05/18 Chart for @BO1V Options for @BO1V
Dec 21 33.90 0.03 33.90s 05/18 Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Jul 18 523'0 4'6 525'4 522'4 523'0 518'2 12:07A Chart for @W8N Options for @W8N
Sep 18 538'6 4'6 541'0 538'0 538'4 534'0 12:07A Chart for @W8U Options for @W8U
Dec 18 559'6 5'0 561'6 559'4 559'4 554'6 12:07A Chart for @W8Z Options for @W8Z
Mar 19 577'2 4'6 579'0 575'4 575'4 572'4 12:06A Chart for @W9H Options for @W9H
May 19 586'4 4'6 588'2 585'4 585'4 581'6 12:03A Chart for @W9K Options for @W9K
Jul 19 589'6 4'2 591'2 588'4 588'6 585'4 12:03A Chart for @W9N Options for @W9N
Sep 19 594'2 4'4 595'4 591'6 591'6 589'6 12:02A Chart for @W9U Options for @W9U
Dec 19 602'0 3'2 602'4 599'6 599'6 598'6 12:02A Chart for @W9Z Options for @W9Z
Mar 20 609'0 4'0 609'4 609'0 609'4 605'0 12:02A Chart for @W0H Options for @W0H
May 20 599'0 16'6 599'0 599'0 599'0 605'0s 12:02A Chart for @W0K Options for @W0K
Jul 20 580'6 15'4 596'4s 12:02A Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Jul 18 631'4 2'4 633'6 629'0 629'0 629'0 12:06A Chart for @MW8N Options for @MW8N
Sep 18 634'4 1'2 638'4 633'2 633'2 633'2 12:06A Chart for @MW8U Options for @MW8U
Dec 18 644'0 2'2 646'0 640'4 640'4 641'6 12:06A Chart for @MW8Z Options for @MW8Z
Mar 19 656'0 6'0 656'0 650'0 650'0 650'0 12:06A Chart for @MW9H Options for @MW9H
May 19 660'0 3'4 660'0 660'0 660'0 656'4 12:06A Chart for @MW9K Options for @MW9K
Jul 19 669'0 7'4 669'0 662'0 662'0 661'4 12:06A Chart for @MW9N Options for @MW9N
Sep 19 643'0 5'0 643'0 643'0 643'0 638'0 05/20 Chart for @MW9U Options for @MW9U
Dec 19 639'6 -6'2 639'6 639'6 639'6 636'4s 12:02A Chart for @MW9Z Options for @MW9Z
Mar 20 Chart for @MW0H Options for @MW0H
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Jul 18 543'2 4'4 546'0 542'6 543'0 538'6 12:06A Chart for @KW8N Options for @KW8N
Sep 18 561'6 4'2 564'0 561'0 561'0 557'4 12:02A Chart for @KW8U Options for @KW8U
Dec 18 587'0 4'2 589'2 584'6 584'6 582'6 12:06A Chart for @KW8Z Options for @KW8Z
Mar 19 604'2 4'2 606'0 602'0 602'0 600'0 12:06A Chart for @KW9H Options for @KW9H
May 19 614'2 4'6 614'2 613'4 613'4 609'4 12:06A Chart for @KW9K Options for @KW9K
Jul 19 620'2 4'6 620'2 615'6 615'6 615'4 12:06A Chart for @KW9N Options for @KW9N
Sep 19 626'2 2'0 626'2 625'4 625'4 624'2 05/20 Chart for @KW9U Options for @KW9U
Dec 19 636'0 -1'6 641'0 636'0 639'4 637'6 05/20 Chart for @KW9Z Options for @KW9Z
Mar 20 640'0 17'0 640'0 638'0 638'0 642'2s 05/20 Chart for @KW0H Options for @KW0H
May 20 642'2 17'0 642'2s 05/20 Chart for @KW0K Options for @KW0K
Jul 20 633'0 13'6 623'2s 05/20 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Jun 18 102.550 - 0.650 103.800 102.275 103.300 102.400s 05/18 Chart for @LE8M Options for @LE8M
Aug 18 98.425 -0.875 99.900 98.100 99.325 98.225s 05/18 Chart for @LE8Q Options for @LE8Q
Oct 18 101.950 - 0.600 103.375 101.625 102.500 101.700s 05/18 Chart for @LE8V Options for @LE8V
Dec 18 107.850 - 0.550 109.125 107.500 108.200 107.650s 05/18 Chart for @LE8Z Options for @LE8Z
Feb 19 111.200 - 0.450 112.300 110.825 111.400 110.950s 05/18 Chart for @LE9G Options for @LE9G
Apr 19 112.100 - 0.400 113.000 111.775 112.300 111.875s 05/18 Chart for @LE9J Options for @LE9J
Jun 19 106.125 - 0.425 106.650 105.750 106.200 105.800s 05/18 Chart for @LE9M Options for @LE9M
Aug 19 105.175 - 0.125 105.950 105.150 105.525 105.175s 05/18 Chart for @LE9Q Options for @LE9Q
Oct 19 106.400 - 0.125 106.325s 05/18 Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
May 18 132.325 - 0.875 133.550 131.875 133.125 132.225s 05/18 Chart for @GF8K Options for @GF8K
Aug 18 137.750 - 1.100 139.675 137.350 139.200 137.625s 05/18 Chart for @GF8Q Options for @GF8Q
Sep 18 137.950 - 1.275 139.900 137.550 139.325 137.800s 05/18 Chart for @GF8U Options for @GF8U
Oct 18 138.500 - 1.425 140.450 138.100 140.100 138.325s 05/18 Chart for @GF8V Options for @GF8V
Nov 18 139.525 - 1.350 141.300 139.150 141.200 139.325s 05/18 Chart for @GF8X Options for @GF8X
Jan 19 136.350 - 1.350 138.000 136.325 137.600 136.450s 05/18 Chart for @GF9F Options for @GF9F
Mar 19 134.500 - 1.000 135.300 134.475 135.200 134.425s 05/18 Chart for @GF9H Options for @GF9H
Apr 19 135.250 - 0.950 135.250 135.250 135.250 135.050s 05/18 Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Jun 18 74.950 -1.775 76.550 74.325 76.475 74.700s 05/18 Chart for @HE8M Options for @HE8M
Jul 18 77.525 -0.950 78.625 76.375 78.200 77.250s 05/18 Chart for @HE8N Options for @HE8N
Aug 18 76.825 -1.000 77.875 75.850 77.650 76.625s 05/18 Chart for @HE8Q Options for @HE8Q
Oct 18 62.950 -0.850 63.975 62.100 63.725 62.825s 05/18 Chart for @HE8V Options for @HE8V
Dec 18 58.325 -0.700 59.200 57.500 58.950 58.300s 05/18 Chart for @HE8Z Options for @HE8Z
Feb 19 62.925 -0.525 63.750 62.425 63.650 63.050s 05/18 Chart for @HE9G Options for @HE9G
Apr 19 66.825 -0.775 67.750 66.675 67.650 66.975s 05/18 Chart for @HE9J Options for @HE9J
May 19 72.000 -0.125 72.025s 05/18 Chart for @HE9K Options for @HE9K
Jun 19 75.425 -0.625 76.200 75.350 76.200 75.425s 05/18 Chart for @HE9M Options for @HE9M
Jul 19 75.700 -0.300 75.700 75.675 75.675 75.700s 05/18 Chart for @HE9N Options for @HE9N
Aug 19 75.400 0.450 75.400 74.950 74.950 75.400s 05/18 Chart for @HE9Q Options for @HE9Q
Oct 19 66.500 -1.475 66.500 65.800 65.800 66.500s 05/18 Chart for @HE9V Options for @HE9V
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Jul 18 406'6 4'2 407'4 405'2 405'4 402'4 12:07A Chart for @C8N Options for @C8N
Sep 18 415'0 4'0 415'4 413'4 413'6 411'0 12:07A Chart for @C8U Options for @C8U
Dec 18 424'0 3'6 424'6 422'4 422'6 420'2 12:07A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jul 18 1018'0 19'4 1022'4 1016'4 1017'4 998'4 12:05A Chart for @S8N Options for @S8N
Aug 18 1021'4 19'0 1026'0 1020'2 1020'6 1002'4 12:05A Chart for @S8Q Options for @S8Q
Sep 18 1022'6 18'2 1026'6 1021'4 1021'6 1004'4 12:05A Chart for @S8U Options for @S8U
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

510 East Hwy. 12
Webster, SD 57274
(605) 265-1637

28959 455th Ave.
Viborg, SD 57070

46856 134th St.
Wilmot, SD 57279

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:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 69°F
Low: 49°F
Precip: 46%
High: 83°F
Low: 49°F
Precip: 0%
High: 87°F
Low: 60°F
Precip: 40%
High: 93°F
Low: 64°F
Precip: 71%
High: 92°F
Low: 64°F
Precip: 60%
View complete Local Weather

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

DTN Ag Headline News
Rootworm Trait Agreement
DTN Fieldwork Roundup
Sugar and Ag Subsidy Debates
House Farm Bill Coming to Floor
The Market's Fine Print
View From the Cab
US-China Talk About Beef
Companies Chase Yield
Seedling Troubleshooting

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
US, China Agree to Cut Trade Deficit 05/20 10:33
Trump Jr. Met With Mueller Witness 05/20 10:40
Immigration Fraught Issue for GOP 05/20 10:29
Motive Sought in Texas School Shooting 05/20 10:36
Taiwan Angry at WHO Exclusion 05/20 10:39
IS Surrendering in Syrian Capital 05/20 10:32
Maduro Favored in Venezuela Election 05/20 10:35
Stocks End Choppy Week Mixed 05/18 16:17

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