Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 342'6 -0'2 343'4 341'4 342'4 343'0 08:50A Chart for @C7Z Options for @C7Z
Mar 18 354'4 -0'4 355'4 353'2 354'4 355'0 08:50A Chart for @C8H Options for @C8H
May 18 363'0 -0'4 363'6 361'4 363'0 363'4 08:50A Chart for @C8K Options for @C8K
Jul 18 370'4 -0'6 371'2 369'2 371'0 371'2 08:50A Chart for @C8N Options for @C8N
Sep 18 377'4 -1'0 378'2 376'2 378'0 378'4 08:50A Chart for @C8U Options for @C8U
Dec 18 386'2 -1'0 387'0 384'6 386'6 387'2 08:50A Chart for @C8Z Options for @C8Z
Mar 19 394'4 -1'2 395'4 394'0 395'0 395'6 08:50A Chart for @C9H Options for @C9H
May 19 399'2 -2'4 399'2 399'2 399'2 401'6 08:50A Chart for @C9K Options for @C9K
Jul 19 405'0 -1'4 405'4 405'0 405'4 406'4 08:50A Chart for @C9N Options for @C9N
Sep 19 399'4 4'6 399'4 399'4 399'4 404'2s 08:50A Chart for @C9U Options for @C9U
Dec 19 406'4 -0'6 408'0 405'4 406'4 407'2 08:50A Chart for @C9Z Options for @C9Z
Jul 20 416'0 5'2 417'0 416'0 417'0 421'0s 08:50A Chart for @C0N Options for @C0N
Dec 20 410'0 4'2 414'6s 04:11A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 985'0 -5'4 992'0 983'0 990'0 990'4 08:50A Chart for @S8F Options for @S8F
Mar 18 995'6 -5'6 1002'6 994'0 1000'6 1001'4 08:50A Chart for @S8H Options for @S8H
May 18 1005'4 -5'4 1012'4 1003'6 1010'4 1011'0 08:50A Chart for @S8K Options for @S8K
Jul 18 1013'6 -5'6 1020'4 1012'2 1019'0 1019'4 08:50A Chart for @S8N Options for @S8N
Aug 18 1012'6 -7'4 1021'2 1012'6 1020'0 1020'2 08:50A Chart for @S8Q Options for @S8Q
Sep 18 1002'6 -7'2 1010'4 1002'6 1010'4 1010'0 08:50A Chart for @S8U Options for @S8U
Nov 18 995'6 -5'2 1002'0 994'0 1000'0 1001'0 08:50A Chart for @S8X Options for @S8X
Jan 19 1000'0 -7'0 1007'2 1000'0 1005'0 1007'0 08:50A Chart for @S9F Options for @S9F
Mar 19 1005'0 -5'4 1011'0 1005'0 1011'0 1010'4 08:50A Chart for @S9H Options for @S9H
May 19 1014'0 15'0 1014'0 1009'6 1009'6 1014'6s 08:50A Chart for @S9K Options for @S9K
Jul 19 1019'2 14'2 1019'2 1007'4 1007'4 1019'6s 08:50A Chart for @S9N Options for @S9N
Aug 19 987'4 14'2 1018'0s 08:47A Chart for @S9Q Options for @S9Q
Sep 19 980'4 14'2 1011'6s 08:50A Chart for @S9U Options for @S9U
Nov 19 996'0 -0'4 996'0 996'0 996'0 996'4 08:50A Chart for @S9X Options for @S9X
Jan 20 996'4 13'4 996'4s 08:50A Chart for @S0F Options for @S0F
Mar 20 996'4 13'4 996'4s 08:49A Chart for @S0H Options for @S0H
May 20 1004'4 13'4 1004'4s 08:30A Chart for @S0K Options for @S0K
Jul 20 965'6 13'2 1011'6s 08:50A Chart for @S0N Options for @S0N
Aug 20 1011'6 13'2 1011'6s 08:30A Chart for @S0Q Options for @S0Q
Sep 20 1011'6 13'2 1011'6s 08:30A Chart for @S0U Options for @S0U
Nov 20 985'0 13'2 993'0s 08:50A Chart for @S0X Options for @S0X
Jul 21 993'0 13'2 993'0s 08:30A Chart for @S1N Options for @S1N
Nov 21 993'0 13'2 993'0s 08:30A Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 3171 - 11 3203 3162 3186 3182 08:50A Chart for @SM7Z Options for @SM7Z
Jan 18 3191 - 9 3222 3181 3203 3200 08:50A Chart for @SM8F Options for @SM8F
Mar 18 3224 - 7 3251 3211 3237 3231 08:50A Chart for @SM8H Options for @SM8H
May 18 3246 - 8 3273 3235 3257 3254 08:50A Chart for @SM8K Options for @SM8K
Jul 18 3269 - 8 3295 3258 3285 3277 08:50A Chart for @SM8N Options for @SM8N
Aug 18 3276 - 1 3289 3262 3289 3277 08:50A Chart for @SM8Q Options for @SM8Q
Sep 18 3258 - 6 3267 3258 3264 3264 08:50A Chart for @SM8U Options for @SM8U
Oct 18 3226 - 4 3241 3216 3239 3230 08:50A Chart for @SM8V Options for @SM8V
Dec 18 3239 1 3252 3226 3249 3238 08:50A Chart for @SM8Z Options for @SM8Z
Jan 19 3243 - 3 3243 3243 3243 3246 08:50A Chart for @SM9F Options for @SM9F
Mar 19 3229 68 3232 3226 3228 3262s 08:50A Chart for @SM9H Options for @SM9H
May 19 3249 66 3249 3249 3249 3279s 08:50A Chart for @SM9K Options for @SM9K
Jul 19 3284 65 3284 3269 3270 3298s 08:50A Chart for @SM9N Options for @SM9N
Aug 19 3266 65 3299s 08:50A Chart for @SM9Q Options for @SM9Q
Sep 19 3266 65 3295s 08:50A Chart for @SM9U Options for @SM9U
Oct 19 3251 67 3269s 08:50A Chart for @SM9V Options for @SM9V
Dec 19 3237 66 3240 3237 3240 3279s 08:50A Chart for @SM9Z Options for @SM9Z
Jul 20 3294 66 3294s 08:49A Chart for @SM0N Options for @SM0N
Oct 20 3294 66 3294s 11/17 Chart for @SM0V Options for @SM0V
Dec 20 3380 66 3316s 08:50A Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 33.82 -0.62 34.42 33.69 34.38 34.44 08:50A Chart for @BO7Z Options for @BO7Z
Jan 18 33.98 -0.61 34.56 33.85 34.51 34.59 08:50A Chart for @BO8F Options for @BO8F
Mar 18 34.19 -0.61 34.77 34.06 34.69 34.80 08:50A Chart for @BO8H Options for @BO8H
May 18 34.41 -0.59 34.92 34.27 34.89 35.00 08:50A Chart for @BO8K Options for @BO8K
Jul 18 34.55 -0.63 35.08 34.48 35.08 35.18 08:49A Chart for @BO8N Options for @BO8N
Aug 18 34.52 -0.62 35.05 34.46 35.05 35.14 08:49A Chart for @BO8Q Options for @BO8Q
Sep 18 34.46 -0.59 34.97 34.38 34.96 35.05 08:49A Chart for @BO8U Options for @BO8U
Oct 18 34.23 -0.59 34.61 34.19 34.60 34.82 08:50A Chart for @BO8V Options for @BO8V
Dec 18 34.20 -0.55 34.58 34.13 34.57 34.75 08:50A Chart for @BO8Z Options for @BO8Z
Jan 19 34.75 -0.04 34.75 34.60 34.60 34.73s 08:50A Chart for @BO9F Options for @BO9F
Mar 19 34.44 -0.05 34.72s 08:50A Chart for @BO9H Options for @BO9H
May 19 35.40 -0.05 34.72s 08:50A Chart for @BO9K Options for @BO9K
Jul 19 34.74 -0.04 34.74 34.74 34.74 34.74s 08:50A Chart for @BO9N Options for @BO9N
Aug 19 35.15 -0.04 34.68s 08:50A Chart for @BO9Q Options for @BO9Q
Sep 19 35.15 -0.04 34.60s 08:50A Chart for @BO9U Options for @BO9U
Oct 19 35.70 -0.06 34.31s 08:49A Chart for @BO9V Options for @BO9V
Dec 19 34.11 -0.04 34.11 34.11 34.11 34.22s 08:50A Chart for @BO9Z Options for @BO9Z
Jul 20 34.22 -0.04 34.22s 08:49A Chart for @BO0N Options for @BO0N
Oct 20 34.22 -0.04 34.22s 11/17 Chart for @BO0V Options for @BO0V
Dec 20 34.22 -0.04 34.22s 11/17 Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Dec 17 422'0 -5'2 428'0 421'4 427'6 427'2 08:50A Chart for @W7Z Options for @W7Z
Mar 18 438'6 -4'6 443'6 437'6 443'0 443'4 08:50A Chart for @W8H Options for @W8H
May 18 450'0 -4'2 454'4 448'6 454'4 454'2 08:50A Chart for @W8K Options for @W8K
Jul 18 462'6 -4'0 466'6 461'2 466'6 466'6 08:50A Chart for @W8N Options for @W8N
Sep 18 477'0 -4'2 478'4 476'0 478'4 481'2 08:50A Chart for @W8U Options for @W8U
Dec 18 495'0 -4'0 497'2 493'6 497'2 499'0 08:50A Chart for @W8Z Options for @W8Z
Mar 19 511'4 3'4 511'6 511'4 511'6 511'4s 08:50A Chart for @W9H Options for @W9H
May 19 521'4 3'2 518'6s 08:50A Chart for @W9K Options for @W9K
Jul 19 519'4 -3'2 520'0 519'4 520'0 522'6 08:30A Chart for @W9N Options for @W9N
Sep 19 526'4 2'4 530'4s 08:30A Chart for @W9U Options for @W9U
Dec 19 550'0 2'4 547'0s 08:30A Chart for @W9Z Options for @W9Z
Mar 20 550'4 2'4 550'4s 08:30A Chart for @W0H Options for @W0H
May 20 550'4 2'4 550'4s 11/17 Chart for @W0K Options for @W0K
Jul 20 550'4 2'4 550'4s 11/17 Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Dec 17 631'6 -3'2 636'4 630'2 636'4 635'0 08:49A Chart for @MW7Z Options for @MW7Z
Mar 18 646'2 -3'6 651'0 644'6 650'0 650'0 08:49A Chart for @MW8H Options for @MW8H
May 18 651'4 -4'4 656'0 651'2 656'0 656'0 08:50A Chart for @MW8K Options for @MW8K
Jul 18 653'0 -4'2 655'6 653'0 654'4 657'2 08:50A Chart for @MW8N Options for @MW8N
Sep 18 635'0 -4'6 636'2 634'6 636'2 639'6 08:47A Chart for @MW8U Options for @MW8U
Dec 18 641'0 -3'6 641'0 641'0 641'0 644'6 08:48A Chart for @MW8Z Options for @MW8Z
Mar 19 650'0 1'4 650'0 650'0 650'0 650'4s 08:48A Chart for @MW9H Options for @MW9H
May 19 652'4 652'4s 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
Dec 17 417'4 -4'4 422'4 416'6 422'0 422'0 08:50A Chart for @KW7Z Options for @KW7Z
Mar 18 435'2 -4'2 439'6 434'4 439'0 439'4 08:50A Chart for @KW8H Options for @KW8H
May 18 448'2 -4'0 452'6 447'0 452'6 452'2 08:50A Chart for @KW8K Options for @KW8K
Jul 18 465'0 -4'4 470'0 464'2 470'0 469'4 08:50A Chart for @KW8N Options for @KW8N
Sep 18 481'6 -4'6 484'4 481'6 483'4 486'4 08:50A Chart for @KW8U Options for @KW8U
Dec 18 505'4 -5'0 507'6 505'2 507'4 510'4 08:50A Chart for @KW8Z Options for @KW8Z
Mar 19 524'4 3'6 524'4 523'6 523'6 525'4s 08:50A Chart for @KW9H Options for @KW9H
May 19 531'0 3'4 535'0s 08:50A Chart for @KW9K Options for @KW9K
Jul 19 534'0 3'4 537'2s 08:49A Chart for @KW9N Options for @KW9N
Sep 19 562'0 3'4 544'0s 08:46A Chart for @KW9U Options for @KW9U
Dec 19 580'0 3'6 560'6s 08:45A Chart for @KW9Z Options for @KW9Z
Mar 20 560'6 3'6 560'6s 08:30A Chart for @KW0H Options for @KW0H
May 20 560'6 3'6 560'6s 11/17 Chart for @KW0K Options for @KW0K
Jul 20 560'6 3'6 560'6s 11/17 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Dec 17 118.650 - 0.200 118.800 118.050 118.500 118.850 08:50A Chart for @LE7Z Options for @LE7Z
Feb 18 124.175 - 0.500 124.500 123.825 124.275 124.675 08:50A Chart for @LE8G Options for @LE8G
Apr 18 124.325 - 0.550 124.650 124.200 124.650 124.875 08:50A Chart for @LE8J Options for @LE8J
Jun 18 116.800 - 0.850 117.100 116.650 116.975 117.650 08:50A Chart for @LE8M Options for @LE8M
Aug 18 113.425 - 0.550 113.600 113.225 113.500 113.975 08:50A Chart for @LE8Q Options for @LE8Q
Oct 18 113.350 - 0.375 113.500 113.125 113.250 113.725 08:50A Chart for @LE8V Options for @LE8V
Dec 18 115.000 - 0.450 115.000 115.000 115.000 115.450 08:50A Chart for @LE8Z Options for @LE8Z
Feb 19 116.050 - 0.525 116.325 115.750 116.050 116.025s 08:50A Chart for @LE9G Options for @LE9G
Apr 19 115.500 - 0.900 115.500 115.500 115.500 115.500s 08:50A Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 18 151.400 - 0.325 151.850 150.600 151.000 151.725 08:49A Chart for @GF8F Options for @GF8F
Mar 18 149.775 - 0.350 150.200 149.225 149.375 150.125 08:49A Chart for @GF8H Options for @GF8H
Apr 18 149.825 - 0.350 150.275 149.375 149.575 150.175 08:49A Chart for @GF8J Options for @GF8J
May 18 148.975 - 0.550 149.500 148.625 148.925 149.525 08:50A Chart for @GF8K Options for @GF8K
Aug 18 150.750 - 0.450 151.150 150.375 150.500 151.200 08:50A Chart for @GF8Q Options for @GF8Q
Sep 18 150.500 - 1.350 151.000 149.975 151.000 150.175s 08:50A Chart for @GF8U Options for @GF8U
Oct 18 150.000 - 1.000 148.825s 08:50A Chart for @GF8V Options for @GF8V
Nov 18 147.125 - 1.000 147.125s 08:50A Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Dec 17 61.100 0.450 61.575 60.775 60.825 60.650 08:50A Chart for @HE7Z Options for @HE7Z
Feb 18 67.350 0.275 67.750 67.175 67.300 67.075 08:50A Chart for @HE8G Options for @HE8G
Apr 18 71.250 0.100 71.700 71.150 71.600 71.150 08:50A Chart for @HE8J Options for @HE8J
May 18 76.650 -0.100 77.550 76.450 76.450 76.650s 08:50A Chart for @HE8K Options for @HE8K
Jun 18 80.600 -0.075 81.100 80.550 81.075 80.675 08:50A Chart for @HE8M Options for @HE8M
Jul 18 80.775 -0.125 81.300 80.750 81.300 80.900 08:50A Chart for @HE8N Options for @HE8N
Aug 18 80.275 0.225 80.425 80.000 80.300 80.050 08:50A Chart for @HE8Q Options for @HE8Q
Oct 18 67.400 -0.250 68.125 67.225 67.625 67.475s 08:50A Chart for @HE8V Options for @HE8V
Dec 18 61.950 -0.400 62.725 61.850 62.025 61.900s 08:50A Chart for @HE8Z Options for @HE8Z
Feb 19 66.150 -0.400 65.225s 08:48A Chart for @HE9G Options for @HE9G
Apr 19 68.825 -0.400 68.825s 08:48A Chart for @HE9J Options for @HE9J
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 342'6 -0'2 343'4 341'4 342'4 343'0 08:50A Chart for @C7Z Options for @C7Z
Mar 18 354'4 -0'4 355'4 353'2 354'4 355'0 08:50A Chart for @C8H Options for @C8H
May 18 363'0 -0'4 363'6 361'4 363'0 363'4 08:50A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 985'0 -5'4 992'0 983'0 990'0 990'4 08:50A Chart for @S8F Options for @S8F
Mar 18 995'6 -5'6 1002'6 994'0 1000'6 1001'4 08:50A Chart for @S8H Options for @S8H
May 18 1005'4 -5'4 1012'4 1003'6 1010'4 1011'0 08:50A 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:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 52°F
Low: 25°F
Precip: 0%
High: 33°F
Low: 18°F
Precip: 0%
High: 34°F
Low: 14°F
Precip: 20%
High: 36°F
Low: 21°F
Precip: 0%
High: 52°F
Low: 35°F
Precip: 20%
View complete Local Weather

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

DTN Ag Headline News
The Market's Fine Print
Hold Your Horses
Food Sustainability Demands
DTN Retail Fertilizer Trends
State of Fertilizer Industry
Asking States to Defend NAFTA
Critics Pan Bayer-Monsanto
Machinery Chatter
USDA Weekly Crop Progress

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
WH Open to Axing Health From Tax Bill 11/20 06:17
WH: Cost of Opioid Epidemic Tops $500B 11/20 06:24
WFP: More Yemen Deaths Feared 11/20 06:13
Mugabe Passes Deadline to Resign 11/20 06:20
Trump Era Sparks Nuke Authority Debate 11/20 06:23
Cult Leader, Murderer Manson Dies 11/20 06:16
Germany Future Uncertain as Talks Fail 11/20 06:19
Global Shares Muted Ahead of Holiday 11/20 06:10

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