Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 18 380'6 -1'2 381'6 380'6 381'2 382'0 03:07A Chart for @C8K Options for @C8K
Jul 18 389'6 -1'2 390'6 389'4 390'2 391'0 03:07A Chart for @C8N Options for @C8N
Sep 18 397'2 -1'2 398'0 397'2 398'0 398'4 03:07A Chart for @C8U Options for @C8U
Dec 18 406'4 -1'4 407'4 406'2 407'2 408'0 03:07A Chart for @C8Z Options for @C8Z
Mar 19 414'2 -1'2 415'0 414'2 414'6 415'4 03:07A Chart for @C9H Options for @C9H
May 19 419'0 -0'4 420'4 418'4 420'2 419'6s 03:06A Chart for @C9K Options for @C9K
Jul 19 422'4 -0'6 422'6 422'4 422'6 423'2 03:07A Chart for @C9N Options for @C9N
Sep 19 409'0 1'0 409'6 408'0 408'4 409'6s 03:06A Chart for @C9U Options for @C9U
Dec 19 411'6 -1'0 412'0 411'6 412'0 412'6 03:06A Chart for @C9Z Options for @C9Z
Mar 20 418'2 0'6 420'6s 03:02A Chart for @C0H Options for @C0H
May 20 428'0 0'6 424'4s 03:02A Chart for @C0K Options for @C0K
Jul 20 426'4 1'0 429'0s 03:02A Chart for @C0N Options for @C0N
Sep 20 415'0 1'0 418'2s 04/19 Chart for @C0U Options for @C0U
Dec 20 418'0 2'0 418'4 417'6 417'6 418'4s 03:02A Chart for @C0Z Options for @C0Z
Jul 21 426'6 2'0 426'6s 04/19 Chart for @C1N Options for @C1N
Dec 21 421'0 -0'4 421'0s 04/19 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 18 1032'6 -4'4 1038'4 1032'4 1037'0 1037'2 03:07A Chart for @S8K Options for @S8K
Jul 18 1044'4 -4'4 1050'0 1044'0 1048'6 1049'0 03:07A Chart for @S8N Options for @S8N
Aug 18 1046'0 -4'4 1051'6 1046'0 1050'4 1050'4 03:07A Chart for @S8Q Options for @S8Q
Sep 18 1041'4 -3'0 1045'6 1040'2 1044'4 1044'4 03:07A Chart for @S8U Options for @S8U
Nov 18 1039'0 -3'4 1044'0 1038'4 1042'4 1042'4 03:07A Chart for @S8X Options for @S8X
Jan 19 1044'0 -3'2 1049'0 1043'4 1047'0 1047'2 03:07A Chart for @S9F Options for @S9F
Mar 19 1035'4 -2'4 1039'6 1034'4 1037'0 1038'0 03:07A Chart for @S9H Options for @S9H
May 19 1033'0 -3'0 1036'4 1032'4 1034'6 1036'0 03:06A Chart for @S9K Options for @S9K
Jul 19 1038'2 -2'4 1041'0 1037'0 1040'0 1040'6 03:07A Chart for @S9N Options for @S9N
Aug 19 1030'2 0'4 1036'2s 03:07A Chart for @S9Q Options for @S9Q
Sep 19 1022'4 0'4 1019'2s 03:07A Chart for @S9U Options for @S9U
Nov 19 1002'6 -1'2 1005'0 1002'6 1003'0 1004'0 03:07A Chart for @S9X Options for @S9X
Jan 20 998'0 1'4 1006'2s 03:06A Chart for @S0F Options for @S0F
Mar 20 1010'0 1'2 1000'6s 02:56A Chart for @S0H Options for @S0H
May 20 1001'0 1'2 1001'0s 03:06A Chart for @S0K Options for @S0K
Jul 20 995'0 0'0 1007'6s 03:06A Chart for @S0N Options for @S0N
Aug 20 1000'2 0'0 1000'2s 04/19 Chart for @S0Q Options for @S0Q
Sep 20 996'4 0'0 996'4s 04/19 Chart for @S0U Options for @S0U
Nov 20 982'0 -0'2 982'0 982'0 982'0 982'2 02:59A Chart for @S0X Options for @S0X
Jul 21 981'0 -0'4 985'0s 04/19 Chart for @S1N Options for @S1N
Nov 21 975'0 -0'4 985'0s 04/19 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
May 18 3721 - 12 3733 3720 3733 3733 03:07A Chart for @SM8K Options for @SM8K
Jul 18 3766 - 12 3778 3765 3778 3778 03:07A Chart for @SM8N Options for @SM8N
Aug 18 3775 - 8 3782 3773 3781 3783 03:07A Chart for @SM8Q Options for @SM8Q
Sep 18 3776 - 4 3776 3772 3772 3780 03:07A Chart for @SM8U Options for @SM8U
Oct 18 3765 - 1 3765 3760 3765 3766 03:07A Chart for @SM8V Options for @SM8V
Dec 18 3746 - 7 3755 3745 3752 3753 03:06A Chart for @SM8Z Options for @SM8Z
Jan 19 3721 - 3 3727 3717 3724 3724 03:06A Chart for @SM9F Options for @SM9F
Mar 19 3628 5 3634 3622 3622 3623 03:06A Chart for @SM9H Options for @SM9H
May 19 3592 11 3592 3583 3583 3581 03:07A Chart for @SM9K Options for @SM9K
Jul 19 3586 7 3586 3586 3586 3579 03:07A Chart for @SM9N Options for @SM9N
Aug 19 3565 - 16 3555s 03:07A Chart for @SM9Q Options for @SM9Q
Sep 19 3538 - 16 3519s 03:07A Chart for @SM9U Options for @SM9U
Oct 19 3465 - 3 3458s 03:07A Chart for @SM9V Options for @SM9V
Dec 19 3450 - 2 3459 3445 3450 3449s 03:07A Chart for @SM9Z Options for @SM9Z
Jan 20 3456 - 2 3456s 03:07A Chart for @SM0F Options for @SM0F
Mar 20 3464 - 2 3464s 03:07A Chart for @SM0H Options for @SM0H
May 20 3464 - 2 3464s 03:07A Chart for @SM0K Options for @SM0K
Jul 20 3449 - 2 3449s 03:07A Chart for @SM0N Options for @SM0N
Aug 20 3449 - 2 3449s 04/19 Chart for @SM0Q Options for @SM0Q
Sep 20 3449 - 2 3449s 04/19 Chart for @SM0U Options for @SM0U
Oct 20 3449 - 2 3449s 04/19 Chart for @SM0V Options for @SM0V
Dec 20 3234 - 2 3417s 04/19 Chart for @SM0Z Options for @SM0Z
Jul 21 3417 - 2 3417s 04/19 Chart for @SM1N Options for @SM1N
Oct 21 3417 - 2 3417s 04/19 Chart for @SM1V Options for @SM1V
Dec 21 3518 - 2 3518s 04/19 Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
May 18 31.35 -0.06 31.47 31.31 31.42 31.41 03:06A Chart for @BO8K Options for @BO8K
Jul 18 31.62 -0.06 31.74 31.57 31.68 31.68 03:06A Chart for @BO8N Options for @BO8N
Aug 18 31.72 -0.09 31.86 31.70 31.85 31.81 03:06A Chart for @BO8Q Options for @BO8Q
Sep 18 31.88 -0.11 32.00 31.88 32.00 31.99 03:05A Chart for @BO8U Options for @BO8U
Oct 18 32.03 -0.11 32.18 32.03 32.18 32.14 03:05A Chart for @BO8V Options for @BO8V
Dec 18 32.42 -0.07 32.55 32.39 32.51 32.49 03:06A Chart for @BO8Z Options for @BO8Z
Jan 19 32.66 -0.08 32.81 32.64 32.79 32.74 03:05A Chart for @BO9F Options for @BO9F
Mar 19 32.93 -0.09 33.10 32.93 33.06 33.02 03:05A Chart for @BO9H Options for @BO9H
May 19 33.34 0.04 33.37 33.34 33.35 33.30 03:05A Chart for @BO9K Options for @BO9K
Jul 19 33.50 -0.05 33.50 33.50 33.50 33.55 03:05A Chart for @BO9N Options for @BO9N
Aug 19 34.01 0.01 33.62s 03:05A Chart for @BO9Q Options for @BO9Q
Sep 19 33.91 0.01 33.68s 03:05A Chart for @BO9U Options for @BO9U
Oct 19 33.98 0.01 33.65s 03:05A Chart for @BO9V Options for @BO9V
Dec 19 33.81 -0.01 33.81 33.79 33.79 33.76s 03:05A Chart for @BO9Z Options for @BO9Z
Jan 20 33.20 -0.01 33.88s 03:05A Chart for @BO0F Options for @BO0F
Mar 20 33.20 -0.01 34.10s 03:05A Chart for @BO0H Options for @BO0H
May 20 33.20 -0.01 34.13s 03:05A Chart for @BO0K Options for @BO0K
Jul 20 34.66 -0.03 34.25s 03:05A Chart for @BO0N Options for @BO0N
Aug 20 34.24 -0.03 34.24s 03:05A Chart for @BO0Q Options for @BO0Q
Sep 20 34.24 -0.03 34.24s 03:05A Chart for @BO0U Options for @BO0U
Oct 20 34.24 -0.03 34.24s 03:05A Chart for @BO0V Options for @BO0V
Dec 20 34.66 -0.02 34.21s 03:05A Chart for @BO0Z Options for @BO0Z
Jul 21 34.21 -0.02 34.21s 04/19 Chart for @BO1N Options for @BO1N
Oct 21 34.21 -0.02 34.21s 04/19 Chart for @BO1V Options for @BO1V
Dec 21 34.21 -0.02 34.21s 04/19 Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
May 18 472'4 -4'2 476'6 472'4 476'2 476'6 03:07A Chart for @W8K Options for @W8K
Jul 18 486'4 -4'2 491'0 486'4 489'6 490'6 03:07A Chart for @W8N Options for @W8N
Sep 18 503'6 -4'6 508'4 503'6 508'0 508'4 03:07A Chart for @W8U Options for @W8U
Dec 18 527'6 -4'4 532'2 527'6 531'6 532'2 03:06A Chart for @W8Z Options for @W8Z
Mar 19 546'0 -4'6 550'0 546'0 549'6 550'6 03:06A Chart for @W9H Options for @W9H
May 19 554'4 -5'2 555'2 554'4 555'2 559'6 03:06A Chart for @W9K Options for @W9K
Jul 19 556'4 -4'6 557'0 556'4 557'0 561'2 03:06A Chart for @W9N Options for @W9N
Sep 19 568'0 1'2 571'2 568'0 571'2 569'0s 03:05A Chart for @W9U Options for @W9U
Dec 19 579'0 1'4 584'6 579'0 584'6 583'2s 03:06A Chart for @W9Z Options for @W9Z
Mar 20 586'0 1'4 592'0s 03:05A Chart for @W0H Options for @W0H
May 20 591'6 1'4 591'6s 04/19 Chart for @W0K Options for @W0K
Jul 20 565'4 1'6 575'0s 03:05A Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
May 18 610'6 -2'4 611'2 609'0 611'0 613'2 03:05A Chart for @MW8K Options for @MW8K
Jul 18 616'0 -3'2 618'0 615'2 617'6 619'2 03:05A Chart for @MW8N Options for @MW8N
Sep 18 619'6 -4'2 619'6 619'6 619'6 624'0 03:05A Chart for @MW8U Options for @MW8U
Dec 18 630'2 -2'6 630'2 630'2 630'2 633'0 03:05A Chart for @MW8Z Options for @MW8Z
Mar 19 637'2 -2'6 637'2 637'2 637'2 640'0 03:05A Chart for @MW9H Options for @MW9H
May 19 646'0 -4'4 644'4s 03:05A Chart for @MW9K Options for @MW9K
Jul 19 652'0 -3'4 648'6s 03:05A Chart for @MW9N Options for @MW9N
Sep 19 635'0 0'0 635'0 635'0 635'0 640'4s 03:06A Chart for @MW9U Options for @MW9U
Dec 19 643'0 2'0 647'2s 03:05A 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
May 18 490'4 -4'6 495'4 490'0 494'2 495'2 03:07A Chart for @KW8K Options for @KW8K
Jul 18 508'6 -5'6 514'4 508'4 514'0 514'4 03:07A Chart for @KW8N Options for @KW8N
Sep 18 528'4 -5'0 533'0 528'2 533'0 533'4 03:07A Chart for @KW8U Options for @KW8U
Dec 18 553'6 -6'0 559'0 553'6 559'0 559'6 03:07A Chart for @KW8Z Options for @KW8Z
Mar 19 571'6 -5'4 573'2 571'6 573'2 577'2 03:07A Chart for @KW9H Options for @KW9H
May 19 587'4 4'6 588'0 583'4 587'4 586'6s 03:06A Chart for @KW9K Options for @KW9K
Jul 19 590'2 4'6 591'4 587'4 591'0 591'0s 03:06A Chart for @KW9N Options for @KW9N
Sep 19 587'4 4'4 599'0s 03:05A Chart for @KW9U Options for @KW9U
Dec 19 611'6 4'0 611'6 611'6 611'6 613'2s 03:05A Chart for @KW9Z Options for @KW9Z
Mar 20 625'0 4'0 618'6s 03:05A Chart for @KW0H Options for @KW0H
May 20 618'6 4'0 618'6s 04/19 Chart for @KW0K Options for @KW0K
Jul 20 625'0 4'0 612'0s 03:05A Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 18 117.700 - 1.175 119.500 117.600 119.050 117.800s 04/19 Chart for @LE8J Options for @LE8J
Jun 18 102.900 - 2.275 105.425 102.575 105.150 103.000s 04/19 Chart for @LE8M Options for @LE8M
Aug 18 102.950 - 2.025 105.150 102.600 104.975 103.125s 04/19 Chart for @LE8Q Options for @LE8Q
Oct 18 107.425 - 1.825 109.400 107.250 109.275 107.650s 04/19 Chart for @LE8V Options for @LE8V
Dec 18 111.900 - 1.450 113.550 111.525 113.550 112.100s 04/19 Chart for @LE8Z Options for @LE8Z
Feb 19 113.425 - 1.575 115.175 113.100 115.075 113.650s 04/19 Chart for @LE9G Options for @LE9G
Apr 19 114.450 - 1.525 116.100 114.250 115.900 114.575s 04/19 Chart for @LE9J Options for @LE9J
Jun 19 108.525 - 1.200 109.900 108.075 109.325 108.375s 04/19 Chart for @LE9M Options for @LE9M
Aug 19 107.250 - 1.200 108.750 107.250 108.000 107.250s 04/19 Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 18 137.025 - 1.525 138.525 136.900 138.500 137.225s 04/19 Chart for @GF8J Options for @GF8J
May 18 138.375 - 2.250 140.725 138.075 140.500 138.425s 04/19 Chart for @GF8K Options for @GF8K
Aug 18 143.650 - 2.350 146.275 143.350 146.050 143.700s 04/19 Chart for @GF8Q Options for @GF8Q
Sep 18 145.000 - 2.300 147.500 144.600 147.300 145.000s 04/19 Chart for @GF8U Options for @GF8U
Oct 18 145.650 - 2.275 148.175 145.150 147.875 145.700s 04/19 Chart for @GF8V Options for @GF8V
Nov 18 145.425 - 2.275 147.800 144.825 147.575 145.325s 04/19 Chart for @GF8X Options for @GF8X
Jan 19 141.800 - 2.200 144.025 141.525 143.975 141.800s 04/19 Chart for @GF9F Options for @GF9F
Mar 19 139.600 - 1.100 141.475 139.600 141.475 140.000s 04/19 Chart for @GF9H Options for @GF9H
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
May 18 70.000 0.300 70.350 69.375 69.975 70.150s 04/19 Chart for @HE8K Options for @HE8K
Jun 18 78.350 -0.450 79.100 77.500 78.800 78.075s 04/19 Chart for @HE8M Options for @HE8M
Jul 18 80.825 -0.350 81.325 80.175 81.100 80.700s 04/19 Chart for @HE8N Options for @HE8N
Aug 18 80.200 -0.525 80.950 79.575 80.875 80.025s 04/19 Chart for @HE8Q Options for @HE8Q
Oct 18 68.175 -0.500 68.925 67.550 68.925 68.225s 04/19 Chart for @HE8V Options for @HE8V
Dec 18 62.225 -0.275 62.900 61.750 62.900 62.500s 04/19 Chart for @HE8Z Options for @HE8Z
Feb 19 65.850 -0.225 66.450 65.650 66.425 66.150s 04/19 Chart for @HE9G Options for @HE9G
Apr 19 69.575 -0.200 69.875 69.250 69.875 69.600s 04/19 Chart for @HE9J Options for @HE9J
May 19 74.000 -0.200 74.200s 04/19 Chart for @HE9K Options for @HE9K
Jun 19 78.200 -0.200 78.000s 04/19 Chart for @HE9M Options for @HE9M
Jul 19 76.000 -0.200 77.450s 04/19 Chart for @HE9N Options for @HE9N
Aug 19 77.050 -0.200 77.050s 04/19 Chart for @HE9Q Options for @HE9Q
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 18 380'6 -1'2 381'6 380'6 381'2 382'0 03:07A Chart for @C8K Options for @C8K
Jul 18 389'6 -1'2 390'6 389'4 390'2 391'0 03:07A Chart for @C8N Options for @C8N
Sep 18 397'2 -1'2 398'0 397'2 398'0 398'4 03:07A Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 18 1032'6 -4'4 1038'4 1032'4 1037'0 1037'2 03:07A Chart for @S8K Options for @S8K
Jul 18 1044'4 -4'4 1050'0 1044'0 1048'6 1049'0 03:07A Chart for @S8N Options for @S8N
Aug 18 1046'0 -4'4 1051'6 1046'0 1050'4 1050'4 03:07A Chart for @S8Q Options for @S8Q
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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 54°F
Low: 32°F
Precip: 0%
High: 57°F
Low: 36°F
Precip: 0%
High: 58°F
Low: 39°F
Precip: 0%
High: 65°F
Low: 45°F
Precip: 0%
High: 53°F
Low: 40°F
Precip: 60%
View complete Local Weather

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

DTN Ag Headline News
DTN Retail Fertilizer Trends
Good to Great
Vote Clears House Farm Bill
More Syngenta Corn Settlement Details
Dicamba Drama Continues
Senators Turning Up RFS Heat
Bill Loosens Payment Rules
Cash Market Moves
Baby, It's Cold Outside

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
Trump, Abe Fail to Agree on Tariffs 04/19 06:13
Bureaucrat to Become Cuba's President 04/19 06:20
Trump: May Bail on Meeting With Kim 04/19 06:09
Trump to Sanction Russia When Necessary04/19 06:16
Dems See Wisconsin as Proving Ground 04/19 06:19
Syrian Rebels Leave Another Town 04/19 06:12
Macron, Merkel to Talk in Berlin 04/19 06:15
Stocks Post First Loss of Week 04/19 15:45

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