Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 349'6 1'2 351'4 348'6 348'6 348'4 11:20A Chart for @C7Z Options for @C7Z
Mar 18 363'4 1'2 365'0 362'2 362'4 362'2 11:20A Chart for @C8H Options for @C8H
May 18 371'6 1'0 373'2 370'6 371'0 370'6 11:20A Chart for @C8K Options for @C8K
Jul 18 379'0 1'2 380'0 377'6 377'6 377'6 11:20A Chart for @C8N Options for @C8N
Sep 18 386'0 1'4 386'6 384'6 385'0 384'4 11:20A Chart for @C8U Options for @C8U
Dec 18 394'6 1'2 396'0 393'4 393'4 393'4 11:20A Chart for @C8Z Options for @C8Z
Mar 19 404'4 1'4 404'6 402'2 403'0 403'0 11:20A Chart for @C9H Options for @C9H
May 19 410'2 1'4 410'2 410'0 410'0 408'6 11:19A Chart for @C9K Options for @C9K
Jul 19 414'2 1'2 414'2 414'2 414'2 413'0 11:20A Chart for @C9N Options for @C9N
Sep 19 409'2 -0'4 409'2s 11:19A Chart for @C9U Options for @C9U
Dec 19 412'4 0'6 414'0 412'0 412'0 411'6 11:20A Chart for @C9Z Options for @C9Z
Jul 20 422'2 -0'4 425'4s 11:20A Chart for @C0N Options for @C0N
Dec 20 415'0 -0'4 413'2s 08:52A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Nov 17 987'0 2'6 988'0 983'0 983'6 984'2 11:20A Chart for @S7X Options for @S7X
Jan 18 998'0 3'0 998'4 994'0 994'2 995'0 11:20A Chart for @S8F Options for @S8F
Mar 18 1007'6 3'0 1008'2 1003'2 1003'6 1004'6 11:20A Chart for @S8H Options for @S8H
May 18 1016'6 3'0 1017'2 1012'4 1012'4 1013'6 11:20A Chart for @S8K Options for @S8K
Jul 18 1024'4 3'0 1025'0 1020'2 1020'2 1021'4 11:20A Chart for @S8N Options for @S8N
Aug 18 1024'6 3'0 1024'6 1021'0 1021'6 1021'6 11:20A Chart for @S8Q Options for @S8Q
Sep 18 1013'2 3'2 1013'2 1011'0 1012'2 1010'0 11:20A Chart for @S8U Options for @S8U
Nov 18 1003'0 3'0 1003'2 998'6 998'6 1000'0 11:20A Chart for @S8X Options for @S8X
Jan 19 1006'4 0'2 1008'2 1005'0 1005'0 1005'6s 11:20A Chart for @S9F Options for @S9F
Mar 19 1009'0 0'6 1009'0 1008'4 1008'4 1008'2 11:20A Chart for @S9H Options for @S9H
May 19 1012'4 1'0 1012'4 1012'4 1012'4 1012'2s 11:20A Chart for @S9K Options for @S9K
Jul 19 1016'6 0'6 1017'0s 11:20A Chart for @S9N Options for @S9N
Aug 19 987'4 1'6 1015'2s 11:19A Chart for @S9Q Options for @S9Q
Sep 19 980'4 1'6 1009'0s 11:18A Chart for @S9U Options for @S9U
Nov 19 999'4 2'4 999'4 999'2 999'2 997'0 11:20A Chart for @S9X Options for @S9X
Jul 20 965'6 0'4 1011'0s 11:18A Chart for @S0N Options for @S0N
Nov 20 983'0 0'4 986'0s 09:32A Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 3216 - 2 3235 3210 3216 3218 11:20A Chart for @SM7Z Options for @SM7Z
Jan 18 3240 - 1 3257 3234 3236 3241 11:20A Chart for @SM8F Options for @SM8F
Mar 18 3271 - 2 3289 3265 3268 3273 11:20A Chart for @SM8H Options for @SM8H
May 18 3295 - 1 3312 3288 3290 3296 11:20A Chart for @SM8K Options for @SM8K
Jul 18 3317 3332 3312 3320 3317 11:20A Chart for @SM8N Options for @SM8N
Aug 18 3316 - 2 3332 3315 3317 3318 11:21A Chart for @SM8Q Options for @SM8Q
Sep 18 3302 - 4 3312 3301 3303 3306 11:21A Chart for @SM8U Options for @SM8U
Oct 18 3263 - 2 3272 3261 3261 3265 11:21A Chart for @SM8V Options for @SM8V
Dec 18 3271 3278 3266 3267 3271 11:21A Chart for @SM8Z Options for @SM8Z
Jan 19 3278 4 3278 3274 3278 3276s 11:21A Chart for @SM9F Options for @SM9F
Mar 19 3288 5 3293 3288 3293 3289s 11:20A Chart for @SM9H Options for @SM9H
May 19 3310 6 3310 3309 3309 3306s 11:20A Chart for @SM9K Options for @SM9K
Jul 19 3349 4 3323s 11:20A Chart for @SM9N Options for @SM9N
Aug 19 3284 3 3324s 11:18A Chart for @SM9Q Options for @SM9Q
Sep 19 3280 3 3311s 11:18A Chart for @SM9U Options for @SM9U
Oct 19 3291 2 3291s 11:21A Chart for @SM9V Options for @SM9V
Dec 19 3315 2 3315s 11:20A Chart for @SM9Z Options for @SM9Z
Jul 20 3330 2 3330s 11:20A Chart for @SM0N Options for @SM0N
Oct 20 3330 2 3330s 08:30A Chart for @SM0V Options for @SM0V
Dec 20 3380 2 3352s 11:20A Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 33.79 0.38 33.85 33.28 33.43 33.41 11:21A Chart for @BO7Z Options for @BO7Z
Jan 18 33.94 0.37 34.00 33.43 33.58 33.57 11:21A Chart for @BO8F Options for @BO8F
Mar 18 34.17 0.37 34.24 33.67 33.81 33.80 11:21A Chart for @BO8H Options for @BO8H
May 18 34.39 0.35 34.45 33.90 34.05 34.04 11:21A Chart for @BO8K Options for @BO8K
Jul 18 34.57 0.34 34.64 34.10 34.43 34.23 11:21A Chart for @BO8N Options for @BO8N
Aug 18 34.58 0.33 34.62 34.11 34.44 34.25 11:21A Chart for @BO8Q Options for @BO8Q
Sep 18 34.51 0.33 34.54 34.04 34.37 34.18 11:21A Chart for @BO8U Options for @BO8U
Oct 18 34.26 0.33 34.31 33.79 34.13 33.93 11:21A Chart for @BO8V Options for @BO8V
Dec 18 34.26 0.34 34.29 33.75 34.09 33.92 11:21A Chart for @BO8Z Options for @BO8Z
Jan 19 33.91 -0.13 33.91 33.91 33.91 33.96s 11:21A Chart for @BO9F Options for @BO9F
Mar 19 34.04 -0.11 34.04 34.04 34.04 34.03s 11:20A Chart for @BO9H Options for @BO9H
May 19 34.40 -0.11 34.09s 11:21A Chart for @BO9K Options for @BO9K
Jul 19 34.46 -0.10 34.16s 11:21A Chart for @BO9N Options for @BO9N
Aug 19 35.15 -0.10 34.15s 11:18A Chart for @BO9Q Options for @BO9Q
Sep 19 35.15 -0.10 34.10s 11:18A Chart for @BO9U Options for @BO9U
Oct 19 35.70 -0.14 33.96s 11:21A Chart for @BO9V Options for @BO9V
Dec 19 33.88 -0.15 33.69s 11:18A Chart for @BO9Z Options for @BO9Z
Jul 20 33.69 -0.15 33.69s 11:21A Chart for @BO0N Options for @BO0N
Oct 20 33.69 -0.15 33.69s 10/18 Chart for @BO0V Options for @BO0V
Dec 20 33.69 -0.15 33.69s 10/18 Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Dec 17 434'2 4'2 436'2 429'4 430'4 430'0 11:20A Chart for @W7Z Options for @W7Z
Mar 18 452'4 3'2 454'4 448'4 449'4 449'2 11:20A Chart for @W8H Options for @W8H
May 18 466'0 2'4 468'0 462'6 463'0 463'4 11:20A Chart for @W8K Options for @W8K
Jul 18 479'6 2'6 481'4 476'0 477'0 477'0 11:20A Chart for @W8N Options for @W8N
Sep 18 497'0 4'4 497'0 492'2 492'4 492'4 11:20A Chart for @W8U Options for @W8U
Dec 18 513'2 2'2 515'0 510'6 511'0 511'0 11:20A Chart for @W8Z Options for @W8Z
Mar 19 524'0 0'4 524'0 523'6 523'6 523'4 11:20A Chart for @W9H Options for @W9H
May 19 525'6 -3'4 528'4s 11:18A Chart for @W9K Options for @W9K
Jul 19 528'2 1'6 528'2 528'2 528'2 526'4 11:19A Chart for @W9N Options for @W9N
Sep 19 528'4 -3'0 531'2s 11:17A Chart for @W9U Options for @W9U
Dec 19 557'0 -3'0 547'6s 11:17A Chart for @W9Z Options for @W9Z
Mar 20 548'6 -3'0 548'6s 10:26A Chart for @W0H Options for @W0H
May 20 548'6 -3'0 548'6s 10/18 Chart for @W0K Options for @W0K
Jul 20 548'6 -3'0 548'6s 10/18 Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Dec 17 613'2 3'2 618'6 610'4 610'4 610'0 11:20A Chart for @MW7Z Options for @MW7Z
Mar 18 627'0 2'6 632'2 624'2 624'2 624'2 11:20A Chart for @MW8H Options for @MW8H
May 18 633'0 0'6 640'0 632'6 633'0 632'2 11:20A Chart for @MW8K Options for @MW8K
Jul 18 637'0 0'6 639'2 635'4 638'0 636'2 11:20A Chart for @MW8N Options for @MW8N
Sep 18 630'6 0'4 637'0 630'6 631'4 630'2 11:20A Chart for @MW8U Options for @MW8U
Dec 18 638'4 0'6 643'2 638'4 639'0 637'6 11:19A Chart for @MW8Z Options for @MW8Z
Mar 19 649'0 4'2 649'0 649'0 649'0 644'6 11:20A Chart for @MW9H Options for @MW9H
May 19 Chart for @MW9K Options for @MW9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Dec 17 431'6 3'6 434'2 427'2 428'6 428'0 11:20A Chart for @KW7Z Options for @KW7Z
Mar 18 449'6 3'4 452'2 445'6 446'4 446'2 11:20A Chart for @KW8H Options for @KW8H
May 18 463'6 3'4 466'0 459'4 461'2 460'2 11:20A Chart for @KW8K Options for @KW8K
Jul 18 481'4 3'0 483'4 478'2 479'0 478'4 11:20A Chart for @KW8N Options for @KW8N
Sep 18 500'2 3'2 502'2 500'2 501'6 497'0 11:20A Chart for @KW8U Options for @KW8U
Dec 18 527'4 3'4 529'0 527'4 529'0 524'0 11:20A Chart for @KW8Z Options for @KW8Z
Mar 19 542'4 -5'4 542'4 542'4 542'4 539'6s 11:20A Chart for @KW9H Options for @KW9H
May 19 553'0 -3'6 549'2s 11:19A Chart for @KW9K Options for @KW9K
Jul 19 555'0 -6'0 548'2s 11:20A Chart for @KW9N Options for @KW9N
Sep 19 562'0 -6'0 552'4s 09:09A Chart for @KW9U Options for @KW9U
Dec 19 580'0 -6'0 566'4s 09:09A Chart for @KW9Z Options for @KW9Z
Mar 20 566'4 -6'0 566'4s 10/18 Chart for @KW0H Options for @KW0H
May 20 566'4 -6'0 566'4s 10/18 Chart for @KW0K Options for @KW0K
Jul 20 566'4 -6'0 566'4s 10/18 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Oct 17 111.425 - 0.050 112.350 111.275 111.475 111.475 11:20A Chart for @LE7V Options for @LE7V
Dec 17 116.250 - 0.400 117.400 116.100 116.650 116.650 11:20A Chart for @LE7Z Options for @LE7Z
Feb 18 120.575 0.025 121.150 120.300 120.425 120.550 11:20A Chart for @LE8G Options for @LE8G
Apr 18 121.050 - 0.200 121.700 120.825 121.025 121.250 11:20A Chart for @LE8J Options for @LE8J
Jun 18 113.850 - 0.200 114.475 113.575 113.850 114.050 11:20A Chart for @LE8M Options for @LE8M
Aug 18 111.050 - 0.125 111.700 110.875 111.000 111.175 11:20A Chart for @LE8Q Options for @LE8Q
Oct 18 111.425 0.125 111.950 111.150 111.300 111.300 11:20A Chart for @LE8V Options for @LE8V
Dec 18 112.200 0.025 112.350 111.925 112.350 112.175 11:20A Chart for @LE8Z Options for @LE8Z
Feb 19 112.400 - 0.475 112.475 112.400 112.475 112.400s 11:20A Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Oct 17 152.225 - 0.300 153.000 152.075 152.825 152.525 11:20A Chart for @GF7V Options for @GF7V
Nov 17 151.725 - 0.350 152.900 151.450 152.225 152.075 11:20A Chart for @GF7X Options for @GF7X
Jan 18 150.200 0.075 150.900 149.500 150.225 150.125 11:20A Chart for @GF8F Options for @GF8F
Mar 18 147.175 0.025 147.925 146.600 147.150 147.150 11:20A Chart for @GF8H Options for @GF8H
Apr 18 146.700 - 0.150 147.500 146.250 146.875 146.850 11:20A Chart for @GF8J Options for @GF8J
May 18 145.825 0.025 146.600 145.300 145.875 145.800 11:20A Chart for @GF8K Options for @GF8K
Aug 18 146.775 0.100 147.475 146.375 146.550 146.675 11:20A Chart for @GF8Q Options for @GF8Q
Sep 18 150.000 - 0.400 146.800s 11:20A Chart for @GF8U Options for @GF8U
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Dec 17 64.125 0.375 64.650 63.600 64.000 63.750 11:20A Chart for @HE7Z Options for @HE7Z
Feb 18 68.275 0.275 68.650 67.925 68.125 68.000 11:20A Chart for @HE8G Options for @HE8G
Apr 18 72.250 0.350 72.475 71.900 71.900 71.900 11:20A Chart for @HE8J Options for @HE8J
May 18 77.100 0.250 77.200 76.900 77.200 76.850 11:20A Chart for @HE8K Options for @HE8K
Jun 18 80.225 -0.025 80.475 80.050 80.225 80.250 11:20A Chart for @HE8M Options for @HE8M
Jul 18 80.450 -0.150 80.775 80.425 80.600 80.600 11:20A Chart for @HE8N Options for @HE8N
Aug 18 79.700 -0.225 80.000 79.675 79.950 79.925 11:21A Chart for @HE8Q Options for @HE8Q
Oct 18 67.200 -0.075 67.400 67.200 67.400 67.275 11:20A Chart for @HE8V Options for @HE8V
Dec 18 62.000 0.225 62.000 62.000 62.000 61.775 11:20A Chart for @HE8Z Options for @HE8Z
Feb 19 64.500 0.025 65.025s 11:20A Chart for @HE9G Options for @HE9G
Apr 19 68.325 0.025 68.325s 10:18A Chart for @HE9J Options for @HE9J
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 349'6 1'2 351'4 348'6 348'6 348'4 11:20A Chart for @C7Z Options for @C7Z
Mar 18 363'4 1'2 365'0 362'2 362'4 362'2 11:20A Chart for @C8H Options for @C8H
May 18 371'6 1'0 373'2 370'6 371'0 370'6 11:20A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Nov 17 987'0 2'6 988'0 983'0 983'6 984'2 11:20A Chart for @S7X Options for @S7X
Jan 18 998'0 3'0 998'4 994'0 994'2 995'0 11:20A Chart for @S8F Options for @S8F
Mar 18 1007'6 3'0 1008'2 1003'2 1003'6 1004'6 11:20A Chart for @S8H Options for @S8H
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:

Thursday

Friday

Saturday

Sunday

Monday
High: 75°F
Low: 40°F
Precip: 0%
High: 77°F
Low: 54°F
Precip: 0%
High: 64°F
Low: 50°F
Precip: 20%
High: 66°F
Low: 41°F
Precip: 0%
High: 64°F
Low: 46°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Fourth Round of NAFTA Talks Ends
View From the Cab
Todd's Take
Planting Delayed in Brazil
US NAFTA Ag Rift
Study: Gas Price Rise Not Due to RINs
More Soy Needed for China
Bean Trait News
New Dicamba Rules

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
Republican Budget Plan Set to Pass 10/19 05:33
Free Insurance Available in Trump Plan 10/19 05:39
May Promises to Treat EU Citizens Well 10/19 05:43
New Zealand Gets Liberal Government 10/19 05:57
Spain Ready to Revoke Catalan Autonomy 10/19 06:00
China's Economic Growth Remains Stable 10/19 06:03
Is Amazon's HQ2 Worth the Price? 10/19 06:06
Tech Leads Stocks Down 10/19 10:41

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