Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 369'2 1'6 370'0 367'4 369'0 367'4 09:37A Chart for @C8H Options for @C8H
May 18 377'2 2'2 378'0 375'2 376'2 375'0 09:37A Chart for @C8K Options for @C8K
Jul 18 384'6 2'0 385'4 382'6 384'0 382'6 09:37A Chart for @C8N Options for @C8N
Sep 18 391'0 1'4 391'6 389'2 390'6 389'4 09:37A Chart for @C8U Options for @C8U
Dec 18 398'2 1'2 399'0 397'0 397'6 397'0 09:37A Chart for @C8Z Options for @C8Z
Mar 19 405'6 1'0 406'4 404'4 405'0 404'6 09:37A Chart for @C9H Options for @C9H
May 19 410'2 0'4 411'0 410'0 410'4 409'6 09:37A Chart for @C9K Options for @C9K
Jul 19 414'6 0'4 415'2 413'4 414'6 414'2 09:37A Chart for @C9N Options for @C9N
Sep 19 411'4 1'6 411'4 409'0 409'0 409'6 09:36A Chart for @C9U Options for @C9U
Dec 19 412'6 0'4 413'4 411'0 411'6 412'2 09:36A Chart for @C9Z Options for @C9Z
Mar 20 418'4 0'4 419'4 418'0 418'0 418'0 09:36A Chart for @C0H Options for @C0H
May 20 423'0 1'2 423'0 423'0 423'0 421'6 09:36A Chart for @C0K Options for @C0K
Jul 20 426'4 0'4 426'6 426'4 426'4 426'6s 09:36A Chart for @C0N Options for @C0N
Sep 20 420'4 0'4 423'4s 08:30A Chart for @C0U Options for @C0U
Dec 20 416'0 0'2 416'0 415'0 415'0 415'6 09:36A Chart for @C0Z Options for @C0Z
Jul 21 423'6 0'4 423'6s 08:31A Chart for @C1N Options for @C1N
Dec 21 419'0 0'4 419'6s 09:22A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 18 1035'6 14'2 1039'0 1029'0 1031'4 1021'4 09:37A Chart for @S8H Options for @S8H
May 18 1046'6 14'2 1050'0 1040'0 1041'6 1032'4 09:37A Chart for @S8K Options for @S8K
Jul 18 1056'2 14'0 1059'2 1048'4 1050'0 1042'2 09:37A Chart for @S8N Options for @S8N
Aug 18 1055'4 12'2 1059'2 1047'0 1050'6 1043'2 09:37A Chart for @S8Q Options for @S8Q
Sep 18 1039'4 8'6 1041'6 1034'4 1036'6 1030'6 09:37A Chart for @S8U Options for @S8U
Nov 18 1028'6 6'6 1029'6 1022'0 1024'0 1022'0 09:37A Chart for @S8X Options for @S8X
Jan 19 1031'6 5'4 1033'4 1025'4 1030'0 1026'2 09:37A Chart for @S9F Options for @S9F
Mar 19 1027'0 6'4 1028'6 1022'2 1023'0 1020'4 09:37A Chart for @S9H Options for @S9H
May 19 1026'6 5'6 1027'6 1026'0 1026'0 1021'0 09:37A Chart for @S9K Options for @S9K
Jul 19 1033'0 7'0 1033'2 1030'2 1030'2 1026'0 09:37A Chart for @S9N Options for @S9N
Aug 19 1010'6 0'0 1022'0s 09:37A Chart for @S9Q Options for @S9Q
Sep 19 1011'4 0'0 1008'4s 09:37A Chart for @S9U Options for @S9U
Nov 19 1002'4 5'2 1002'6 999'2 1000'0 997'2 09:37A Chart for @S9X Options for @S9X
Jan 20 1003'0 0'4 1003'0 1003'0 1003'0 1002'4 09:37A Chart for @S0F Options for @S0F
Mar 20 1003'0 -0'6 1003'0s 09:37A Chart for @S0H Options for @S0H
May 20 1010'4 -0'6 1010'4s 09:37A Chart for @S0K Options for @S0K
Jul 20 995'0 -0'4 1014'4s 09:37A Chart for @S0N Options for @S0N
Aug 20 1007'0 -0'4 1007'0s 09:36A Chart for @S0Q Options for @S0Q
Sep 20 1004'2 -0'4 1004'2s 08:30A Chart for @S0U Options for @S0U
Nov 20 986'0 -0'4 986'4s 09:37A Chart for @S0X Options for @S0X
Jul 21 986'4 -0'4 986'4s 08:30A Chart for @S1N Options for @S1N
Nov 21 986'4 -0'4 986'4s 08:30A Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Mar 18 3807 74 3855 3780 3800 3733 09:37A Chart for @SM8H Options for @SM8H
May 18 3837 77 3879 3806 3833 3760 09:37A Chart for @SM8K Options for @SM8K
Jul 18 3803 65 3844 3778 3784 3738 09:37A Chart for @SM8N Options for @SM8N
Aug 18 3740 56 3778 3718 3718 3684 09:37A Chart for @SM8Q Options for @SM8Q
Sep 18 3687 45 3730 3674 3681 3642 09:37A Chart for @SM8U Options for @SM8U
Oct 18 3636 42 3667 3617 3650 3594 09:36A Chart for @SM8V Options for @SM8V
Dec 18 3623 38 3653 3594 3636 3585 09:36A Chart for @SM8Z Options for @SM8Z
Jan 19 3600 41 3616 3565 3574 3559 09:36A Chart for @SM9F Options for @SM9F
Mar 19 3553 26 3582 3535 3559 3527 09:36A Chart for @SM9H Options for @SM9H
May 19 3540 23 3575 3538 3554 3517 09:36A Chart for @SM9K Options for @SM9K
Jul 19 3523 - 3 3549 3515 3527 3523s 09:36A Chart for @SM9N Options for @SM9N
Aug 19 3515 - 4 3515 3515 3515 3514s 09:36A Chart for @SM9Q Options for @SM9Q
Sep 19 3492 - 6 3492 3492 3492 3493s 09:36A Chart for @SM9U Options for @SM9U
Oct 19 3478 21 3478 3478 3478 3457 09:36A Chart for @SM9V Options for @SM9V
Dec 19 3485 34 3485 3470 3470 3451 09:36A Chart for @SM9Z Options for @SM9Z
Jan 20 3458 3458s 09:32A Chart for @SM0F Options for @SM0F
Mar 20 3468 3468s 09:36A Chart for @SM0H Options for @SM0H
May 20 3468 3468s 09:32A Chart for @SM0K Options for @SM0K
Jul 20 3483 3483s 09:36A Chart for @SM0N Options for @SM0N
Aug 20 3483 3483s 02/16 Chart for @SM0Q Options for @SM0Q
Sep 20 3483 3483s 02/16 Chart for @SM0U Options for @SM0U
Oct 20 3483 3483s 02/16 Chart for @SM0V Options for @SM0V
Dec 20 3380 3451s 09:36A Chart for @SM0Z Options for @SM0Z
Jul 21 3451 3451s 02/16 Chart for @SM1N Options for @SM1N
Oct 21 3451 3451s 02/16 Chart for @SM1V Options for @SM1V
Dec 21 3451 3451s 02/16 Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Mar 18 31.74 0.20 31.81 31.42 31.64 31.54 09:37A Chart for @BO8H Options for @BO8H
May 18 31.93 0.20 31.99 31.61 31.77 31.73 09:37A Chart for @BO8K Options for @BO8K
Jul 18 32.11 0.19 32.18 31.81 31.96 31.92 09:37A Chart for @BO8N Options for @BO8N
Aug 18 32.21 0.18 32.28 31.92 32.14 32.03 09:37A Chart for @BO8Q Options for @BO8Q
Sep 18 32.29 0.16 32.38 32.03 32.25 32.13 09:37A Chart for @BO8U Options for @BO8U
Oct 18 32.36 0.15 32.46 32.11 32.40 32.21 09:36A Chart for @BO8V Options for @BO8V
Dec 18 32.60 0.18 32.65 32.30 32.49 32.42 09:36A Chart for @BO8Z Options for @BO8Z
Jan 19 32.65 0.08 32.77 32.47 32.65 32.57 09:36A Chart for @BO9F Options for @BO9F
Mar 19 32.86 0.11 32.86 32.64 32.84 32.75 09:36A Chart for @BO9H Options for @BO9H
May 19 32.98 0.09 32.98 32.80 32.97 32.89 09:36A Chart for @BO9K Options for @BO9K
Jul 19 32.99 -0.20 33.10 32.95 33.10 33.06s 09:36A Chart for @BO9N Options for @BO9N
Aug 19 32.96 -0.21 33.14 32.96 33.09 33.06s 09:36A Chart for @BO9Q Options for @BO9Q
Sep 19 32.96 -0.17 33.15 32.96 33.13 33.07s 09:36A Chart for @BO9U Options for @BO9U
Oct 19 32.80 -0.17 32.80 32.80 32.80 32.96s 09:36A Chart for @BO9V Options for @BO9V
Dec 19 33.02 0.13 33.02 32.94 32.94 32.89 09:36A Chart for @BO9Z Options for @BO9Z
Jan 20 33.20 -0.27 32.99s 09:36A Chart for @BO0F Options for @BO0F
Mar 20 33.20 -0.27 33.20s 09:36A Chart for @BO0H Options for @BO0H
May 20 33.20 -0.24 33.22s 09:36A Chart for @BO0K Options for @BO0K
Jul 20 33.20 -0.25 33.37s 09:36A Chart for @BO0N Options for @BO0N
Aug 20 33.36 -0.25 33.36s 09:36A Chart for @BO0Q Options for @BO0Q
Sep 20 33.36 -0.25 33.36s 09:36A Chart for @BO0U Options for @BO0U
Oct 20 33.36 -0.25 33.36s 09:36A Chart for @BO0V Options for @BO0V
Dec 20 33.29 -0.23 33.29s 09:36A Chart for @BO0Z Options for @BO0Z
Jul 21 33.29 -0.23 33.29s 02/16 Chart for @BO1N Options for @BO1N
Oct 21 33.29 -0.23 33.29s 02/16 Chart for @BO1V Options for @BO1V
Dec 21 33.29 -0.23 33.29s 02/16 Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 18 457'2 -0'4 463'2 456'6 459'6 457'6 09:37A Chart for @W8H Options for @W8H
May 18 470'4 -1'0 477'2 470'0 474'0 471'4 09:37A Chart for @W8K Options for @W8K
Jul 18 486'0 -0'4 492'4 485'4 488'4 486'4 09:37A Chart for @W8N Options for @W8N
Sep 18 502'2 -0'2 507'2 501'6 505'4 502'4 09:37A Chart for @W8U Options for @W8U
Dec 18 523'6 0'4 528'2 523'4 525'4 523'2 09:37A Chart for @W8Z Options for @W8Z
Mar 19 540'0 1'4 543'6 538'4 538'4 538'4 09:37A Chart for @W9H Options for @W9H
May 19 537'2 -2'2 543'0s 09:37A Chart for @W9K Options for @W9K
Jul 19 542'4 0'0 547'0 542'4 545'0 542'4 09:36A Chart for @W9N Options for @W9N
Sep 19 551'4 2'6 551'4 551'4 551'4 548'6 09:37A Chart for @W9U Options for @W9U
Dec 19 565'2 2'0 565'4 565'2 565'4 563'2 09:37A Chart for @W9Z Options for @W9Z
Mar 20 571'0 -1'2 572'6s 09:37A Chart for @W0H Options for @W0H
May 20 568'6 -2'6 568'6s 09:37A Chart for @W0K Options for @W0K
Jul 20 550'0 1'0 550'0 550'0 550'0 549'0 08:31A Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 18 604'6 -0'4 607'0 604'0 605'2 605'2 09:37A Chart for @MW8H Options for @MW8H
May 18 615'2 -0'4 617'2 614'0 615'4 615'6 09:37A Chart for @MW8K Options for @MW8K
Jul 18 624'4 0'2 625'4 622'4 625'4 624'2 09:37A Chart for @MW8N Options for @MW8N
Sep 18 631'4 0'4 631'4 628'2 631'0 631'0 09:36A Chart for @MW8U Options for @MW8U
Dec 18 640'0 1'0 640'0 635'4 637'6 639'0 09:34A Chart for @MW8Z Options for @MW8Z
Mar 19 643'2 -1'2 644'4 642'0 642'0 644'4 09:34A Chart for @MW9H Options for @MW9H
May 19 636'4 -1'0 646'6s 09:23A Chart for @MW9K Options for @MW9K
Jul 19 Chart for @MW9N Options for @MW9N
Sep 19 Chart for @MW9U Options for @MW9U
Dec 19 Chart for @MW9Z Options for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Mar 18 476'4 -2'0 485'4 475'2 480'0 478'4 09:37A Chart for @KW8H Options for @KW8H
May 18 492'0 -1'4 500'2 490'6 495'0 493'4 09:37A Chart for @KW8K Options for @KW8K
Jul 18 508'6 -1'6 517'4 507'6 514'6 510'4 09:37A Chart for @KW8N Options for @KW8N
Sep 18 525'6 -2'0 534'0 525'2 527'6 527'6 09:37A Chart for @KW8U Options for @KW8U
Dec 18 546'4 -1'6 554'0 546'0 550'0 548'2 09:37A Chart for @KW8Z Options for @KW8Z
Mar 19 557'6 -1'6 565'0 557'6 565'0 559'4 09:37A Chart for @KW9H Options for @KW9H
May 19 561'4 -1'6 561'2s 09:37A Chart for @KW9K Options for @KW9K
Jul 19 560'0 2'6 560'0 560'0 560'0 557'2 09:37A Chart for @KW9N Options for @KW9N
Sep 19 560'0 -0'4 564'2s 09:37A Chart for @KW9U Options for @KW9U
Dec 19 575'0 -1'4 575'0 575'0 575'0 579'2s 09:37A Chart for @KW9Z Options for @KW9Z
Mar 20 579'2 -1'4 579'2s 09:37A Chart for @KW0H Options for @KW0H
May 20 579'2 -1'4 579'2s 02/16 Chart for @KW0K Options for @KW0K
Jul 20 579'2 -1'4 579'2s 02/16 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Feb 18 130.200 0.100 130.525 129.775 130.525 130.100 09:37A Chart for @LE8G Options for @LE8G
Apr 18 127.725 0.075 127.950 127.200 127.900 127.650 09:37A Chart for @LE8J Options for @LE8J
Jun 18 118.625 - 0.050 118.825 118.175 118.750 118.675 09:37A Chart for @LE8M Options for @LE8M
Aug 18 115.375 - 0.250 115.650 115.000 115.600 115.625 09:37A Chart for @LE8Q Options for @LE8Q
Oct 18 116.900 - 0.225 117.225 116.600 117.025 117.125 09:37A Chart for @LE8V Options for @LE8V
Dec 18 118.550 - 0.300 118.875 118.200 118.725 118.850 09:37A Chart for @LE8Z Options for @LE8Z
Feb 19 118.750 - 0.300 119.025 118.400 118.925 119.050 09:37A Chart for @LE9G Options for @LE9G
Apr 19 118.625 - 0.325 118.925 118.375 118.825 118.950 09:37A Chart for @LE9J Options for @LE9J
Jun 19 112.475 - 0.325 112.475 112.475 112.475 112.800 09:36A Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Mar 18 149.975 0.250 150.500 149.050 150.225 149.725 09:37A Chart for @GF8H Options for @GF8H
Apr 18 152.375 - 0.025 153.100 151.575 152.700 152.400 09:37A Chart for @GF8J Options for @GF8J
May 18 152.775 - 0.050 153.550 152.100 153.000 152.825 09:37A Chart for @GF8K Options for @GF8K
Aug 18 155.000 - 0.350 155.975 154.525 155.500 155.350 09:37A Chart for @GF8Q Options for @GF8Q
Sep 18 154.575 - 0.525 155.625 154.175 155.500 155.100 09:37A Chart for @GF8U Options for @GF8U
Oct 18 154.125 - 0.825 155.250 153.800 155.250 154.950 09:37A Chart for @GF8V Options for @GF8V
Nov 18 153.475 - 1.050 154.700 153.300 154.500 154.525 09:37A Chart for @GF8X Options for @GF8X
Jan 19 149.950 150.225 148.750 149.475 150.000s 09:37A Chart for @GF9F Options for @GF9F
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Apr 18 69.075 0.925 69.875 68.300 68.475 68.150 09:37A Chart for @HE8J Options for @HE8J
May 18 76.125 1.200 76.525 75.325 75.325 74.925 09:37A Chart for @HE8K Options for @HE8K
Jun 18 80.625 0.900 81.425 80.050 80.250 79.725 09:37A Chart for @HE8M Options for @HE8M
Jul 18 81.825 1.100 82.375 81.125 81.125 80.725 09:37A Chart for @HE8N Options for @HE8N
Aug 18 81.825 1.000 82.275 81.100 81.300 80.825 09:36A Chart for @HE8Q Options for @HE8Q
Oct 18 69.300 0.450 69.900 69.175 69.250 68.850 09:36A Chart for @HE8V Options for @HE8V
Dec 18 63.125 0.325 63.725 62.750 62.750 62.800 09:37A Chart for @HE8Z Options for @HE8Z
Feb 19 66.700 0.475 67.025 66.225 66.225 66.225 09:37A Chart for @HE9G Options for @HE9G
Apr 19 70.050 0.600 70.100 69.850 69.850 69.450 09:35A Chart for @HE9J Options for @HE9J
May 19 78.050 -0.200 75.525s 09:27A Chart for @HE9K Options for @HE9K
Jun 19 79.875 -0.200 77.675s 09:11A Chart for @HE9M Options for @HE9M
Jul 19 79.600 -0.200 79.600s 08:30A Chart for @HE9N Options for @HE9N
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 369'2 1'6 370'0 367'4 369'0 367'4 09:37A Chart for @C8H Options for @C8H
May 18 377'2 2'2 378'0 375'2 376'2 375'0 09:37A Chart for @C8K Options for @C8K
Jul 18 384'6 2'0 385'4 382'6 384'0 382'6 09:37A Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 18 1035'6 14'2 1039'0 1029'0 1031'4 1021'4 09:37A Chart for @S8H Options for @S8H
May 18 1046'6 14'2 1050'0 1040'0 1041'6 1032'4 09:37A Chart for @S8K Options for @S8K
Jul 18 1056'2 14'0 1059'2 1048'4 1050'0 1042'2 09:37A Chart for @S8N Options for @S8N
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

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:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 12°F
Low: 1°F
Precip: 59%
High: 19°F
Low: -5°F
Precip: 0%
High: 25°F
Low: 2°F
Precip: 63%
High: 22°F
Low: 9°F
Precip: 20%
High: 24°F
Low: 11°F
Precip: 32%
View complete Local Weather

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

DTN Ag Headline News
NGFA Calls on Congress to Act
Farmland Prices Remain Strong
DDG Weekly Update
Trading for Water Quality
Crop Tech Corner
Dicamba Under Scrutiny
Drought Changes Fertility Plans
DTN Retail Fertilizer Trends
Kub's Den

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 Offers Backgroun Check Support 02/20 06:09
Gorsuch Deciding Vote in Union Case 02/20 06:16
Students Head to FL Capital for Gun Law02/20 06:05
PA District Map Raises Dem's Hopes 02/20 06:12
Trump Endorses Romney Senate Bid 02/20 06:15
98 Dead in Assault on Damascus Suburb 02/20 06:08
CA Weighs Permanent Water Restrictions 02/20 06:11
Stocks Open Mostly Lower After Holiday 02/20 09:26

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