Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 15 393'2 2'2 395'0 390'0 391'4 391'0 11:00A Chart for @C5K Options for @C5K
Jul 15 401'0 2'0 403'0 398'0 399'0 399'0 11:00A Chart for @C5N Options for @C5N
Sep 15 408'0 1'4 410'0 405'4 406'4 406'4 11:00A Chart for @C5U Options for @C5U
Dec 15 416'2 1'4 418'4 414'0 415'0 414'6 11:00A Chart for @C5Z Options for @C5Z
Mar 16 425'4 1'6 427'2 422'6 424'0 423'6 11:00A Chart for @C6H Options for @C6H
May 16 432'0 1'6 433'0 429'2 430'2 430'2 10:59A Chart for @C6K Options for @C6K
Jul 16 436'2 1'6 437'6 434'0 435'0 434'4 11:00A Chart for @C6N Options for @C6N
Sep 16 428'0 2'4 428'0 426'0 426'0 425'4 11:00A Chart for @C6U Options for @C6U
Dec 16 424'0 2'0 424'6 422'0 422'0 422'0 10:59A Chart for @C6Z Options for @C6Z
Mar 17 433'0 2'2 433'0 431'6 431'6 430'6 10:57A Chart for @C7H Options for @C7H
May 17 423'2 0'0 436'4s 10:57A Chart for @C7K Options for @C7K
Jul 17 441'0 1'4 441'0 441'0 441'0 439'4 10:57A Chart for @C7N Options for @C7N
Sep 17 432'0 -0'6 431'0s 09:41A Chart for @C7U Options for @C7U
Dec 17 421'6 -2'6 425'4 419'4 425'4 423'0s 10:57A Chart for @C7Z Options for @C7Z
Jul 18 448'0 -2'6 440'2s 09:41A Chart for @C8N Options for @C8N
Dec 18 414'2 -2'6 417'2 414'2 417'2 419'0s 09:41A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 15 972'6 5'4 976'6 966'0 968'0 967'2 11:00A Chart for @S5K Options for @S5K
Jul 15 977'4 5'2 981'0 971'0 972'0 972'2 10:59A Chart for @S5N Options for @S5N
Aug 15 976'4 5'2 979'6 970'2 971'0 971'2 11:00A Chart for @S5Q Options for @S5Q
Sep 15 962'6 6'0 964'6 955'6 955'6 956'6 11:00A Chart for @S5U Options for @S5U
Nov 15 953'0 4'2 955'6 947'2 948'6 948'6 11:00A Chart for @S5X Options for @S5X
Jan 16 958'0 4'4 960'2 952'6 953'0 953'4 11:00A Chart for @S6F Options for @S6F
Mar 16 960'2 4'6 961'6 955'0 959'2 955'4 11:00A Chart for @S6H Options for @S6H
May 16 961'6 5'0 963'0 956'6 957'0 956'6 11:00A Chart for @S6K Options for @S6K
Jul 16 966'4 4'0 968'0 964'6 964'6 962'4 11:00A Chart for @S6N Options for @S6N
Aug 16 976'0 -6'6 962'2s 10:59A Chart for @S6Q Options for @S6Q
Sep 16 984'0 -6'0 955'0s 10:59A Chart for @S6U Options for @S6U
Nov 16 954'6 4'2 956'0 950'0 952'0 950'4 10:59A Chart for @S6X Options for @S6X
Jan 17 960'2 3'6 960'6 960'2 960'6 956'4 10:59A Chart for @S7F Options for @S7F
Mar 17 974'0 961'4 Chart for @S7H Options for @S7H
May 17 979'0 -5'4 965'6s 10:59A Chart for @S7K Options for @S7K
Jul 17 984'0 -5'2 971'2s 10:59A Chart for @S7N Options for @S7N
Aug 17 984'0 -5'2 968'6s 10:59A Chart for @S7Q Options for @S7Q
Sep 17 984'0 -5'2 958'4s 08:30A Chart for @S7U Options for @S7U
Nov 17 952'0 3'2 952'0 952'0 952'0 948'6 10:59A Chart for @S7X Options for @S7X
Jul 18 951'0 -5'6 951'0s 08:30A Chart for @S8N Options for @S8N
Nov 18 960'0 -5'6 924'2s 08:30A Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
May 15 3253 39 3259 3212 3219 3214 11:00A Chart for @SM5K Options for @SM5K
Jul 15 3241 37 3246 3199 3208 3204 10:59A Chart for @SM5N Options for @SM5N
Aug 15 3222 31 3230 3186 3193 3191 11:00A Chart for @SM5Q Options for @SM5Q
Sep 15 3208 36 3208 3168 3177 3172 11:00A Chart for @SM5U Options for @SM5U
Oct 15 3171 32 3171 3136 3159 3139 10:59A Chart for @SM5V Options for @SM5V
Dec 15 3168 27 3173 3137 3146 3141 11:00A Chart for @SM5Z Options for @SM5Z
Jan 16 3167 26 3169 3136 3152 3141 11:00A Chart for @SM6F Options for @SM6F
Mar 16 3160 24 3160 3139 3140 3136 11:00A Chart for @SM6H Options for @SM6H
May 16 3152 22 3152 3129 3129 3130 11:00A Chart for @SM6K Options for @SM6K
Jul 16 3163 19 3163 3161 3161 3144 10:59A Chart for @SM6N Options for @SM6N
Aug 16 3151 - 2 3151 3151 3151 3142s 10:59A Chart for @SM6Q Options for @SM6Q
Sep 16 3143 - 1 3144 3142 3142 3139s 10:59A Chart for @SM6U Options for @SM6U
Oct 16 3125 - 1 3116s 10:59A Chart for @SM6V Options for @SM6V
Dec 16 3114 3119 Chart for @SM6Z Options for @SM6Z
Jan 17 3143 - 2 3118s 10:59A Chart for @SM7F Options for @SM7F
Mar 17 3118 - 2 3118s 10:56A Chart for @SM7H Options for @SM7H
May 17 3118 - 2 3118s 10:56A Chart for @SM7K Options for @SM7K
Jul 17 3118 - 2 3118s 10:59A Chart for @SM7N Options for @SM7N
Aug 17 3118 - 2 3118s 10:56A Chart for @SM7Q Options for @SM7Q
Sep 17 3118 - 2 3118s 10:56A Chart for @SM7U Options for @SM7U
Oct 17 3118 - 2 3118s 10:56A Chart for @SM7V Options for @SM7V
Dec 17 3150 - 2 3146s 10:56A Chart for @SM7Z Options for @SM7Z
Jul 18 3146 - 2 3146s 03/27 Chart for @SM8N Options for @SM8N
Oct 18 3146 - 2 3146s 03/27 Chart for @SM8V Options for @SM8V
Dec 18 3146 - 2 3146s 03/27 Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
May 15 30.55 -0.05 30.91 30.44 30.60 30.60 11:00A Chart for @BO5K Options for @BO5K
Jul 15 30.77 -0.06 31.13 30.66 30.79 30.83 11:00A Chart for @BO5N Options for @BO5N
Aug 15 30.86 -0.05 31.20 30.79 30.91 30.91 10:59A Chart for @BO5Q Options for @BO5Q
Sep 15 30.96 -0.01 31.24 30.87 30.97 30.97 11:00A Chart for @BO5U Options for @BO5U
Oct 15 30.85 -0.07 31.17 30.85 30.92 30.92 10:59A Chart for @BO5V Options for @BO5V
Dec 15 30.98 -0.06 31.31 30.90 31.04 31.04 10:59A Chart for @BO5Z Options for @BO5Z
Jan 16 31.21 -0.02 31.48 31.19 31.29 31.23 10:59A Chart for @BO6F Options for @BO6F
Mar 16 31.44 -0.02 31.73 31.44 31.72 31.46 10:59A Chart for @BO6H Options for @BO6H
May 16 31.80 0.12 31.94 31.68 31.93 31.68 10:59A Chart for @BO6K Options for @BO6K
Jul 16 32.06 0.15 32.06 31.90 31.90 31.91 11:00A Chart for @BO6N Options for @BO6N
Aug 16 32.60 -0.55 31.98s 11:00A Chart for @BO6Q Options for @BO6Q
Sep 16 32.58 -0.55 31.98s 11:00A Chart for @BO6U Options for @BO6U
Oct 16 32.29 -0.56 31.89s 11:00A Chart for @BO6V Options for @BO6V
Dec 16 31.81 -0.61 32.32 31.81 32.32 31.89s 11:00A Chart for @BO6Z Options for @BO6Z
Jan 17 32.02 -0.60 32.02s 08:30A Chart for @BO7F Options for @BO7F
Mar 17 32.02 -0.60 32.02s 08:30A Chart for @BO7H Options for @BO7H
May 17 32.02 -0.60 32.02s 03/27 Chart for @BO7K Options for @BO7K
Jul 17 32.21 -0.59 32.21s 08:30A Chart for @BO7N Options for @BO7N
Aug 17 32.24 -0.59 32.24s 03/27 Chart for @BO7Q Options for @BO7Q
Sep 17 32.27 -0.59 32.27s 03/27 Chart for @BO7U Options for @BO7U
Oct 17 32.29 -0.59 32.29s 03/27 Chart for @BO7V Options for @BO7V
Dec 17 33.00 -0.57 32.47s 08:30A Chart for @BO7Z Options for @BO7Z
Jul 18 32.47 -0.57 32.47s 03/27 Chart for @BO8N Options for @BO8N
Oct 18 32.47 -0.57 32.47s 03/27 Chart for @BO8V Options for @BO8V
Dec 18 32.47 -0.57 32.47s 03/27 Chart for @BO8Z Options for @BO8Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
May 15 526'6 19'0 527'2 508'6 513'2 507'6 11:00A Chart for @W5K Options for @W5K
Jul 15 528'6 16'6 529'4 512'6 517'0 512'0 11:00A Chart for @W5N Options for @W5N
Sep 15 537'6 16'6 538'0 522'0 524'6 521'0 11:00A Chart for @W5U Options for @W5U
Dec 15 551'2 16'2 551'4 535'4 539'2 535'0 11:00A Chart for @W5Z Options for @W5Z
Mar 16 563'4 15'2 563'6 551'0 551'0 548'2 11:00A Chart for @W6H Options for @W6H
May 16 570'6 14'2 570'6 563'4 563'4 556'4 11:00A Chart for @W6K Options for @W6K
Jul 16 565'2 10'0 567'4 561'0 562'0 555'2 11:00A Chart for @W6N Options for @W6N
Sep 16 552'0 6'6 562'4s 11:00A Chart for @W6U Options for @W6U
Dec 16 569'6 6'6 574'2s 10:30A Chart for @W6Z Options for @W6Z
Mar 17 615'0 6'4 580'6s 10:30A Chart for @W7H Options for @W7H
May 17 629'4 6'2 588'0s 06:54A Chart for @W7K Options for @W7K
Jul 17 619'0 6'2 568'4s 08:30A Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
May 15 589'6 14'6 591'0 577'0 577'0 575'0 11:00A Chart for @MW5K Options for @MW5K
Jul 15 594'6 14'4 596'0 582'4 583'2 580'2 11:00A Chart for @MW5N Options for @MW5N
Sep 15 601'6 14'4 602'6 589'6 592'2 587'2 11:00A Chart for @MW5U Options for @MW5U
Dec 15 612'4 15'2 612'4 600'0 600'0 597'2 11:00A Chart for @MW5Z Options for @MW5Z
Mar 16 624'0 15'0 624'0 617'2 617'2 609'0 11:00A Chart for @MW6H Options for @MW6H
May 16 629'6 14'0 629'6 620'6 620'6 615'6 10:59A Chart for @MW6K Options for @MW6K
Jul 16 615'0 10'0 615'0 614'2 614'2 617'2s 10:52A Chart for @MW6N Options for @MW6N
Sep 16 624'6 3'6 624'6 624'6 624'6 621'0 09:23A Chart for @MW6U Options for @MW6U
Dec 16 627'0 -0'2 627'0 627'0 627'0 627'2 09:46A Chart for @MW6Z Options for @MW6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
May 15 574'4 21'4 574'6 555'2 556'6 553'0 11:00A Chart for @KW5K Options for @KW5K
Jul 15 578'2 20'4 578'4 560'2 562'0 557'6 11:00A Chart for @KW5N Options for @KW5N
Sep 15 588'2 19'4 588'4 571'0 571'0 568'6 10:59A Chart for @KW5U Options for @KW5U
Dec 15 602'2 18'2 602'4 586'0 586'2 584'0 11:00A Chart for @KW5Z Options for @KW5Z
Mar 16 612'6 17'2 612'6 598'4 598'4 595'4 11:00A Chart for @KW6H Options for @KW6H
May 16 605'0 3'0 605'0 605'0 605'0 602'0 11:00A Chart for @KW6K Options for @KW6K
Jul 16 601'0 601'2 Chart for @KW6N Options for @KW6N
Sep 16 655'0 610'0 Chart for @KW6U Options for @KW6U
Dec 16 634'6 622'2 Chart for @KW6Z Options for @KW6Z
Mar 17 626'6 7'2 626'6s 08:30A Chart for @KW7H Options for @KW7H
May 17 626'6 7'2 626'6s 03/27 Chart for @KW7K Options for @KW7K
Jul 17 616'0 7'2 596'6s 03/29 Chart for @KW7N Options for @KW7N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 15 161.975 - 0.650 162.975 161.500 162.250 162.625 11:00A Chart for @LE5J Options for @LE5J
Jun 15 152.350 - 0.625 153.325 151.900 152.550 152.975 11:00A Chart for @LE5M Options for @LE5M
Aug 15 149.400 - 0.550 150.575 148.950 149.750 149.950 11:00A Chart for @LE5Q Options for @LE5Q
Oct 15 151.000 - 0.700 152.150 150.725 151.500 151.700 11:00A Chart for @LE5V Options for @LE5V
Dec 15 151.250 - 0.725 152.500 150.950 151.975 151.975 11:00A Chart for @LE5Z Options for @LE5Z
Feb 16 150.750 - 0.700 151.900 150.500 151.425 151.450 11:00A Chart for @LE6G Options for @LE6G
Apr 16 149.700 - 0.750 150.625 149.550 150.500 150.450 11:00A Chart for @LE6J Options for @LE6J
Jun 16 142.250 - 0.400 142.350 142.250 142.350 142.650 11:00A Chart for @LE6M Options for @LE6M
Aug 16 141.000 0.550 141.000 140.250 140.250 141.000s 10:57A Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 15 217.950 - 1.325 219.975 217.225 219.200 219.275 11:00A Chart for @GF5J Options for @GF5J
May 15 216.650 - 1.475 218.925 216.000 218.500 218.125 10:58A Chart for @GF5K Options for @GF5K
Aug 15 217.875 - 1.350 219.775 217.175 219.025 219.225 11:00A Chart for @GF5Q Options for @GF5Q
Sep 15 216.725 - 1.375 218.475 216.475 218.000 218.100 11:00A Chart for @GF5U Options for @GF5U
Oct 15 215.575 - 1.175 217.050 215.075 216.300 216.750 11:00A Chart for @GF5V Options for @GF5V
Nov 15 214.550 - 0.850 215.825 214.075 215.375 215.400 11:00A Chart for @GF5X Options for @GF5X
Jan 16 208.300 - 0.550 209.400 208.300 208.800 208.850 11:00A Chart for @GF6F Options for @GF6F
Mar 16 202.875 0.350 203.200 202.875 202.875 202.525 10:57A Chart for @GF6H Options for @GF6H
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Apr 15 60.625 -0.500 61.875 60.250 60.500 61.125 11:00A Chart for @HE5J Options for @HE5J
May 15 67.425 -0.750 69.350 67.000 67.550 68.175 11:00A Chart for @HE5K Options for @HE5K
Jun 15 74.950 -0.050 76.800 74.050 74.250 75.000 11:00A Chart for @HE5M Options for @HE5M
Jul 15 75.775 77.500 75.000 75.425 75.775 11:00A Chart for @HE5N Options for @HE5N
Aug 15 76.425 -0.150 78.000 75.775 76.250 76.575 11:00A Chart for @HE5Q Options for @HE5Q
Oct 15 68.025 1.100 68.875 66.725 66.900 66.925 11:00A Chart for @HE5V Options for @HE5V
Dec 15 64.900 1.225 65.675 63.300 63.500 63.675 11:00A Chart for @HE5Z Options for @HE5Z
Feb 16 67.575 1.000 68.700 67.125 67.125 66.575 11:00A Chart for @HE6G Options for @HE6G
Apr 16 70.100 1.125 70.900 69.625 69.625 68.975 11:00A Chart for @HE6J Options for @HE6J
May 16 72.000 72.275s 11:00A Chart for @HE6K Options for @HE6K
Jun 16 77.300 1.500 77.800 75.375 75.375 75.800 11:00A Chart for @HE6M Options for @HE6M
Jul 16 75.900 0.100 76.025 74.000 74.000 75.800 11:00A Chart for @HE6N Options for @HE6N
C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 15 393'0 2'0 394'0 391'2 391'2 391'0 10:44A Chart for C5K Options for C5K
Jul 15 401'0 2'0 402'0 399'2 399'2 399'0 10:57A Chart for C5N Options for C5N
Sep 15 406'2 -0'2 406'4s 03/27 Chart for C5U Options for C5U
S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 15 975'2 8'0 975'2 967'0 967'0 967'2 09:19A Chart for S5K Options for S5K
Jul 15 977'4 5'2 978'0 972'0 972'0 972'2 08:51A Chart for S5N Options for S5N
Aug 15 1027'2 -6'4 971'2s 03/27 Chart for S5Q Options for S5Q
My Custom Markets
Symbol Last Change High Low Open Close Time More


Welcome to Bolt Marketing LLC
42470 103rd St
Britton, SD 57430
605-448-2365
 


Thank you for your business!

 

If you are not currently subscribed to our free daily commentary then please click here to subscribe now.
 

Local Forecast
Britton, SD
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 66°F
Low: 38°F
Precip: 0%
High: 62°F
Low: 37°F
Precip: 0%
High: 66°F
Low: 48°F
Precip: 20%
High: 48°F
Low: 35°F
Precip: 0%
High: 49°F
Low: 30°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Spring Break Report
DTN Fertilizer Outlook
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans

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
Iran Nuke Talks Hit Crunch Time 03/30 06:17
Pentagon May Ease Enlistment Standards 03/30 06:24
Airstrikes Hit Yemen Capital 03/30 06:29
Assad: IS Expanding Despite Airstrikes 03/30 06:20
Co-Pilot's Mental State Focus of Probe 03/30 06:23
Twin Bombings in Baghdad Kill 11 03/30 06:30
China Evacuating From Yemen 03/30 06:19
Stocks Open Higher Monday 03/30 09:28

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