Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 336'0 -0'4 336'4 336'0 336'4 336'4 03:56A Chart for @C7Z Options for @C7Z
Mar 18 349'4 0'4 349'6 349'0 349'2 349'0 04:03A Chart for @C8H Options for @C8H
May 18 358'0 0'6 358'0 357'4 357'4 357'2 04:03A Chart for @C8K Options for @C8K
Jul 18 366'0 0'2 366'2 365'6 366'0 365'6 04:03A Chart for @C8N Options for @C8N
Sep 18 373'4 0'4 373'4 373'0 373'0 373'0 04:03A Chart for @C8U Options for @C8U
Dec 18 382'2 0'6 382'2 382'0 382'0 381'4 04:03A Chart for @C8Z Options for @C8Z
Mar 19 392'0 0'6 392'0 391'4 391'4 391'2 04:03A Chart for @C9H Options for @C9H
May 19 398'6 -3'2 399'4 397'4 399'4 398'0s 03:59A Chart for @C9K Options for @C9K
Jul 19 403'2 0'2 403'4 403'0 403'0 403'0 04:03A Chart for @C9N Options for @C9N
Sep 19 402'4 -3'0 403'6 402'4 403'6 401'6s 04:00A Chart for @C9U Options for @C9U
Dec 19 405'2 0'4 405'2 405'2 405'2 404'6 03:59A Chart for @C9Z Options for @C9Z
Jul 20 416'0 -1'6 418'6s 12/11 Chart for @C0N Options for @C0N
Dec 20 410'6 -2'0 411'0 409'6 411'0 409'6s 12/11 Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 982'2 -0'2 986'2 978'6 981'6 982'4 04:04A Chart for @S8F Options for @S8F
Mar 18 993'4 -0'4 997'6 990'4 993'4 994'0 04:04A Chart for @S8H Options for @S8H
May 18 1004'6 -0'4 1008'6 1001'4 1004'6 1005'2 04:04A Chart for @S8K Options for @S8K
Jul 18 1014'2 -0'2 1017'6 1011'0 1013'6 1014'4 04:04A Chart for @S8N Options for @S8N
Aug 18 1015'0 -0'6 1018'2 1015'0 1018'2 1015'6 04:04A Chart for @S8Q Options for @S8Q
Sep 18 1007'2 0'2 1009'6 1006'2 1006'2 1007'0 04:03A Chart for @S8U Options for @S8U
Nov 18 999'4 0'2 1002'4 997'0 998'6 999'2 04:04A Chart for @S8X Options for @S8X
Jan 19 1003'6 -1'0 1003'6 1003'6 1003'6 1004'6 04:03A Chart for @S9F Options for @S9F
Mar 19 1007'0 -0'6 1007'4 1007'0 1007'4 1007'6 04:03A Chart for @S9H Options for @S9H
May 19 1015'0 -5'0 1015'0 1015'0 1015'0 1011'6s 03:57A Chart for @S9K Options for @S9K
Jul 19 1017'2 -4'6 1020'2 1017'2 1020'2 1016'6s 03:59A Chart for @S9N Options for @S9N
Aug 19 987'4 -5'6 1014'0s 03:52A Chart for @S9Q Options for @S9Q
Sep 19 980'4 -5'6 1004'6s 04:03A Chart for @S9U Options for @S9U
Nov 19 990'2 -4'0 995'0 988'6 991'6 991'0s 04:03A Chart for @S9X Options for @S9X
Jan 20 1008'2 -4'0 991'6s 04:03A Chart for @S0F Options for @S0F
Mar 20 992'0 -4'0 992'0s 04:03A Chart for @S0H Options for @S0H
May 20 1000'0 -4'0 1000'0s 04:03A Chart for @S0K Options for @S0K
Jul 20 1025'0 -4'0 1006'4s 04:03A Chart for @S0N Options for @S0N
Aug 20 1006'4 -4'0 1006'4s 12/11 Chart for @S0Q Options for @S0Q
Sep 20 1006'4 -4'0 1006'4s 12/11 Chart for @S0U Options for @S0U
Nov 20 985'0 0'2 985'0 985'0 985'0 984'6 12/11 Chart for @S0X Options for @S0X
Jul 21 984'6 -7'0 984'6s 12/11 Chart for @S1N Options for @S1N
Nov 21 984'6 -7'0 984'6s 12/11 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 3250 - 10 3263 3250 3263 3260 04:04A Chart for @SM7Z Options for @SM7Z
Jan 18 3270 - 7 3284 3260 3277 3277 04:04A Chart for @SM8F Options for @SM8F
Mar 18 3313 - 5 3325 3301 3318 3318 04:04A Chart for @SM8H Options for @SM8H
May 18 3335 - 5 3347 3324 3341 3340 04:04A Chart for @SM8K Options for @SM8K
Jul 18 3356 - 5 3366 3345 3359 3361 04:04A Chart for @SM8N Options for @SM8N
Aug 18 3357 - 4 3364 3353 3364 3361 04:04A Chart for @SM8Q Options for @SM8Q
Sep 18 3342 - 6 3350 3342 3350 3348 04:04A Chart for @SM8U Options for @SM8U
Oct 18 3303 - 5 3312 3300 3312 3308 04:03A Chart for @SM8V Options for @SM8V
Dec 18 3312 - 3 3321 3301 3316 3315 04:03A Chart for @SM8Z Options for @SM8Z
Jan 19 3308 - 14 3319 3304 3316 3321s 04:03A Chart for @SM9F Options for @SM9F
Mar 19 3329 - 13 3333 3329 3333 3330s 04:03A Chart for @SM9H Options for @SM9H
May 19 3342 - 14 3342 3342 3342 3341s 04:03A Chart for @SM9K Options for @SM9K
Jul 19 3378 - 15 3353s 04:03A Chart for @SM9N Options for @SM9N
Aug 19 3266 - 15 3352s 03:59A Chart for @SM9Q Options for @SM9Q
Sep 19 3266 - 15 3344s 03:59A Chart for @SM9U Options for @SM9U
Oct 19 3251 - 11 3301s 12/11 Chart for @SM9V Options for @SM9V
Dec 19 3330 - 9 3311s 04:00A Chart for @SM9Z Options for @SM9Z
Jul 20 3326 - 9 3326s 12/11 Chart for @SM0N Options for @SM0N
Oct 20 3326 - 9 3326s 12/11 Chart for @SM0V Options for @SM0V
Dec 20 3380 - 9 3348s 12/11 Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 33.36 -0.14 33.51 33.31 33.38 33.40s 04:04A Chart for @BO7Z Options for @BO7Z
Jan 18 33.41 -0.05 33.63 33.40 33.44 33.46 04:04A Chart for @BO8F Options for @BO8F
Mar 18 33.56 -0.05 33.79 33.56 33.57 33.61 04:04A Chart for @BO8H Options for @BO8H
May 18 33.71 -0.04 33.93 33.71 33.71 33.75 04:04A Chart for @BO8K Options for @BO8K
Jul 18 33.88 -0.04 34.10 33.87 33.90 33.92 04:04A Chart for @BO8N Options for @BO8N
Aug 18 33.88 -0.01 34.08 33.85 33.88 33.89 04:04A Chart for @BO8Q Options for @BO8Q
Sep 18 33.81 -0.03 34.03 33.81 33.83 33.84 04:04A Chart for @BO8U Options for @BO8U
Oct 18 33.72 0.05 33.82 33.66 33.66 33.67 04:03A Chart for @BO8V Options for @BO8V
Dec 18 33.56 -0.03 33.75 33.49 33.58 33.59 04:03A Chart for @BO8Z Options for @BO8Z
Jan 19 33.56 -0.13 33.79 33.55 33.69 33.60s 04:03A Chart for @BO9F Options for @BO9F
Mar 19 33.58 -0.11 33.82 33.58 33.82 33.65s 04:03A Chart for @BO9H Options for @BO9H
May 19 33.84 -0.13 33.70s 04:03A Chart for @BO9K Options for @BO9K
Jul 19 33.87 -0.12 33.78s 04:03A Chart for @BO9N Options for @BO9N
Aug 19 33.50 -0.12 33.75s 03:59A Chart for @BO9Q Options for @BO9Q
Sep 19 33.50 -0.13 33.71s 03:59A Chart for @BO9U Options for @BO9U
Oct 19 33.50 0.01 33.52s 04:01A Chart for @BO9V Options for @BO9V
Dec 19 33.50 33.54 33.47 33.54 33.45s 04:03A Chart for @BO9Z Options for @BO9Z
Jul 20 33.45 33.45s 12/11 Chart for @BO0N Options for @BO0N
Oct 20 33.45 33.45s 12/11 Chart for @BO0V Options for @BO0V
Dec 20 33.45 33.45s 12/11 Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Dec 17 387'2 -4'2 387'2 386'4 386'4 387'6s 03:56A Chart for @W7Z Options for @W7Z
Mar 18 415'0 1'4 415'2 412'2 413'2 413'4 04:04A Chart for @W8H Options for @W8H
May 18 428'4 1'2 428'6 426'0 427'0 427'2 04:04A Chart for @W8K Options for @W8K
Jul 18 443'0 1'4 443'2 440'2 441'4 441'4 04:04A Chart for @W8N Options for @W8N
Sep 18 457'6 1'6 457'6 455'2 456'0 456'0 04:04A Chart for @W8U Options for @W8U
Dec 18 476'6 2'4 476'6 473'6 474'6 474'2 04:04A Chart for @W8Z Options for @W8Z
Mar 19 489'4 1'0 489'4 489'4 489'4 488'4 04:04A Chart for @W9H Options for @W9H
May 19 496'0 -3'4 496'0 496'0 496'0 497'2s 04:04A Chart for @W9K Options for @W9K
Jul 19 499'4 -4'6 504'4 499'4 501'0 502'2s 04:04A Chart for @W9N Options for @W9N
Sep 19 513'6 -3'4 513'6 513'6 513'6 513'0s 04:04A Chart for @W9U Options for @W9U
Dec 19 530'0 -3'2 530'0 530'0 530'0 529'4s 03:56A Chart for @W9Z Options for @W9Z
Mar 20 534'0 -3'2 534'0s 03:38A Chart for @W0H Options for @W0H
May 20 534'0 -3'2 534'0s 12/11 Chart for @W0K Options for @W0K
Jul 20 533'6 -3'2 533'6s 12/11 Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Dec 17 598'6 -1'0 596'6s 03:32A Chart for @MW7Z Options for @MW7Z
Mar 18 608'4 -0'2 608'4 607'4 608'4 608'6 03:01A Chart for @MW8H Options for @MW8H
May 18 616'4 -0'6 616'4 616'4 616'4 617'2 02:59A Chart for @MW8K Options for @MW8K
Jul 18 621'2 -0'4 621'2 620'4 620'4 621'6 02:35A Chart for @MW8N Options for @MW8N
Sep 18 617'6 -2'2 622'6 617'6 622'2 619'0s 03:31A Chart for @MW8U Options for @MW8U
Dec 18 630'4 -0'4 630'4 630'4 630'4 631'0 03:10A Chart for @MW8Z Options for @MW8Z
Mar 19 642'0 -0'6 638'6s 12:12A Chart for @MW9H Options for @MW9H
May 19 641'4 0'0 641'4s 12/11 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 17 398'2 -5'4 398'2 398'2 398'2 395'2s 03:57A Chart for @KW7Z Options for @KW7Z
Mar 18 415'2 2'4 415'4 412'2 413'0 412'6 04:04A Chart for @KW8H Options for @KW8H
May 18 428'4 2'4 428'4 425'2 427'0 426'0 04:04A Chart for @KW8K Options for @KW8K
Jul 18 444'6 2'2 444'6 442'0 442'2 442'4 04:04A Chart for @KW8N Options for @KW8N
Sep 18 458'6 0'6 458'6 458'0 458'0 458'0 04:04A Chart for @KW8U Options for @KW8U
Dec 18 482'0 1'0 482'6 480'4 482'6 481'0 04:04A Chart for @KW8Z Options for @KW8Z
Mar 19 497'4 -5'2 497'4 497'4 497'4 497'2s 04:02A Chart for @KW9H Options for @KW9H
May 19 509'0 -4'2 509'0 509'0 509'0 508'6s 02:34A Chart for @KW9K Options for @KW9K
Jul 19 524'0 -4'0 512'6s 03:57A Chart for @KW9N Options for @KW9N
Sep 19 562'0 -4'0 520'2s 12/11 Chart for @KW9U Options for @KW9U
Dec 19 558'0 -3'6 538'0s 12/11 Chart for @KW9Z Options for @KW9Z
Mar 20 538'0 -3'6 538'0s 12/11 Chart for @KW0H Options for @KW0H
May 20 538'0 -3'6 538'0s 12/11 Chart for @KW0K Options for @KW0K
Jul 20 538'0 -3'6 538'0s 12/11 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Dec 17 115.175 - 0.400 116.150 115.075 115.450 115.175s 12/11 Chart for @LE7Z Options for @LE7Z
Feb 18 117.625 - 0.575 118.875 117.575 118.300 117.725s 12/11 Chart for @LE8G Options for @LE8G
Apr 18 119.450 - 0.575 120.375 119.450 120.225 119.625s 12/11 Chart for @LE8J Options for @LE8J
Jun 18 112.500 - 0.500 113.225 112.500 113.100 112.600s 12/11 Chart for @LE8M Options for @LE8M
Aug 18 109.800 - 0.625 110.575 109.800 110.525 109.950s 12/11 Chart for @LE8Q Options for @LE8Q
Oct 18 110.400 - 0.300 111.100 110.250 110.850 110.600s 12/11 Chart for @LE8V Options for @LE8V
Dec 18 112.275 - 0.225 112.825 111.975 112.325 112.300s 12/11 Chart for @LE8Z Options for @LE8Z
Feb 19 113.300 - 0.050 113.300 112.950 113.075 113.275s 12/11 Chart for @LE9G Options for @LE9G
Apr 19 113.200 0.150 113.200 113.200 113.200 113.200s 12/11 Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 18 145.275 0.225 146.275 144.450 145.350 145.450s 12/11 Chart for @GF8F Options for @GF8F
Mar 18 143.275 144.350 142.550 143.375 143.325s 12/11 Chart for @GF8H Options for @GF8H
Apr 18 143.475 - 0.200 144.500 142.850 143.650 143.450s 12/11 Chart for @GF8J Options for @GF8J
May 18 143.250 - 0.375 144.300 142.650 143.725 143.350s 12/11 Chart for @GF8K Options for @GF8K
Aug 18 145.275 - 0.225 146.150 144.750 145.400 145.300s 12/11 Chart for @GF8Q Options for @GF8Q
Sep 18 145.525 0.225 145.525 144.975 144.975 145.300s 12/11 Chart for @GF8U Options for @GF8U
Oct 18 144.900 - 0.275 144.900 144.500 144.500 144.900s 12/11 Chart for @GF8V Options for @GF8V
Nov 18 144.250 - 0.850 144.250 144.250 144.250 144.250s 12/11 Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Dec 17 63.600 -0.075 64.050 63.525 63.900 63.600s 12/11 Chart for @HE7Z Options for @HE7Z
Feb 18 67.350 -1.825 69.125 66.925 68.750 67.025s 12/11 Chart for @HE8G Options for @HE8G
Apr 18 71.975 -1.300 73.300 71.775 73.150 71.825s 12/11 Chart for @HE8J Options for @HE8J
May 18 77.275 -1.250 78.525 77.275 78.525 77.275s 12/11 Chart for @HE8K Options for @HE8K
Jun 18 82.275 -1.100 83.350 82.075 83.250 82.175s 12/11 Chart for @HE8M Options for @HE8M
Jul 18 82.500 -0.900 83.250 82.125 83.125 82.325s 12/11 Chart for @HE8N Options for @HE8N
Aug 18 82.550 -0.675 83.125 82.075 83.125 82.525s 12/11 Chart for @HE8Q Options for @HE8Q
Oct 18 69.075 -0.625 69.525 68.475 69.525 68.925s 12/11 Chart for @HE8V Options for @HE8V
Dec 18 63.650 -0.525 63.650 62.925 63.550 63.200s 12/11 Chart for @HE8Z Options for @HE8Z
Feb 19 66.100 -0.350 66.100 66.100 66.100 66.300s 12/11 Chart for @HE9G Options for @HE9G
Apr 19 69.600 -0.100 69.800s 12/11 Chart for @HE9J Options for @HE9J
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 336'0 -0'4 336'4 336'0 336'4 336'4 03:56A Chart for @C7Z Options for @C7Z
Mar 18 349'4 0'4 349'6 349'0 349'2 349'0 04:03A Chart for @C8H Options for @C8H
May 18 358'0 0'6 358'0 357'4 357'4 357'2 04:03A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 982'2 -0'2 986'2 978'6 981'6 982'4 04:04A Chart for @S8F Options for @S8F
Mar 18 993'4 -0'4 997'6 990'4 993'4 994'0 04:04A Chart for @S8H Options for @S8H
May 18 1004'6 -0'4 1008'6 1001'4 1004'6 1005'2 04:04A 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:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 41°F
Low: 10°F
Precip: 0%
High: 38°F
Low: 27°F
Precip: 20%
High: 34°F
Low: 24°F
Precip: 72%
High: 38°F
Low: 20°F
Precip: 72%
High: 38°F
Low: 28°F
Precip: 67%
View complete Local Weather

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

DTN Ag Headline News
Land Values - 4
Senators Want RFS Change
Land Values - 3
Corn, Soy, Wheat Export Sales Bearish
EPA Sued on Ozone
Land Values - 3
Dry Weather Hits Argentina Crops
Kub's Den
Land Values - 2

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
GOP on the Clock for Taxes, Budget 12/11 06:11
Final Push for Alabama Senate Race 12/11 06:18
Deadline for Health Sign-Ups This Week 12/11 06:07
Calif. Firefighters Brace for 2nd Week 12/11 06:14
Putin, Egypt President Expanding Ties 12/11 06:17
Bitcoin Futures Rise as Trading Starts 12/11 06:10
May: New Optimism in Brexit Talks 12/11 06:13
Stocks Close Modestly Higher Monday 12/11 16:22

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