Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 17 369'6 -0'2 370'0 367'4 369'4 369'4s 03:58P Chart for @C7H Options for @C7H
May 17 376'4 0'2 376'6 374'2 376'0 376'4s 03:51P Chart for @C7K Options for @C7K
Jul 17 383'2 0'2 383'4 381'0 382'6 383'2s 03:52P Chart for @C7N Options for @C7N
Sep 17 389'0 0'2 389'4 387'0 388'4 389'4s 02:40P Chart for @C7U Options for @C7U
Dec 17 396'0 0'2 396'0 393'4 395'4 396'0s 03:42P Chart for @C7Z Options for @C7Z
Mar 18 402'0 -0'2 403'0 400'6 402'0 402'4s 03:50P Chart for @C8H Options for @C8H
May 18 404'6 -0'4 406'4 404'4 406'4 406'0s 03:50P Chart for @C8K Options for @C8K
Jul 18 408'4 -0'4 409'6 407'2 408'4 408'6s 01:30P Chart for @C8N Options for @C8N
Sep 18 403'4 0'0 403'4 403'4 403'4 403'4s 01:20P Chart for @C8U Options for @C8U
Dec 18 405'0 -0'4 406'4 405'0 405'0 405'4s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 410'4 -0'2 412'6s 01:20P Chart for @C9H Options for @C9H
May 19 420'0 -0'2 417'6s 01:20P Chart for @C9K Options for @C9K
Jul 19 418'2 -0'2 421'2s 01:20P Chart for @C9N Options for @C9N
Sep 19 422'4 -0'2 418'6s 01:20P Chart for @C9U Options for @C9U
Dec 19 407'6 0'0 409'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 17 1060'0 -9'6 1069'6 1055'2 1067'4 1057'6s 03:55P Chart for @S7H Options for @S7H
May 17 1068'6 -9'2 1077'6 1064'0 1076'0 1066'6s 03:02P Chart for @S7K Options for @S7K
Jul 17 1074'6 -9'0 1084'0 1070'2 1082'0 1073'0s 02:47P Chart for @S7N Options for @S7N
Aug 17 1069'4 -7'6 1073'2 1066'0 1069'4 1068'4s 02:31P Chart for @S7Q Options for @S7Q
Sep 17 1047'4 -6'0 1053'4 1043'6 1051'4 1046'4s 01:30P Chart for @S7U Options for @S7U
Nov 17 1026'2 -3'4 1028'6 1021'2 1027'6 1025'2s 03:40P Chart for @S7X Options for @S7X
Jan 18 1029'0 -3'2 1031'2 1024'0 1030'0 1028'0s 03:44P Chart for @S8F Options for @S8F
Mar 18 1024'2 -2'2 1026'0 1021'6 1023'0 1024'0s 01:20P Chart for @S8H Options for @S8H
May 18 1021'6 -2'2 1021'6 1021'6 1021'6 1023'4s 01:20P Chart for @S8K Options for @S8K
Jul 18 1025'4 -1'6 1025'4 1022'2 1022'2 1024'4s 01:30P Chart for @S8N Options for @S8N
Aug 18 1015'4 -1'4 1016'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 992'0 -1'4 996'6s 01:20P Chart for @S8U Options for @S8U
Nov 18 976'2 -2'4 980'6 975'0 978'0 977'0s 01:30P Chart for @S8X Options for @S8X
Jan 19 968'0 -2'4 980'4s 01:20P Chart for @S9F Options for @S9F
Mar 19 980'4 -2'4 980'4s 01:20P Chart for @S9H Options for @S9H
May 19 983'2 -2'4 983'2s 01:20P Chart for @S9K Options for @S9K
Jul 19 970'0 -2'4 982'6s 01:20P Chart for @S9N Options for @S9N
Aug 19 982'6 -2'4 982'6s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 982'6 -2'4 982'6s 01:20P Chart for @S9U Options for @S9U
Nov 19 950'0 -2'4 965'0s 01:30P Chart for @S9X Options for @S9X
Jul 20 965'0 -2'4 965'0s 01:20P Chart for @S0N Options for @S0N
Nov 20 956'0 -2'4 957'0s 01:20P Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Mar 17 3441 - 52 3495 3415 3489 3435s 02:34P Chart for @SM7H Options for @SM7H
May 17 3471 - 44 3513 3443 3513 3466s 01:30P Chart for @SM7K Options for @SM7K
Jul 17 3488 - 35 3519 3456 3519 3484s 01:30P Chart for @SM7N Options for @SM7N
Aug 17 3458 - 31 3468 3428 3468 3456s 01:20P Chart for @SM7Q Options for @SM7Q
Sep 17 3419 - 26 3431 3391 3429 3416s 01:20P Chart for @SM7U Options for @SM7U
Oct 17 3344 - 18 3349 3318 3347 3342s 01:20P Chart for @SM7V Options for @SM7V
Dec 17 3345 - 16 3354 3315 3354 3343s 04:15P Chart for @SM7Z Options for @SM7Z
Jan 18 3330 - 16 3330 3329 3329 3326s 01:20P Chart for @SM8F Options for @SM8F
Mar 18 3300 - 16 3301 3300 3301 3301s 01:20P Chart for @SM8H Options for @SM8H
May 18 3310 - 16 3298s 04:15P Chart for @SM8K Options for @SM8K
Jul 18 3318 - 13 3301s 01:20P Chart for @SM8N Options for @SM8N
Aug 18 3102 - 12 3288s 04:15P Chart for @SM8Q Options for @SM8Q
Sep 18 3288 - 12 3272s 01:20P Chart for @SM8U Options for @SM8U
Oct 18 3198 8 3198 3198 3198 3205s 01:30P Chart for @SM8V Options for @SM8V
Dec 18 3188 - 1 3198s 04:15P Chart for @SM8Z Options for @SM8Z
Jan 19 3272 39 3272s 01:20P Chart for @SM9F Options for @SM9F
Mar 19 3272 39 3272s 01:20P Chart for @SM9H Options for @SM9H
May 19 3272 39 3272s 01:20P Chart for @SM9K Options for @SM9K
Jul 19 3272 39 3272s 01:20P Chart for @SM9N Options for @SM9N
Aug 19 3272 39 3272s 01:20P Chart for @SM9Q Options for @SM9Q
Sep 19 3272 39 3272s 01:20P Chart for @SM9U Options for @SM9U
Oct 19 3286 53 3286s 01:20P Chart for @SM9V Options for @SM9V
Dec 19 3286 53 3286s 01:20P Chart for @SM9Z Options for @SM9Z
Jul 20 3286 53 3286s 01:20P Chart for @SM0N Options for @SM0N
Oct 20 3286 53 3286s 01:20P Chart for @SM0V Options for @SM0V
Dec 20 3286 53 3286s 01:20P Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Mar 17 35.17 -0.02 35.52 35.10 35.15 35.13s 03:40P Chart for @BO7H Options for @BO7H
May 17 35.41 -0.01 35.75 35.34 35.45 35.38s 01:30P Chart for @BO7K Options for @BO7K
Jul 17 35.65 -0.01 35.99 35.58 35.65 35.62s 01:20P Chart for @BO7N Options for @BO7N
Aug 17 35.62 -0.01 35.91 35.55 35.75 35.57s 01:20P Chart for @BO7Q Options for @BO7Q
Sep 17 35.52 0.02 35.80 35.42 35.42 35.47s 04:02P Chart for @BO7U Options for @BO7U
Oct 17 35.23 0.08 35.48 35.17 35.28 35.22s 04:02P Chart for @BO7V Options for @BO7V
Dec 17 35.27 0.09 35.55 35.12 35.17 35.25s 02:30P Chart for @BO7Z Options for @BO7Z
Jan 18 35.35 0.08 35.35 35.35 35.35 35.22s 04:02P Chart for @BO8F Options for @BO8F
Mar 18 35.09 0.07 35.38 35.08 35.38 35.11s 01:20P Chart for @BO8H Options for @BO8H
May 18 35.01 0.06 35.07s 01:20P Chart for @BO8K Options for @BO8K
Jul 18 35.05 0.06 35.08s 04:02P Chart for @BO8N Options for @BO8N
Aug 18 36.00 0.06 35.02s 01:20P Chart for @BO8Q Options for @BO8Q
Sep 18 36.00 0.03 34.87s 01:20P Chart for @BO8U Options for @BO8U
Oct 18 34.43 0.08 34.51s 01:20P Chart for @BO8V Options for @BO8V
Dec 18 33.68 0.09 34.31s 04:02P Chart for @BO8Z Options for @BO8Z
Jan 19 34.31 0.09 34.31s 04:02P Chart for @BO9F Options for @BO9F
Mar 19 34.31 0.09 34.31s 04:02P Chart for @BO9H Options for @BO9H
May 19 34.31 0.09 34.31s 04:02P Chart for @BO9K Options for @BO9K
Jul 19 34.31 0.09 34.31s 04:02P Chart for @BO9N Options for @BO9N
Aug 19 34.31 0.09 34.31s 04:02P Chart for @BO9Q Options for @BO9Q
Sep 19 34.31 0.09 34.31s 04:02P Chart for @BO9U Options for @BO9U
Oct 19 34.31 0.09 34.31s 04:02P Chart for @BO9V Options for @BO9V
Dec 19 34.31 0.09 34.31s 04:02P Chart for @BO9Z Options for @BO9Z
Jul 20 34.31 0.09 34.31s 04:02P Chart for @BO0N Options for @BO0N
Oct 20 34.31 0.09 34.31s 04:02P Chart for @BO0V Options for @BO0V
Dec 20 34.31 0.09 34.31s 04:02P Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 17 433'2 5'0 433'6 427'4 429'0 433'2s 03:26P Chart for @W7H Options for @W7H
May 17 446'6 3'6 447'2 442'0 443'4 447'0s 02:31P Chart for @W7K Options for @W7K
Jul 17 460'6 3'0 461'6 456'4 458'2 461'4s 02:54P Chart for @W7N Options for @W7N
Sep 17 474'6 2'4 475'4 471'2 473'2 475'6s 01:20P Chart for @W7U Options for @W7U
Dec 17 492'4 1'2 493'4 489'0 491'0 493'2s 01:30P Chart for @W7Z Options for @W7Z
Mar 18 502'4 0'0 504'2 502'2 504'0 504'6s 01:20P Chart for @W8H Options for @W8H
May 18 511'0 -0'2 512'0 510'6 512'0 513'0s 01:30P Chart for @W8K Options for @W8K
Jul 18 511'6 1'0 513'0 509'2 510'6 513'2s 01:30P Chart for @W8N Options for @W8N
Sep 18 522'0 0'6 522'0 522'0 522'0 523'4s 03:40P Chart for @W8U Options for @W8U
Dec 18 532'0 0'2 536'2s 01:20P Chart for @W8Z Options for @W8Z
Mar 19 548'2 0'2 546'4s 01:20P Chart for @W9H Options for @W9H
May 19 547'0 0'2 552'6s 01:20P Chart for @W9K Options for @W9K
Jul 19 543'0 0'4 545'0s 01:20P Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 17 563'6 -4'2 570'2 563'2 568'0 564'2s 02:38P Chart for @MW7H Options for @MW7H
May 17 556'6 -3'2 560'4 556'2 560'4 557'2s 03:53P Chart for @MW7K Options for @MW7K
Jul 17 555'0 -2'6 560'0 555'0 560'0 555'6s 03:40P Chart for @MW7N Options for @MW7N
Sep 17 556'0 -2'4 558'0 555'2 557'4 556'2s 01:32P Chart for @MW7U Options for @MW7U
Dec 17 563'2 -2'6 565'2 563'0 565'2 563'2s 01:32P Chart for @MW7Z Options for @MW7Z
Mar 18 572'0 -3'2 569'4s 01:32P Chart for @MW8H Options for @MW8H
May 18 571'0 2'0 571'0 571'0 571'0 574'4s 01:32P Chart for @MW8K Options for @MW8K
Jul 18 570'0 2'6 574'4s 01:32P Chart for @MW8N Options for @MW8N
Sep 18 567'0 0'0 567'0s 01:29P Chart for @MW8U Options for @MW8U
Dec 18 Chart for @MW8Z Options for @MW8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Mar 17 444'2 1'6 445'2 439'0 443'0 444'6s 01:30P Chart for @KW7H Options for @KW7H
May 17 456'4 2'0 457'4 451'2 454'2 457'0s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 468'2 2'0 468'6 462'4 466'4 468'4s 03:15P Chart for @KW7N Options for @KW7N
Sep 17 482'2 2'0 482'2 477'2 479'0 482'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 17 502'0 2'2 503'0 496'6 500'0 502'6s 03:04P Chart for @KW7Z Options for @KW7Z
Mar 18 511'4 2'4 511'4 510'0 511'0 514'2s 03:40P Chart for @KW8H Options for @KW8H
May 18 519'0 2'0 519'0 519'0 519'0 520'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 521'0 1'6 521'0 521'0 521'0 520'2s 01:20P Chart for @KW8N Options for @KW8N
Sep 18 525'0 1'6 530'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 18 545'0 2'0 543'2s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 19 535'0 1'2 548'0s 01:20P Chart for @KW9H Options for @KW9H
May 19 548'0 1'2 548'0s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 548'4 1'0 548'4s 01:20P Chart for @KW9N Options for @KW9N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Feb 17 120.175 120.600 119.500 120.000 120.250s 04:09P Chart for @LE7G Options for @LE7G
Apr 17 119.150 0.200 119.250 118.150 118.775 119.175s 02:34P Chart for @LE7J Options for @LE7J
Jun 17 108.575 - 0.100 108.950 108.075 108.400 108.600s 04:09P Chart for @LE7M Options for @LE7M
Aug 17 104.200 - 0.175 104.475 103.800 104.225 104.225s 04:09P Chart for @LE7Q Options for @LE7Q
Oct 17 103.750 - 0.325 104.125 103.475 103.675 103.725s 04:09P Chart for @LE7V Options for @LE7V
Dec 17 104.250 - 0.225 104.775 104.025 104.525 104.425s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 18 103.800 - 0.400 104.250 103.675 103.975 103.700s 04:09P Chart for @LE8G Options for @LE8G
Apr 18 102.400 - 0.350 103.000 102.400 102.525 102.400s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 17 132.750 - 0.325 132.975 132.250 132.975 132.775s 04:08P Chart for @GF7F Options for @GF7F
Mar 17 130.775 - 0.600 131.700 130.500 131.675 130.675s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 130.025 - 0.175 130.550 129.625 130.425 129.925s 01:05P Chart for @GF7J Options for @GF7J
May 17 128.250 - 0.300 128.900 127.950 128.700 128.200s 04:08P Chart for @GF7K Options for @GF7K
Aug 17 128.525 - 0.125 128.875 128.100 128.825 128.475s 03:03P Chart for @GF7Q Options for @GF7Q
Sep 17 126.625 - 0.175 126.750 126.350 126.400 126.625s 04:08P Chart for @GF7U Options for @GF7U
Oct 17 124.100 - 0.225 124.575 124.100 124.575 124.125s 04:08P Chart for @GF7V Options for @GF7V
Nov 17 122.250 122.625 122.250 122.625 122.250s 04:08P Chart for @GF7X Options for @GF7X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Feb 17 64.950 -0.300 65.450 64.325 65.350 65.000s 01:05P Chart for @HE7G Options for @HE7G
Apr 17 67.675 -0.700 68.575 67.175 68.500 67.775s 01:05P Chart for @HE7J Options for @HE7J
May 17 72.975 -0.300 73.400 72.400 72.950 72.975s 04:09P Chart for @HE7K Options for @HE7K
Jun 17 76.550 -0.625 77.500 76.350 77.375 76.750s 01:05P Chart for @HE7M Options for @HE7M
Jul 17 76.825 -0.350 77.500 76.500 77.400 77.050s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 76.700 -0.125 77.075 76.200 77.025 76.825s 04:09P Chart for @HE7Q Options for @HE7Q
Oct 17 66.600 -0.075 66.800 66.000 66.750 66.625s 01:05P Chart for @HE7V Options for @HE7V
Dec 17 62.950 0.150 63.100 62.200 62.850 63.000s 04:09P Chart for @HE7Z Options for @HE7Z
Feb 18 66.000 0.275 66.000 65.975 65.975 66.000s 01:05P Chart for @HE8G Options for @HE8G
Apr 18 67.500 0.200 68.425s 01:05P Chart for @HE8J Options for @HE8J
May 18 74.425 0.200 74.425s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 77.250 77.250s 01:05P Chart for @HE8M Options for @HE8M
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 17 369'6 -0'2 370'0 367'4 369'4 369'4s 03:58P Chart for @C7H Options for @C7H
May 17 376'4 0'2 376'6 374'2 376'0 376'4s 03:51P Chart for @C7K Options for @C7K
Jul 17 383'2 0'2 383'4 381'0 382'6 383'2s 03:52P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 17 1060'0 -9'6 1069'6 1055'2 1067'4 1057'6s 03:55P Chart for @S7H Options for @S7H
May 17 1068'6 -9'2 1077'6 1064'0 1076'0 1066'6s 03:02P Chart for @S7K Options for @S7K
Jul 17 1074'6 -9'0 1084'0 1070'2 1082'0 1073'0s 02:47P Chart for @S7N Options for @S7N
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

 


Thank you for your business!

 

Click here to subscribe to our daily market commentary
 

Local Forecast
Britton, SD
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 34°F
Low: 26°F
Precip: 0%
High: 32°F
Low: 26°F
Precip: 64%
High: 29°F
Low: 23°F
Precip: 77%
High: 24°F
Low: 18°F
Precip: 59%
High: 23°F
Low: 16°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Trump Ends US Tie to TPP
Bean Insights
DDG Weekly Update
ESA Rules Targeted
Ag's HR Coach
Beef Benefits From Bird Flu
Perdue Pegged as USDA Chief
Organic Industry Transition
Weed Fight

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 Promises Face Day 1 Test 01/23 06:07
Syria Talks Underway in Kazakhstan 01/23 06:14
Trump War on Media Undermines Trust 01/23 06:03
Rubio in Spotlight Over Tillerson Vote 01/23 06:10
White House Ringed by 'Swamp' Denizens 01/23 06:13
Can Protests Become Political Impact? 01/23 06:06
UK Supreme Court to Rule on Brexit 01/23 06:09
Stocks Lower in Afternoon Trade 01/23 12:35

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