Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Jul 15 360'6 -4'2 367'6 360'4 364'0 365'0 10:50A Chart for @C5N Options for @C5N
Sep 15 367'2 -4'2 374'0 366'6 370'2 371'4 10:50A Chart for @C5U Options for @C5U
Dec 15 378'0 -4'2 384'6 377'4 381'4 382'2 10:50A Chart for @C5Z Options for @C5Z
Mar 16 388'4 -4'2 395'0 388'2 392'4 392'6 10:50A Chart for @C6H Options for @C6H
May 16 395'6 -4'2 402'0 395'6 399'4 400'0 10:50A Chart for @C6K Options for @C6K
Jul 16 402'0 -4'0 407'2 402'0 405'0 406'0 10:50A Chart for @C6N Options for @C6N
Sep 16 399'6 -2'4 401'2 399'6 400'2 402'2 10:50A Chart for @C6U Options for @C6U
Dec 16 399'0 -3'4 403'6 399'0 402'0 402'4 10:50A Chart for @C6Z Options for @C6Z
Mar 17 411'0 -0'6 411'0 408'6 409'0 411'6 10:50A Chart for @C7H Options for @C7H
May 17 417'6 -0'4 417'6 416'2 416'2 418'2 10:51A Chart for @C7K Options for @C7K
Jul 17 421'2 -1'0 421'2 421'2 421'2 422'2 10:51A Chart for @C7N Options for @C7N
Sep 17 411'0 1'0 409'6s 10:43A Chart for @C7U Options for @C7U
Dec 17 405'2 1'4 405'2 405'0 405'0 403'6 10:43A Chart for @C7Z Options for @C7Z
Jul 18 422'0 2'0 422'0 422'0 422'0 420'0 10:27A Chart for @C8N Options for @C8N
Dec 18 398'0 0'6 397'0s 10:27A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jul 15 930'6 -7'6 942'4 930'4 938'0 938'4 10:50A Chart for @S5N Options for @S5N
Aug 15 922'4 -7'2 933'6 922'0 929'2 929'6 10:52A Chart for @S5Q Options for @S5Q
Sep 15 913'6 -6'4 924'4 913'6 918'6 920'2 10:50A Chart for @S5U Options for @S5U
Nov 15 912'4 -6'0 923'2 912'0 918'0 918'4 10:50A Chart for @S5X Options for @S5X
Jan 16 919'6 -5'6 930'2 919'4 924'6 925'4 10:50A Chart for @S6F Options for @S6F
Mar 16 925'0 -6'0 935'6 925'0 930'0 931'0 10:50A Chart for @S6H Options for @S6H
May 16 929'2 -6'0 939'6 929'0 933'0 935'2 10:50A Chart for @S6K Options for @S6K
Jul 16 935'0 -6'2 945'0 935'0 939'6 941'2 10:50A Chart for @S6N Options for @S6N
Aug 16 940'4 -1'6 940'4 938'6 938'6 940'6s 10:50A Chart for @S6Q Options for @S6Q
Sep 16 984'0 -1'4 933'2s 10:49A Chart for @S6U Options for @S6U
Nov 16 925'0 -5'4 935'0 925'0 929'0 930'4 10:50A Chart for @S6X Options for @S6X
Jan 17 931'0 -5'0 931'0 931'0 931'0 936'0 10:49A Chart for @S7F Options for @S7F
Mar 17 956'6 -2'0 940'4s 10:49A Chart for @S7H Options for @S7H
May 17 979'0 -2'0 943'6s 10:49A Chart for @S7K Options for @S7K
Jul 17 984'0 -2'0 948'4s 10:49A Chart for @S7N Options for @S7N
Aug 17 984'0 -2'0 945'6s 05/21 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -2'0 935'4s 08:30A Chart for @S7U Options for @S7U
Nov 17 927'0 -1'6 927'4s 10:49A Chart for @S7X Options for @S7X
Jul 18 930'0 -1'6 930'0s 08:30A Chart for @S8N Options for @S8N
Nov 18 921'0 -2'0 913'2s 08:30A Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Jul 15 3050 9 3079 3038 3040 3041 10:50A Chart for @SM5N Options for @SM5N
Aug 15 3009 - 1 3041 3003 3010 3010 10:50A Chart for @SM5Q Options for @SM5Q
Sep 15 2982 - 4 3014 2978 2986 2986 10:50A Chart for @SM5U Options for @SM5U
Oct 15 2965 2993 2954 2961 2965 10:50A Chart for @SM5V Options for @SM5V
Dec 15 2968 - 1 2999 2959 2969 2969 10:50A Chart for @SM5Z Options for @SM5Z
Jan 16 2963 - 2 2992 2954 2962 2965 10:51A Chart for @SM6F Options for @SM6F
Mar 16 2960 - 2 2990 2952 2955 2962 10:51A Chart for @SM6H Options for @SM6H
May 16 2966 2994 2958 2960 2966 10:51A Chart for @SM6K Options for @SM6K
Jul 16 2981 3008 2972 2975 2981 10:51A Chart for @SM6N Options for @SM6N
Aug 16 2990 7 3004 2990 2990 2983 10:52A Chart for @SM6Q Options for @SM6Q
Sep 16 2990 8 3003 2988 2988 2982 10:52A Chart for @SM6U Options for @SM6U
Oct 16 2972 3 2972 2972 2972 2969 10:52A Chart for @SM6V Options for @SM6V
Dec 16 2979 4 2999 2970 2970 2975 10:49A Chart for @SM6Z Options for @SM6Z
Jan 17 2984 - 10 2980s 10:44A Chart for @SM7F Options for @SM7F
Mar 17 2994 - 1 2994s 10:44A Chart for @SM7H Options for @SM7H
May 17 3003 3003s 10:44A Chart for @SM7K Options for @SM7K
Jul 17 3003 3003s 10:48A Chart for @SM7N Options for @SM7N
Aug 17 3003 3003s 10:44A Chart for @SM7Q Options for @SM7Q
Sep 17 3003 3003s 10:44A Chart for @SM7U Options for @SM7U
Oct 17 3003 3003s 10:44A Chart for @SM7V Options for @SM7V
Dec 17 3050 3012s 10:48A Chart for @SM7Z Options for @SM7Z
Jul 18 3012 3012s 05/21 Chart for @SM8N Options for @SM8N
Oct 18 3012 3012s 05/21 Chart for @SM8V Options for @SM8V
Dec 18 3012 3012s 05/21 Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Jul 15 31.71 -0.54 32.36 31.61 32.31 32.25 10:50A Chart for @BO5N Options for @BO5N
Aug 15 31.76 -0.54 32.39 31.66 32.32 32.30 10:50A Chart for @BO5Q Options for @BO5Q
Sep 15 31.78 -0.54 32.42 31.70 32.33 32.32 10:50A Chart for @BO5U Options for @BO5U
Oct 15 31.75 -0.59 32.40 31.73 32.34 32.34 10:50A Chart for @BO5V Options for @BO5V
Dec 15 31.97 -0.51 32.57 31.87 32.51 32.48 10:50A Chart for @BO5Z Options for @BO5Z
Jan 16 32.04 -0.54 32.66 32.00 32.63 32.58 10:51A Chart for @BO6F Options for @BO6F
Mar 16 32.18 -0.53 32.77 32.15 32.74 32.71 10:51A Chart for @BO6H Options for @BO6H
May 16 32.27 -0.56 32.89 32.26 32.82 32.83 10:51A Chart for @BO6K Options for @BO6K
Jul 16 32.45 -0.51 33.02 32.41 32.98 32.96 10:51A Chart for @BO6N Options for @BO6N
Aug 16 32.96 -0.03 33.00s 10:51A Chart for @BO6Q Options for @BO6Q
Sep 16 32.89 -0.03 33.04 32.89 33.04 33.01s 10:51A Chart for @BO6U Options for @BO6U
Oct 16 32.82 -0.04 32.82 32.82 32.82 32.95s 10:51A Chart for @BO6V Options for @BO6V
Dec 16 32.66 -0.34 32.90 32.60 32.82 33.00 10:51A Chart for @BO6Z Options for @BO6Z
Jan 17 32.67 -0.02 33.14s 09:52A Chart for @BO7F Options for @BO7F
Mar 17 32.66 -0.02 33.27s 08:30A Chart for @BO7H Options for @BO7H
May 17 33.27 -0.02 33.27s 05/21 Chart for @BO7K Options for @BO7K
Jul 17 33.43 -0.02 33.43s 09:52A Chart for @BO7N Options for @BO7N
Aug 17 33.44 -0.02 33.44s 05/21 Chart for @BO7Q Options for @BO7Q
Sep 17 33.45 -0.02 33.45s 05/21 Chart for @BO7U Options for @BO7U
Oct 17 33.44 -0.03 33.44s 05/21 Chart for @BO7V Options for @BO7V
Dec 17 33.00 -0.03 33.57s 09:52A Chart for @BO7Z Options for @BO7Z
Jul 18 33.57 -0.03 33.57s 05/21 Chart for @BO8N Options for @BO8N
Oct 18 33.57 -0.03 33.57s 05/21 Chart for @BO8V Options for @BO8V
Dec 18 33.57 -0.03 33.57s 05/21 Chart for @BO8Z Options for @BO8Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Jul 15 512'4 -9'4 529'0 511'2 521'4 522'0 10:50A Chart for @W5N Options for @W5N
Sep 15 520'0 -9'4 536'4 518'6 529'0 529'4 10:50A Chart for @W5U Options for @W5U
Dec 15 533'4 -9'0 549'6 532'0 542'0 542'4 10:50A Chart for @W5Z Options for @W5Z
Mar 16 546'0 -9'6 563'2 545'2 560'6 555'6 10:50A Chart for @W6H Options for @W6H
May 16 555'0 -8'6 571'0 554'0 571'0 563'6 10:50A Chart for @W6K Options for @W6K
Jul 16 558'6 -9'2 575'2 558'6 567'0 568'0 10:50A Chart for @W6N Options for @W6N
Sep 16 580'2 7'0 576'0s 10:50A Chart for @W6U Options for @W6U
Dec 16 583'0 -8'0 595'6 583'0 595'6 591'0 10:49A Chart for @W6Z Options for @W6Z
Mar 17 575'0 6'4 602'0s 10:21A Chart for @W7H Options for @W7H
May 17 629'4 6'4 605'4s 08:30A Chart for @W7K Options for @W7K
Jul 17 619'0 6'4 586'0s 05/21 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Jul 15 569'4 -8'6 583'0 568'4 576'6 578'2 10:50A Chart for @MW5N Options for @MW5N
Sep 15 580'4 -8'6 594'0 579'6 589'2 589'2 10:50A Chart for @MW5U Options for @MW5U
Dec 15 594'0 -8'4 606'6 593'2 601'0 602'4 10:50A Chart for @MW5Z Options for @MW5Z
Mar 16 606'4 -8'6 620'0 606'4 615'0 615'2 10:50A Chart for @MW6H Options for @MW6H
May 16 614'2 -7'2 614'2 614'2 614'2 621'4 10:50A Chart for @MW6K Options for @MW6K
Jul 16 618'2 -7'0 618'2 618'2 618'2 625'2 10:50A Chart for @MW6N Options for @MW6N
Sep 16 628'4 624'4 Chart for @MW6U Options for @MW6U
Dec 16 630'0 5'4 635'4s 10:48A Chart for @MW6Z Options for @MW6Z
Mar 17 628'0 0'0 628'0s 08:30A Chart for @MW7H Options for @MW7H
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Jul 15 548'0 -9'6 564'0 546'4 557'0 557'6 10:50A Chart for @KW5N Options for @KW5N
Sep 15 557'6 -10'0 574'2 556'6 567'0 567'6 10:50A Chart for @KW5U Options for @KW5U
Dec 15 574'0 -9'6 590'2 573'6 583'2 583'6 10:50A Chart for @KW5Z Options for @KW5Z
Mar 16 590'2 -5'2 600'6 590'0 596'6 595'4 10:50A Chart for @KW6H Options for @KW6H
May 16 593'0 -10'0 601'4 593'0 601'4 603'0 10:50A Chart for @KW6K Options for @KW6K
Jul 16 600'0 -6'4 610'0 600'0 605'0 606'4 10:50A Chart for @KW6N Options for @KW6N
Sep 16 616'0 11'2 616'2s 10:50A Chart for @KW6U Options for @KW6U
Dec 16 630'0 -0'2 630'0 630'0 630'0 630'2 10:50A Chart for @KW6Z Options for @KW6Z
Mar 17 638'6 13'4 638'6s 08:30A Chart for @KW7H Options for @KW7H
May 17 638'6 13'4 638'6s 05/21 Chart for @KW7K Options for @KW7K
Jul 17 622'0 13'4 617'6s 05/21 Chart for @KW7N Options for @KW7N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Jun 15 151.675 - 0.700 152.400 151.475 151.900 152.375 10:50A Chart for @LE5M Options for @LE5M
Aug 15 150.175 - 0.725 151.025 150.025 150.600 150.900 10:50A Chart for @LE5Q Options for @LE5Q
Oct 15 152.000 - 0.625 152.850 151.900 152.300 152.625 10:50A Chart for @LE5V Options for @LE5V
Dec 15 153.325 - 0.550 154.150 153.200 153.450 153.875 10:50A Chart for @LE5Z Options for @LE5Z
Feb 16 153.425 - 0.325 154.000 153.050 153.050 153.750 10:50A Chart for @LE6G Options for @LE6G
Apr 16 152.575 - 0.375 153.100 152.500 152.650 152.950 10:50A Chart for @LE6J Options for @LE6J
Jun 16 145.850 - 0.375 146.325 145.750 146.300 146.225 10:51A Chart for @LE6M Options for @LE6M
Aug 16 143.150 - 0.650 143.150 143.150 143.150 143.800 10:51A Chart for @LE6Q Options for @LE6Q
Oct 16 145.500 0.400 145.500 145.500 145.500 145.500s 10:51A Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Aug 15 217.275 - 0.450 217.950 217.025 217.850 217.725 10:50A Chart for @GF5Q Options for @GF5Q
Sep 15 216.300 - 0.525 217.050 216.125 217.025 216.825 10:50A Chart for @GF5U Options for @GF5U
Oct 15 215.425 - 0.475 216.100 215.325 215.775 215.900 10:50A Chart for @GF5V Options for @GF5V
Nov 15 214.800 - 0.325 215.200 214.600 215.150 215.125 10:50A Chart for @GF5X Options for @GF5X
Jan 16 208.825 - 0.425 209.450 208.825 209.275 209.250 10:50A Chart for @GF6F Options for @GF6F
Mar 16 207.525 - 0.575 207.525 207.525 207.525 208.100 10:51A Chart for @GF6H Options for @GF6H
Apr 16 207.650 - 0.350 207.800 207.500 207.500 208.000 10:50A Chart for @GF6J Options for @GF6J
May 16 207.900 207.900s Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Jun 15 83.950 0.175 84.125 83.500 83.950 83.775 10:50A Chart for @HE5M Options for @HE5M
Jul 15 84.050 0.200 84.175 83.575 83.800 83.850 10:50A Chart for @HE5N Options for @HE5N
Aug 15 84.000 -0.075 84.125 83.500 83.775 84.075 10:50A Chart for @HE5Q Options for @HE5Q
Oct 15 74.000 0.075 74.000 73.575 73.775 73.925 10:50A Chart for @HE5V Options for @HE5V
Dec 15 70.075 -0.125 70.250 69.850 69.925 70.200 10:50A Chart for @HE5Z Options for @HE5Z
Feb 16 72.100 0.050 72.250 71.800 72.100 72.050 10:50A Chart for @HE6G Options for @HE6G
Apr 16 74.600 0.225 74.600 74.200 74.200 74.375 10:51A Chart for @HE6J Options for @HE6J
May 16 78.050 0.250 78.050 77.450 77.450 78.050s 10:48A Chart for @HE6K Options for @HE6K
Jun 16 81.000 0.150 81.000 80.700 80.700 80.850 10:48A Chart for @HE6M Options for @HE6M
Jul 16 80.000 0.850 80.000 79.250 79.250 79.150 10:48A Chart for @HE6N Options for @HE6N
Aug 16 78.275 78.275 78.250 78.250 78.275 10:41A Chart for @HE6Q Options for @HE6Q
Oct 16 71.250 -0.225 71.250s 10:09A Chart for @HE6V Options for @HE6V
C - CORN - CBOT
Month Last Change High Low Open Close Time More
Jul 15 360'6 -4'2 366'6 360'6 366'6 365'0 10:41A Chart for C5N Options for C5N
Sep 15 367'4 -4'0 373'0 367'4 373'0 371'4 10:11A Chart for C5U Options for C5U
Dec 15 377'6 -4'4 377'6 377'6 377'6 382'2 10:42A Chart for C5Z Options for C5Z
S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jul 15 934'6 -3'6 940'4 934'4 937'6 938'4 09:58A Chart for S5N Options for S5N
Aug 15 951'4 -2'0 929'6s 05/21 Chart for S5Q Options for S5Q
Sep 15 919'6 -0'4 920'2s 05/21 Chart for S5U Options for S5U
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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 75°F
Low: 40°F
Precip: 0%
High: 65°F
Low: 47°F
Precip: 65%
High: 68°F
Low: 50°F
Precip: 57%
High: 68°F
Low: 56°F
Precip: 80%
High: 74°F
Low: 55°F
Precip: 49%
View complete Local Weather

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

DTN Ag Headline News
DTN Distillers Grain Weekly Update
Trade Bill Clears Senate Hurdle
Bean Fungus on the Rise
Mixed Reaction on COOL Repeal Bill
The Market's Fine Print
House Ag Passes COOL Repeal
Rootworm Reactions
DTN Retail Fertilizer Trends
Pollinator Strategy Released

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
Consumer Prices up Slightly in April 05/22 07:38
Finding Cause of Oil Spill 05/22 09:58
Islamic State Captures Iraqi Town 05/22 06:58
Abbas: Settlement Expansion Blocks Deal05/22 08:24
Amnesty: Ukraine War Prisoners Tortured05/22 07:07
Blumenthal Sent Emails on Benghazi 05/22 07:02
Wal-Mart Pressures Meat Suppliers 05/22 08:22
China Stocks Hit 7-Year High, EU Muted 05/22 06:03

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