Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 17 360'6 1'6 362'4 358'4 358'6 359'0 09:33A Chart for @C7K Options for @C7K
Jul 17 368'2 1'4 370'0 366'2 366'4 366'6 09:33A Chart for @C7N Options for @C7N
Sep 17 375'2 1'4 376'6 373'2 373'4 373'6 09:33A Chart for @C7U Options for @C7U
Dec 17 385'4 1'2 387'0 383'4 383'6 384'2 09:33A Chart for @C7Z Options for @C7Z
Mar 18 395'2 1'2 396'4 393'2 393'2 394'0 09:33A Chart for @C8H Options for @C8H
May 18 402'2 1'6 402'2 399'4 399'6 400'4 09:33A Chart for @C8K Options for @C8K
Jul 18 407'0 1'6 407'6 404'4 404'6 405'2 09:33A Chart for @C8N Options for @C8N
Sep 18 397'2 -5'2 404'2 396'2 404'0 397'2s 09:33A Chart for @C8U Options for @C8U
Dec 18 400'6 2'2 401'4 398'4 398'4 398'4 09:33A Chart for @C8Z Options for @C8Z
Mar 19 405'0 -4'4 410'4 405'0 410'4 405'0s 09:33A Chart for @C9H Options for @C9H
May 19 414'2 -4'2 409'6s 09:33A Chart for @C9K Options for @C9K
Jul 19 418'0 -4'0 413'6s 09:33A Chart for @C9N Options for @C9N
Sep 19 407'0 -4'0 409'0s 08:30A Chart for @C9U Options for @C9U
Dec 19 405'0 -4'6 410'0 405'0 410'0 405'4s 09:33A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 17 948'6 3'0 950'4 943'4 944'4 945'6 09:33A Chart for @S7K Options for @S7K
Jul 17 959'6 3'2 961'2 954'2 956'4 956'4 09:33A Chart for @S7N Options for @S7N
Aug 17 961'6 3'2 963'4 956'6 958'6 958'4 09:33A Chart for @S7Q Options for @S7Q
Sep 17 958'2 2'6 959'4 953'6 955'2 955'4 09:33A Chart for @S7U Options for @S7U
Nov 17 956'2 2'2 957'4 952'2 954'0 954'0 09:33A Chart for @S7X Options for @S7X
Jan 18 962'2 1'4 964'0 959'0 962'2 960'6 09:33A Chart for @S8F Options for @S8F
Mar 18 965'2 2'0 965'6 961'6 963'4 963'2 09:33A Chart for @S8H Options for @S8H
May 18 969'6 2'0 970'4 967'2 970'4 967'6 09:33A Chart for @S8K Options for @S8K
Jul 18 975'4 1'6 976'6 973'6 975'2 973'6 09:33A Chart for @S8N Options for @S8N
Aug 18 976'0 -8'4 970'0s 09:33A Chart for @S8Q Options for @S8Q
Sep 18 977'6 -8'4 954'2s 09:33A Chart for @S8U Options for @S8U
Nov 18 948'4 1'4 949'4 947'0 948'6 947'0 09:33A Chart for @S8X Options for @S8X
Jan 19 950'0 -4'0 950'4s 09:33A Chart for @S9F Options for @S9F
Mar 19 950'0 -4'0 951'0s 09:33A Chart for @S9H Options for @S9H
May 19 950'0 -3'6 952'4s 09:33A Chart for @S9K Options for @S9K
Jul 19 956'0 -3'0 956'6s 09:33A Chart for @S9N Options for @S9N
Aug 19 950'0 -5'6 952'6s 09:33A Chart for @S9Q Options for @S9Q
Sep 19 950'0 -5'6 949'4s 08:30A Chart for @S9U Options for @S9U
Nov 19 942'4 -3'4 939'2s 09:33A Chart for @S9X Options for @S9X
Jul 20 965'6 -1'6 955'2s 08:30A Chart for @S0N Options for @S0N
Nov 20 937'6 -0'6 940'6s 08:30A Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
May 17 3104 8 3110 3089 3096 3096 09:33A Chart for @SM7K Options for @SM7K
Jul 17 3147 10 3152 3128 3134 3137 09:33A Chart for @SM7N Options for @SM7N
Aug 17 3158 8 3163 3141 3149 3150 09:33A Chart for @SM7Q Options for @SM7Q
Sep 17 3161 9 3161 3144 3155 3152 09:33A Chart for @SM7U Options for @SM7U
Oct 17 3144 6 3146 3130 3140 3138 09:33A Chart for @SM7V Options for @SM7V
Dec 17 3151 7 3156 3137 3140 3144 09:33A Chart for @SM7Z Options for @SM7Z
Jan 18 3153 8 3154 3142 3149 3145 09:33A Chart for @SM8F Options for @SM8F
Mar 18 3149 7 3151 3140 3140 3142 09:33A Chart for @SM8H Options for @SM8H
May 18 3151 7 3153 3143 3148 3144 09:33A Chart for @SM8K Options for @SM8K
Jul 18 3168 8 3171 3162 3162 3160 09:33A Chart for @SM8N Options for @SM8N
Aug 18 3164 10 3167 3163 3163 3154 09:33A Chart for @SM8Q Options for @SM8Q
Sep 18 3156 16 3160 3155 3155 3140 09:33A Chart for @SM8U Options for @SM8U
Oct 18 3120 19 3122 3116 3116 3101 09:33A Chart for @SM8V Options for @SM8V
Dec 18 3118 14 3122 3117 3117 3104 09:33A Chart for @SM8Z Options for @SM8Z
Jan 19 3105 - 23 3100s 09:33A Chart for @SM9F Options for @SM9F
Mar 19 3100 - 23 3100s 09:33A Chart for @SM9H Options for @SM9H
May 19 3100 - 23 3100s 09:33A Chart for @SM9K Options for @SM9K
Jul 19 3100 - 23 3100s 09:33A Chart for @SM9N Options for @SM9N
Aug 19 3112 - 23 3112s 04/26 Chart for @SM9Q Options for @SM9Q
Sep 19 3113 - 23 3113s 04/26 Chart for @SM9U Options for @SM9U
Oct 19 3106 - 23 3106s 08:30A Chart for @SM9V Options for @SM9V
Dec 19 3106 - 23 3106s 09:33A Chart for @SM9Z Options for @SM9Z
Jul 20 3106 - 23 3106s 04/26 Chart for @SM0N Options for @SM0N
Oct 20 3106 - 23 3106s 04/26 Chart for @SM0V Options for @SM0V
Dec 20 3106 - 23 3106s 04/26 Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
May 17 31.93 0.02 32.11 31.78 31.93 31.91 09:33A Chart for @BO7K Options for @BO7K
Jul 17 32.20 0.04 32.35 32.01 32.16 32.16 09:33A Chart for @BO7N Options for @BO7N
Aug 17 32.27 0.02 32.44 32.11 32.25 32.25 09:33A Chart for @BO7Q Options for @BO7Q
Sep 17 32.41 0.06 32.54 32.21 32.41 32.35 09:33A Chart for @BO7U Options for @BO7U
Oct 17 32.41 0.01 32.55 32.25 32.46 32.40 09:33A Chart for @BO7V Options for @BO7V
Dec 17 32.61 -0.01 32.78 32.43 32.62 32.62 09:33A Chart for @BO7Z Options for @BO7Z
Jan 18 32.80 0.05 32.87 32.57 32.80 32.75 09:33A Chart for @BO8F Options for @BO8F
Mar 18 32.90 -0.02 33.01 32.79 32.91 32.92 09:33A Chart for @BO8H Options for @BO8H
May 18 33.02 -0.04 33.15 32.92 33.10 33.06 09:33A Chart for @BO8K Options for @BO8K
Jul 18 33.26 0.05 33.26 33.23 33.23 33.21 09:33A Chart for @BO8N Options for @BO8N
Aug 18 32.80 0.27 33.21s 09:33A Chart for @BO8Q Options for @BO8Q
Sep 18 32.80 0.27 33.20s 09:33A Chart for @BO8U Options for @BO8U
Oct 18 32.93 -0.12 32.93 32.84 32.84 33.05 09:33A Chart for @BO8V Options for @BO8V
Dec 18 32.97 -0.10 33.10 32.79 33.07 33.07 09:33A Chart for @BO8Z Options for @BO8Z
Jan 19 33.18 0.27 33.18s 09:33A Chart for @BO9F Options for @BO9F
Mar 19 33.18 0.27 33.18s 09:33A Chart for @BO9H Options for @BO9H
May 19 32.85 0.27 33.30s 09:33A Chart for @BO9K Options for @BO9K
Jul 19 33.30 0.27 33.30s 09:33A Chart for @BO9N Options for @BO9N
Aug 19 33.30 0.27 33.30s 09:33A Chart for @BO9Q Options for @BO9Q
Sep 19 33.30 0.27 33.30s 09:33A Chart for @BO9U Options for @BO9U
Oct 19 33.28 0.27 33.28s 09:33A Chart for @BO9V Options for @BO9V
Dec 19 33.28 0.27 33.28s 09:33A Chart for @BO9Z Options for @BO9Z
Jul 20 33.28 0.27 33.28s 04/26 Chart for @BO0N Options for @BO0N
Oct 20 33.28 0.27 33.28s 04/26 Chart for @BO0V Options for @BO0V
Dec 20 33.28 0.27 33.28s 04/26 Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
May 17 407'4 -0'2 411'6 406'0 407'0 407'6 09:33A Chart for @W7K Options for @W7K
Jul 17 426'6 0'2 431'0 425'0 426'0 426'4 09:33A Chart for @W7N Options for @W7N
Sep 17 439'6 0'4 444'2 438'2 440'0 439'2 09:33A Chart for @W7U Options for @W7U
Dec 17 462'2 0'2 466'6 461'0 462'0 462'0 09:33A Chart for @W7Z Options for @W7Z
Mar 18 482'0 0'6 485'0 480'4 482'0 481'2 09:33A Chart for @W8H Options for @W8H
May 18 492'2 1'0 494'2 491'0 492'0 491'2 09:33A Chart for @W8K Options for @W8K
Jul 18 496'4 1'0 497'2 496'0 496'0 495'4 09:33A Chart for @W8N Options for @W8N
Sep 18 504'2 -3'2 504'2 504'2 504'2 505'4s 09:34A Chart for @W8U Options for @W8U
Dec 18 519'4 2'0 519'4 518'4 518'4 517'4 09:33A Chart for @W8Z Options for @W8Z
Mar 19 526'4 0'6 526'4 525'0 525'0 525'6 09:33A Chart for @W9H Options for @W9H
May 19 547'0 -1'6 528'4s 09:33A Chart for @W9K Options for @W9K
Jul 19 521'0 -1'6 526'0s 09:33A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
May 17 541'4 3'6 545'0 536'4 536'4 537'6 09:33A Chart for @MW7K Options for @MW7K
Jul 17 553'4 2'6 558'0 550'0 550'6 550'6 09:33A Chart for @MW7N Options for @MW7N
Sep 17 559'6 2'6 564'0 557'0 557'0 557'0 09:33A Chart for @MW7U Options for @MW7U
Dec 17 566'0 2'0 569'4 563'0 563'0 564'0 09:33A Chart for @MW7Z Options for @MW7Z
Mar 18 571'2 -0'4 576'4 570'0 570'0 571'6 09:33A Chart for @MW8H Options for @MW8H
May 18 579'6 2'6 579'6 579'4 579'4 577'0 09:33A Chart for @MW8K Options for @MW8K
Jul 18 584'4 2'4 584'4 584'4 584'4 582'0 09:33A Chart for @MW8N Options for @MW8N
Sep 18 591'0 7'0 584'6s 09:31A Chart for @MW8U Options for @MW8U
Dec 18 592'0 0'0 594'6 592'0 594'6 592'0 09:31A Chart for @MW8Z Options for @MW8Z
Mar 19 Chart for @MW9H Options for @MW9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
May 17 414'2 2'0 418'0 411'0 412'4 412'2 09:33A Chart for @KW7K Options for @KW7K
Jul 17 427'0 1'6 431'2 423'6 425'4 425'2 09:33A Chart for @KW7N Options for @KW7N
Sep 17 443'0 1'4 447'2 440'2 443'2 441'4 09:33A Chart for @KW7U Options for @KW7U
Dec 17 469'0 2'2 472'4 465'4 466'6 466'6 09:33A Chart for @KW7Z Options for @KW7Z
Mar 18 484'4 1'6 488'4 484'2 484'2 482'6 09:33A Chart for @KW8H Options for @KW8H
May 18 498'2 3'2 498'2 497'0 497'0 495'0 09:33A Chart for @KW8K Options for @KW8K
Jul 18 504'4 -0'4 512'2 504'4 506'6 505'0 09:33A Chart for @KW8N Options for @KW8N
Sep 18 520'0 -0'4 520'4 520'0 520'4 519'6s 09:33A Chart for @KW8U Options for @KW8U
Dec 18 538'4 2'0 538'4 538'4 538'4 536'4 09:33A Chart for @KW8Z Options for @KW8Z
Mar 19 548'6 1'0 548'6 548'6 548'6 547'6 09:33A Chart for @KW9H Options for @KW9H
May 19 549'6 -1'4 549'6s 08:30A Chart for @KW9K Options for @KW9K
Jul 19 532'0 -1'4 547'6s 04/26 Chart for @KW9N Options for @KW9N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 17 132.925 0.900 132.925 132.500 132.700 132.025 09:33A Chart for @LE7J Options for @LE7J
Jun 17 119.200 0.675 119.250 118.275 118.850 118.525 09:33A Chart for @LE7M Options for @LE7M
Aug 17 115.300 0.525 115.375 114.500 115.000 114.775 09:33A Chart for @LE7Q Options for @LE7Q
Oct 17 114.100 0.350 114.175 113.475 113.900 113.750 09:33A Chart for @LE7V Options for @LE7V
Dec 17 114.875 0.275 115.025 114.350 114.700 114.600 09:33A Chart for @LE7Z Options for @LE7Z
Feb 18 115.200 0.425 115.300 114.550 114.825 114.775 09:33A Chart for @LE8G Options for @LE8G
Apr 18 114.050 0.400 114.050 113.500 113.650 113.650 09:33A Chart for @LE8J Options for @LE8J
Jun 18 107.125 0.350 107.125 106.400 106.400 106.775 09:33A Chart for @LE8M Options for @LE8M
Aug 18 104.250 0.950 104.300 104.000 104.000 104.250s 09:33A Chart for @LE8Q Options for @LE8Q
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 17 140.150 0.300 140.200 139.975 140.100 139.850 09:32A Chart for @GF7J Options for @GF7J
May 17 142.300 0.225 142.875 141.725 142.450 142.075 09:33A Chart for @GF7K Options for @GF7K
Aug 17 146.250 0.400 146.875 145.550 146.750 145.850 09:33A Chart for @GF7Q Options for @GF7Q
Sep 17 146.375 0.100 147.000 145.825 146.600 146.275 09:33A Chart for @GF7U Options for @GF7U
Oct 17 145.725 0.200 146.125 145.100 145.750 145.525 09:33A Chart for @GF7V Options for @GF7V
Nov 17 144.375 0.375 144.525 143.800 144.225 144.000 09:33A Chart for @GF7X Options for @GF7X
Jan 18 139.775 0.250 140.000 139.050 140.000 139.525 09:33A Chart for @GF8F Options for @GF8F
Mar 18 136.850 0.450 136.850 136.500 136.500 136.400 09:33A Chart for @GF8H Options for @GF8H
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
May 17 66.600 1.925 66.700 65.250 65.250 64.675 09:33A Chart for @HE7K Options for @HE7K
Jun 17 72.825 2.075 73.100 71.300 71.400 70.750 09:33A Chart for @HE7M Options for @HE7M
Jul 17 73.625 1.875 73.900 72.300 72.300 71.750 09:33A Chart for @HE7N Options for @HE7N
Aug 17 73.800 1.650 73.975 72.550 72.550 72.150 09:33A Chart for @HE7Q Options for @HE7Q
Oct 17 65.525 1.150 65.550 64.825 65.000 64.375 09:33A Chart for @HE7V Options for @HE7V
Dec 17 61.225 0.750 61.325 60.650 60.750 60.475 09:33A Chart for @HE7Z Options for @HE7Z
Feb 18 65.425 0.575 65.425 65.050 65.050 64.850 09:33A Chart for @HE8G Options for @HE8G
Apr 18 68.975 0.475 68.975 68.450 68.450 68.500 09:33A Chart for @HE8J Options for @HE8J
May 18 73.000 -0.050 73.000 73.000 73.000 73.050 09:32A Chart for @HE8K Options for @HE8K
Jun 18 77.000 0.325 77.000 76.800 76.800 76.675 09:33A Chart for @HE8M Options for @HE8M
Jul 18 76.000 76.000 76.000 76.000 76.000 09:32A Chart for @HE8N Options for @HE8N
Aug 18 74.875 0.175 75.000s 09:32A Chart for @HE8Q Options for @HE8Q
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 17 360'6 1'6 362'4 358'4 358'6 359'0 09:33A Chart for @C7K Options for @C7K
Jul 17 368'2 1'4 370'0 366'2 366'4 366'6 09:33A Chart for @C7N Options for @C7N
Sep 17 375'2 1'4 376'6 373'2 373'4 373'6 09:33A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 17 948'6 3'0 950'4 943'4 944'4 945'6 09:33A Chart for @S7K Options for @S7K
Jul 17 959'6 3'2 961'2 954'2 956'4 956'4 09:33A Chart for @S7N Options for @S7N
Aug 17 961'6 3'2 963'4 956'6 958'6 958'4 09:33A Chart for @S7Q Options for @S7Q
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:

Thursday

Friday

Saturday

Sunday

Monday
High: 41°F
Low: 27°F
Precip: 0%
High: 48°F
Low: 25°F
Precip: 0%
High: 55°F
Low: 25°F
Precip: 0%
High: 51°F
Low: 30°F
Precip: 0%
High: 52°F
Low: 31°F
Precip: 67%
View complete Local Weather

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

DTN Ag Headline News
DTN Retail Fertilizer Trends
Kub's Den
Farm Bill Hopes
Todd's Take
View From the Cab
Trump to Tout Perdue, Farmers
March for Science
Cash Market Moves
Pruitt Pressed on Ethanol

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
Lawmakers Work to Avert Shutdown 04/27 06:09
Moderates Balk at Revised Health Bill 04/27 06:16
EU Confidence Growing, ECB Cautious 04/27 06:05
Mnuchin: Trump Won't Release Tax Info 04/27 06:12
Pentagon Gets Flexability on Troops 04/27 06:15
EU-27:United Heading Into Brexit Talks 04/27 06:08
Trump to Sign EO for VA Accountability 04/27 06:11
US Stocks Mostly Higher Thursday 04/27 09:34

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