Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 15 381'4 0'0 381'6 380'0 381'2 381'4 12:14A Chart for @C5H Options for @C5H
May 15 389'2 -0'2 389'4 387'6 389'0 389'4 12:14A Chart for @C5K Options for @C5K
Jul 15 396'6 -0'6 397'2 395'6 396'4 397'4 12:14A Chart for @C5N Options for @C5N
Sep 15 404'0 -0'6 404'2 403'0 404'2 404'6 12:15A Chart for @C5U Options for @C5U
Dec 15 413'0 -0'6 413'4 412'2 413'0 413'6 12:14A Chart for @C5Z Options for @C5Z
Mar 16 422'2 -0'4 422'2 421'6 422'0 422'6 12:11A Chart for @C6H Options for @C6H
May 16 428'2 429'2 Chart for @C6K Options for @C6K
Jul 16 433'2 434'2 Chart for @C6N Options for @C6N
Sep 16 424'4 -2'6 429'2 424'4 429'2 426'4s 03/04 Chart for @C6U Options for @C6U
Dec 16 421'2 -1'2 421'2 421'2 421'2 422'4 12:08A Chart for @C6Z Options for @C6Z
Mar 17 432'6 -2'4 431'0s 03/04 Chart for @C7H Options for @C7H
May 17 437'0 -2'4 436'4s 03/04 Chart for @C7K Options for @C7K
Jul 17 442'6 -2'4 439'6s 03/04 Chart for @C7N Options for @C7N
Sep 17 424'6 -1'6 432'2s 03/04 Chart for @C7U Options for @C7U
Dec 17 428'0 -0'2 427'4s 03/04 Chart for @C7Z Options for @C7Z
Jul 18 435'0 -0'2 443'2s 03/04 Chart for @C8N Options for @C8N
Dec 18 424'4 -0'2 419'2s 03/04 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 15 991'2 2'2 991'2 986'0 990'0 989'0 12:14A Chart for @S5H Options for @S5H
May 15 996'0 2'0 997'6 991'2 995'2 994'0 12:13A Chart for @S5K Options for @S5K
Jul 15 1002'0 2'2 1003'2 996'6 1001'0 999'6 12:13A Chart for @S5N Options for @S5N
Aug 15 1000'4 2'2 1001'4 996'2 1000'0 998'2 12:13A Chart for @S5Q Options for @S5Q
Sep 15 983'0 -0'2 986'2 981'2 984'6 983'2 12:14A Chart for @S5U Options for @S5U
Nov 15 977'4 4'6 978'0 971'4 973'6 972'6 12:13A Chart for @S5X Options for @S5X
Jan 16 979'0 977'2 Chart for @S6F Options for @S6F
Mar 16 984'4 4'2 984'4 982'0 982'0 980'2 12:13A Chart for @S6H Options for @S6H
May 16 985'0 2'0 986'2 985'0 985'0 983'0 12:13A Chart for @S6K Options for @S6K
Jul 16 990'0 1'4 990'0 990'0 990'0 988'4 12:15A Chart for @S6N Options for @S6N
Aug 16 999'0 -14'4 988'0s 12:15A Chart for @S6Q Options for @S6Q
Sep 16 984'0 -14'4 972'4s 12:15A Chart for @S6U Options for @S6U
Nov 16 969'4 2'4 971'4 969'4 970'4 967'0 12:13A Chart for @S6X Options for @S6X
Jan 17 971'0 -10'2 971'0 971'0 971'0 971'6s 12:15A Chart for @S7F Options for @S7F
Mar 17 969'4 -10'0 975'6s 12:15A Chart for @S7H Options for @S7H
May 17 979'6 -10'0 979'6s 12:15A Chart for @S7K Options for @S7K
Jul 17 1002'2 -9'6 985'0s 12:15A Chart for @S7N Options for @S7N
Aug 17 984'6 -9'2 984'6s 12:15A Chart for @S7Q Options for @S7Q
Sep 17 984'0 -9'2 984'0 984'0 984'0 983'2s 12:15A Chart for @S7U Options for @S7U
Nov 17 975'0 -9'2 961'0s 12:15A Chart for @S7X Options for @S7X
Jul 18 963'2 -9'2 963'2s 03/04 Chart for @S8N Options for @S8N
Nov 18 960'0 -9'2 936'4s 03/04 Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Mar 15 3340 - 1 3345 3335 3340 3341 12:13A Chart for @SM5H Options for @SM5H
May 15 3266 - 5 3278 3257 3275 3271 12:14A Chart for @SM5K Options for @SM5K
Jul 15 3245 - 7 3256 3236 3253 3252 12:13A Chart for @SM5N Options for @SM5N
Aug 15 3237 - 5 3244 3227 3230 3242 12:13A Chart for @SM5Q Options for @SM5Q
Sep 15 3219 - 3 3225 3211 3225 3222 12:12A Chart for @SM5U Options for @SM5U
Oct 15 3179 - 1 3184 3170 3174 3180 12:13A Chart for @SM5V Options for @SM5V
Dec 15 3176 3183 3164 3177 3176 12:13A Chart for @SM5Z Options for @SM5Z
Jan 16 3180 - 44 3207 3178 3204 3180s 12:12A Chart for @SM6F Options for @SM6F
Mar 16 3194 10 3194 3194 3194 3184 12:12A Chart for @SM6H Options for @SM6H
May 16 3182 - 40 3186 3172 3185 3179s 12:12A Chart for @SM6K Options for @SM6K
Jul 16 3197 - 38 3197 3195 3195 3191s 12:12A Chart for @SM6N Options for @SM6N
Aug 16 3196 - 37 3196 3195 3195 3187s 12:13A Chart for @SM6Q Options for @SM6Q
Sep 16 3193 - 35 3193 3193 3193 3180s 12:12A Chart for @SM6U Options for @SM6U
Oct 16 3167 - 33 3167 3164 3164 3142s 12:12A Chart for @SM6V Options for @SM6V
Dec 16 3164 - 24 3164 3147 3147 3148s 12:12A Chart for @SM6Z Options for @SM6Z
Jan 17 3160 - 24 3148s 03/04 Chart for @SM7F Options for @SM7F
Mar 17 3148 - 24 3148s 03/04 Chart for @SM7H Options for @SM7H
May 17 3148 - 24 3148s 03/04 Chart for @SM7K Options for @SM7K
Jul 17 3148 - 24 3148s 03/04 Chart for @SM7N Options for @SM7N
Aug 17 3148 - 24 3148s 03/04 Chart for @SM7Q Options for @SM7Q
Sep 17 3148 - 24 3148s 03/04 Chart for @SM7U Options for @SM7U
Oct 17 3148 - 24 3148s 03/04 Chart for @SM7V Options for @SM7V
Dec 17 3238 - 24 3212s 03/04 Chart for @SM7Z Options for @SM7Z
Jul 18 3212 - 24 3212s 03/04 Chart for @SM8N Options for @SM8N
Oct 18 3212 - 24 3212s 03/04 Chart for @SM8V Options for @SM8V
Dec 18 3212 - 24 3212s 03/04 Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Mar 15 32.22 0.19 32.23 32.05 32.14 32.03 12:14A Chart for @BO5H Options for @BO5H
May 15 32.39 0.18 32.41 32.21 32.27 32.21 12:14A Chart for @BO5K Options for @BO5K
Jul 15 32.58 0.18 32.59 32.40 32.43 32.40 12:14A Chart for @BO5N Options for @BO5N
Aug 15 32.45 32.46 Chart for @BO5Q Options for @BO5Q
Sep 15 32.60 0.12 32.60 32.48 32.49 32.48 12:12A Chart for @BO5U Options for @BO5U
Oct 15 32.42 0.12 32.42 32.36 32.36 32.30 12:14A Chart for @BO5V Options for @BO5V
Dec 15 32.45 0.09 32.52 32.40 32.43 32.36 12:14A Chart for @BO5Z Options for @BO5Z
Jan 16 32.63 32.56 Chart for @BO6F Options for @BO6F
Mar 16 32.88 0.10 32.88 32.88 32.88 32.78 12:12A Chart for @BO6H Options for @BO6H
May 16 33.17 -0.67 33.54 33.03 33.54 32.97s 12:12A Chart for @BO6K Options for @BO6K
Jul 16 33.83 -0.67 33.18s 12:12A Chart for @BO6N Options for @BO6N
Aug 16 33.88 -0.66 33.19s 12:12A Chart for @BO6Q Options for @BO6Q
Sep 16 33.81 -0.64 33.13s 12:12A Chart for @BO6U Options for @BO6U
Oct 16 33.73 -0.62 33.01s 12:12A Chart for @BO6V Options for @BO6V
Dec 16 33.56 -0.61 33.04s 12:12A Chart for @BO6Z Options for @BO6Z
Jan 17 33.17 -0.60 33.17s 03/04 Chart for @BO7F Options for @BO7F
Mar 17 33.17 -0.60 33.17s 03/04 Chart for @BO7H Options for @BO7H
May 17 33.17 -0.60 33.17s 03/04 Chart for @BO7K Options for @BO7K
Jul 17 33.28 -0.49 33.28s 03/04 Chart for @BO7N Options for @BO7N
Aug 17 33.24 -0.59 33.24s 03/04 Chart for @BO7Q Options for @BO7Q
Sep 17 33.30 -0.59 33.30s 03/04 Chart for @BO7U Options for @BO7U
Oct 17 33.35 -0.60 33.35s 03/04 Chart for @BO7V Options for @BO7V
Dec 17 33.00 -0.60 33.55s 03/04 Chart for @BO7Z Options for @BO7Z
Jul 18 33.55 -0.60 33.55s 03/04 Chart for @BO8N Options for @BO8N
Oct 18 33.55 -0.60 33.55s 03/04 Chart for @BO8V Options for @BO8V
Dec 18 33.55 -0.60 33.55s 03/04 Chart for @BO8Z Options for @BO8Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 15 490'0 -3'4 491'6 490'0 491'6 493'4 12:11A Chart for @W5H Options for @W5H
May 15 493'0 -3'0 496'6 491'2 496'6 496'0 12:15A Chart for @W5K Options for @W5K
Jul 15 500'6 -2'2 503'0 498'2 503'0 503'0 12:11A Chart for @W5N Options for @W5N
Sep 15 511'6 -1'0 511'6 508'6 511'6 512'6 12:15A Chart for @W5U Options for @W5U
Dec 15 525'6 -2'6 528'6 524'4 528'6 528'4 12:11A Chart for @W5Z Options for @W5Z
Mar 16 538'6 540'2 Chart for @W6H Options for @W6H
May 16 544'2 -2'0 547'2s 12:03A Chart for @W6K Options for @W6K
Jul 16 541'0 0'4 547'6s 12:03A Chart for @W6N Options for @W6N
Sep 16 541'0 1'2 554'6s 03/04 Chart for @W6U Options for @W6U
Dec 16 558'4 0'2 569'2s 03/04 Chart for @W6Z Options for @W6Z
Mar 17 615'0 0'2 573'6s 03/04 Chart for @W7H Options for @W7H
May 17 629'4 0'6 574'2s 03/04 Chart for @W7K Options for @W7K
Jul 17 619'0 0'6 556'2s 03/04 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 15 551'4 -4'0 551'4 551'4 551'4 557'2s 12:03A Chart for @MW5H Options for @MW5H
May 15 563'2 -2'4 565'2 561'2 565'0 565'6 12:11A Chart for @MW5K Options for @MW5K
Jul 15 570'4 -1'2 570'4 569'0 570'4 571'6 12:03A Chart for @MW5N Options for @MW5N
Sep 15 578'2 578'2 Chart for @MW5U Options for @MW5U
Dec 15 584'6 -3'6 585'0 584'6 585'0 588'4 12:03A Chart for @MW5Z Options for @MW5Z
Mar 16 596'6 600'2 Chart for @MW6H Options for @MW6H
May 16 598'0 -5'4 605'4s 12:03A Chart for @MW6K Options for @MW6K
Jul 16 603'4 4'0 621'2s 12:03A Chart for @MW6N Options for @MW6N
Sep 16 638'0 0'0 638'0s 03/04 Chart for @MW6U Options for @MW6U
Dec 16 649'0 0'0 649'0s 03/04 Chart for @MW6Z Options for @MW6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Mar 15 521'4 -2'0 522'6 521'4 522'6 523'4 12:03A Chart for @KW5H Options for @KW5H
May 15 525'6 -1'4 527'6 523'0 527'4 527'2 12:12A Chart for @KW5K Options for @KW5K
Jul 15 530'6 -3'4 534'4 529'6 534'2 534'2 12:12A Chart for @KW5N Options for @KW5N
Sep 15 542'6 -4'0 543'6 542'0 543'6 546'6 12:13A Chart for @KW5U Options for @KW5U
Dec 15 559'6 -4'0 563'6 559'6 563'6 563'6 12:12A Chart for @KW5Z Options for @KW5Z
Mar 16 574'6 -7'4 583'6 574'6 583'6 575'2s 12:12A Chart for @KW6H Options for @KW6H
May 16 577'0 -7'4 582'0s 12:15A Chart for @KW6K Options for @KW6K
Jul 16 579'0 -6'6 583'2s 12:12A Chart for @KW6N Options for @KW6N
Sep 16 655'0 -5'4 593'0s 03/04 Chart for @KW6U Options for @KW6U
Dec 16 634'6 -4'2 606'4s 03/04 Chart for @KW6Z Options for @KW6Z
Mar 17 607'4 -4'2 607'4s 03/04 Chart for @KW7H Options for @KW7H
May 17 607'4 -4'2 607'4s 03/04 Chart for @KW7K Options for @KW7K
Jul 17 616'0 -4'2 577'4s 03/04 Chart for @KW7N Options for @KW7N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 15 154.050 3.000 154.050 150.150 150.850 154.050s 03/04 Chart for @LE5J Options for @LE5J
Jun 15 146.200 2.650 146.675 142.600 143.425 146.325s 03/04 Chart for @LE5M Options for @LE5M
Aug 15 144.075 2.300 144.950 141.325 141.825 144.375s 03/04 Chart for @LE5Q Options for @LE5Q
Oct 15 146.825 1.775 147.650 144.300 144.900 147.050s 03/04 Chart for @LE5V Options for @LE5V
Dec 15 147.525 1.525 148.500 144.950 145.625 147.500s 03/04 Chart for @LE5Z Options for @LE5Z
Feb 16 147.275 1.800 147.800 145.025 145.525 147.475s 03/04 Chart for @LE6G Options for @LE6G
Apr 16 146.750 1.625 147.000 145.000 145.000 146.825s 03/04 Chart for @LE6J Options for @LE6J
Jun 16 140.000 1.500 140.000 139.425 139.425 140.000s 03/04 Chart for @LE6M Options for @LE6M
Aug 16 140.000 1.500 140.000s 03/04 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Mar 15 206.800 4.500 207.225 201.500 202.150 207.225s 03/04 Chart for @GF5H Options for @GF5H
Apr 15 204.375 4.500 204.375 198.625 199.600 204.375s 03/04 Chart for @GF5J Options for @GF5J
May 15 202.750 4.500 202.775 196.900 197.525 202.775s 03/04 Chart for @GF5K Options for @GF5K
Aug 15 205.125 4.500 205.375 199.700 200.025 205.375s 03/04 Chart for @GF5Q Options for @GF5Q
Sep 15 204.200 4.425 204.725 199.200 199.600 204.650s 03/04 Chart for @GF5U Options for @GF5U
Oct 15 203.000 4.325 203.575 197.850 198.050 203.425s 03/04 Chart for @GF5V Options for @GF5V
Nov 15 202.375 4.275 202.375 198.500 198.500 202.375s 03/04 Chart for @GF5X Options for @GF5X
Jan 16 198.000 2.750 198.000 195.300 195.300 197.250s 03/04 Chart for @GF6F Options for @GF6F
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Apr 15 68.500 2.400 68.550 64.150 65.250 68.000s 03/04 Chart for @HE5J Options for @HE5J
May 15 79.100 1.100 79.425 76.100 76.975 78.625s 03/04 Chart for @HE5K Options for @HE5K
Jun 15 82.025 1.025 82.450 78.850 80.200 81.550s 03/04 Chart for @HE5M Options for @HE5M
Jul 15 82.500 1.175 82.875 79.575 80.700 82.325s 03/04 Chart for @HE5N Options for @HE5N
Aug 15 82.500 1.125 83.050 79.275 80.600 82.350s 03/04 Chart for @HE5Q Options for @HE5Q
Oct 15 71.825 1.700 72.575 68.525 69.800 71.725s 03/04 Chart for @HE5V Options for @HE5V
Dec 15 68.050 1.350 69.000 65.525 66.500 68.200s 03/04 Chart for @HE5Z Options for @HE5Z
Feb 16 68.900 1.200 70.225s 03/04 Chart for @HE6G Options for @HE6G
Apr 16 71.950 1.600 73.000 71.950 72.650 72.500s 03/04 Chart for @HE6J Options for @HE6J
May 16 76.500 1.575 76.500 76.500 76.500 76.500s 03/04 Chart for @HE6K Options for @HE6K
Jun 16 79.500 0.500 79.500 79.500 79.500 79.500s 03/04 Chart for @HE6M Options for @HE6M
Jul 16 80.000 0.150 80.000s 03/04 Chart for @HE6N Options for @HE6N
C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 15 382'0 -0'4 382'0 381'2 381'2 381'4s 03/04 Chart for C5H Options for C5H
May 15 389'4 -1'4 389'6 386'6 389'6 389'4s 03/04 Chart for C5K Options for C5K
Jul 15 397'4 -1'6 398'0 395'0 398'0 397'4s 03/04 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 15 988'4 -19'6 993'6 988'4 993'6 989'0s 03/04 Chart for S5H Options for S5H
May 15 996'4 -18'2 1003'0 995'0 1003'0 994'0s 03/04 Chart for S5K Options for S5K
Jul 15 1001'0 -17'4 1001'2 1000'0 1001'2 999'6s 03/04 Chart for S5N Options for S5N
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:

Thursday

Friday

Saturday

Sunday

Monday
High: 22°F
Low: -12°F
Precip: 0%
High: 35°F
Low: 20°F
Precip: 0%
High: 39°F
Low: 29°F
Precip: 20%
High: 43°F
Low: 30°F
Precip: 0%
High: 47°F
Low: 32°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Groups Push for Energy Focus at Summit
Kub's Den
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook
The Art of Planting - 6

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
High Court Takes Up Health Law Fight 03/04 06:21
Boehner Escapes Jam on DHS Vote 03/04 06:28
Clinton Ran Own System for Emails 03/04 06:17
Kerry Heads to Saudi Arabia Nuke Talks 03/04 06:24
Petraeus May Avoid Prison Time 03/04 06:27
Eurozone Showing Signs of Momentum 03/04 06:20
China to Boost Military Budget by 10% 03/04 06:23
U.S. Stocks Fall 03/04 15:36

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