Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 16 350'4 -0'4 351'0 349'4 350'2 351'0 02:08A Chart for @C6Z Options for @C6Z
Mar 17 359'6 -0'6 360'4 358'4 359'2 360'4 02:20A Chart for @C7H Options for @C7H
May 17 366'2 -1'0 367'2 365'2 366'0 367'2 02:20A Chart for @C7K Options for @C7K
Jul 17 373'2 -1'0 374'2 372'2 373'2 374'2 02:20A Chart for @C7N Options for @C7N
Sep 17 380'4 -0'4 381'0 379'2 380'0 381'0 02:20A Chart for @C7U Options for @C7U
Dec 17 388'4 -1'0 389'4 388'0 388'2 389'4 02:20A Chart for @C7Z Options for @C7Z
Mar 18 397'6 0'0 397'6 396'2 396'4 397'6 02:14A Chart for @C8H Options for @C8H
May 18 402'6 0'4 406'0 402'6 403'4 403'2s 02:14A Chart for @C8K Options for @C8K
Jul 18 409'2 0'2 410'4 407'0 407'0 407'6s 02:16A Chart for @C8N Options for @C8N
Sep 18 402'4 0'6 402'4 402'4 402'4 403'4s 02:07A Chart for @C8U Options for @C8U
Dec 18 405'0 0'4 407'6 403'0 403'6 405'4s 02:13A Chart for @C8Z Options for @C8Z
Jul 19 419'2 0'4 419'2 419'2 419'2 420'6s 02:07A Chart for @C9N Options for @C9N
Dec 19 408'6 -0'4 408'6 406'4 408'6 408'2s 02:07A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 17 1047'4 -0'2 1051'0 1044'0 1047'0 1047'6 02:19A Chart for @S7F Options for @S7F
Mar 17 1057'6 0'0 1061'0 1054'4 1057'0 1057'6 02:19A Chart for @S7H Options for @S7H
May 17 1064'6 0'0 1068'0 1062'0 1064'0 1064'6 02:19A Chart for @S7K Options for @S7K
Jul 17 1070'6 1'0 1072'0 1067'0 1069'0 1069'6 02:19A Chart for @S7N Options for @S7N
Aug 17 1066'0 0'4 1068'2 1066'0 1067'4 1065'4 02:19A Chart for @S7Q Options for @S7Q
Sep 17 1047'4 2'4 1047'4 1045'2 1046'0 1045'0 02:19A Chart for @S7U Options for @S7U
Nov 17 1028'6 1'2 1031'0 1025'4 1026'0 1027'4 02:19A Chart for @S7X Options for @S7X
Jan 18 1030'0 2'4 1030'0 1025'4 1025'4 1027'4 02:19A Chart for @S8F Options for @S8F
Mar 18 1019'6 2'6 1028'0 1014'0 1014'0 1019'4s 02:19A Chart for @S8H Options for @S8H
May 18 1017'4 2'4 1024'0 1017'2 1020'6 1016'4s 02:19A Chart for @S8K Options for @S8K
Jul 18 1019'4 2'0 1025'0 1019'4 1024'0 1016'6s 02:19A Chart for @S8N Options for @S8N
Aug 18 981'2 1'4 1011'0s 02:19A Chart for @S8Q Options for @S8Q
Sep 18 940'0 1'4 999'0s 02:19A Chart for @S8U Options for @S8U
Nov 18 979'0 1'0 979'0 979'0 979'0 978'0 02:19A Chart for @S8X Options for @S8X
Jan 19 988'2 -0'2 978'6s 02:19A Chart for @S9F Options for @S9F
Mar 19 978'6 -0'2 978'6s 02:19A Chart for @S9H Options for @S9H
May 19 978'6 -0'2 978'6s 02:19A Chart for @S9K Options for @S9K
Jul 19 960'0 -0'2 984'4s 02:19A Chart for @S9N Options for @S9N
Aug 19 984'4 -0'2 984'4s 12/06 Chart for @S9Q Options for @S9Q
Sep 19 984'4 -0'2 984'4s 12/06 Chart for @S9U Options for @S9U
Nov 19 970'0 -0'2 963'0s 02:19A Chart for @S9X Options for @S9X
Jul 20 963'0 -0'2 963'0s 12/06 Chart for @S0N Options for @S0N
Nov 20 956'0 -0'2 956'0 956'0 956'0 955'0s 12/06 Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Dec 16 3205 3 3205 3203 3203 3202 02:19A Chart for @SM6Z Options for @SM6Z
Jan 17 3217 - 2 3231 3209 3216 3219 02:19A Chart for @SM7F Options for @SM7F
Mar 17 3250 - 1 3263 3240 3248 3251 02:19A Chart for @SM7H Options for @SM7H
May 17 3266 - 1 3277 3264 3267 3267 02:19A Chart for @SM7K Options for @SM7K
Jul 17 3281 - 3 3294 3277 3286 3284 02:19A Chart for @SM7N Options for @SM7N
Aug 17 3268 23 3326 3253 3258 3271s 02:19A Chart for @SM7Q Options for @SM7Q
Sep 17 3251 20 3292 3222 3255 3242s 02:19A Chart for @SM7U Options for @SM7U
Oct 17 3194 16 3249 3182 3190 3200s 02:19A Chart for @SM7V Options for @SM7V
Dec 17 3198 1 3204 3198 3200 3197 02:19A Chart for @SM7Z Options for @SM7Z
Jan 18 3181 17 3181 3177 3177 3182s 02:19A Chart for @SM8F Options for @SM8F
Mar 18 3158 15 3199 3150 3199 3157s 02:19A Chart for @SM8H Options for @SM8H
May 18 3162 8 3199 3162 3179 3141s 02:19A Chart for @SM8K Options for @SM8K
Jul 18 3170 8 3199 3170 3198 3139s 02:19A Chart for @SM8N Options for @SM8N
Aug 18 3128 11 3143 3128 3143 3134s 02:19A Chart for @SM8Q Options for @SM8Q
Sep 18 3127 14 3127 3127 3127 3123s 02:19A Chart for @SM8U Options for @SM8U
Oct 18 3100 15 3102s 02:19A Chart for @SM8V Options for @SM8V
Dec 18 3120 15 3120 3077 3077 3072s 02:19A Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Dec 16 37.58 -0.04 37.58 37.57 37.57 37.62 02:19A Chart for @BO6Z Options for @BO6Z
Jan 17 37.77 -0.05 37.92 37.61 37.84 37.82 02:20A Chart for @BO7F Options for @BO7F
Mar 17 38.06 -0.04 38.19 37.90 38.09 38.10 02:20A Chart for @BO7H Options for @BO7H
May 17 38.18 -0.02 38.30 38.00 38.20 38.20 02:20A Chart for @BO7K Options for @BO7K
Jul 17 38.27 38.36 38.09 38.28 38.27 02:20A Chart for @BO7N Options for @BO7N
Aug 17 38.01 0.14 38.35 37.88 38.16 38.03s 02:20A Chart for @BO7Q Options for @BO7Q
Sep 17 37.96 0.15 38.08 37.61 37.63 37.78s 02:20A Chart for @BO7U Options for @BO7U
Oct 17 37.40 0.21 37.84 37.18 37.37 37.44s 02:19A Chart for @BO7V Options for @BO7V
Dec 17 37.38 -0.03 37.38 37.29 37.29 37.41 02:20A Chart for @BO7Z Options for @BO7Z
Jan 18 37.15 0.26 37.78 37.15 37.59 37.38s 02:19A Chart for @BO8F Options for @BO8F
Mar 18 37.30 0.17 37.37 37.05 37.15 37.32s 02:19A Chart for @BO8H Options for @BO8H
May 18 37.06 0.10 37.20 37.05 37.18 37.30s 02:20A Chart for @BO8K Options for @BO8K
Jul 18 37.09 0.08 37.35s 02:19A Chart for @BO8N Options for @BO8N
Aug 18 36.10 0.07 37.37s 02:19A Chart for @BO8Q Options for @BO8Q
Sep 18 34.77 0.04 37.35s 02:19A Chart for @BO8U Options for @BO8U
Oct 18 37.30 0.04 37.30s 02:19A Chart for @BO8V Options for @BO8V
Dec 18 33.76 0.04 37.29s 02:19A Chart for @BO8Z Options for @BO8Z
Jul 19 37.29 0.04 37.29s 12/06 Chart for @BO9N Options for @BO9N
Oct 19 37.29 0.04 37.29s 12/06 Chart for @BO9V Options for @BO9V
Dec 19 37.29 0.04 37.29s 12/06 Chart for @BO9Z Options for @BO9Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Dec 16 390'2 0'2 393'0 388'2 393'0 389'4s 01:54A Chart for @W6Z Options for @W6Z
Mar 17 405'0 -1'6 407'4 404'6 406'4 406'6 02:20A Chart for @W7H Options for @W7H
May 17 417'0 -2'2 419'2 417'0 419'0 419'2 02:20A Chart for @W7K Options for @W7K
Jul 17 430'2 -2'0 432'2 430'2 432'2 432'2 02:20A Chart for @W7N Options for @W7N
Sep 17 445'0 -1'4 446'6 445'0 446'6 446'4 02:19A Chart for @W7U Options for @W7U
Dec 17 463'0 -1'6 464'6 463'0 464'6 464'6 02:19A Chart for @W7Z Options for @W7Z
Mar 18 477'0 -0'6 477'0 477'0 477'0 477'6s 02:15A Chart for @W8H Options for @W8H
May 18 489'4 -1'2 486'2s 02:14A Chart for @W8K Options for @W8K
Jul 18 493'2 -2'0 495'6 493'2 495'6 493'6s 02:14A Chart for @W8N Options for @W8N
Sep 18 517'4 -3'0 506'6s 02:15A Chart for @W8U Options for @W8U
Dec 18 529'0 -2'4 529'0 529'0 529'0 526'4s 02:14A Chart for @W8Z Options for @W8Z
Mar 19 542'0 -1'6 542'4s 12/06 Chart for @W9H Options for @W9H
May 19 547'0 -1'2 547'0s 12/06 Chart for @W9K Options for @W9K
Jul 19 537'0 -1'2 527'0s 12/06 Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Dec 16 538'6 1'2 542'2 535'4 538'4 538'6s 02:06A Chart for @MW6Z Options for @MW6Z
Mar 17 534'6 0'6 535'0 533'0 533'0 534'0 02:06A Chart for @MW7H Options for @MW7H
May 17 538'0 0'4 538'0 536'0 536'0 537'4 01:50A Chart for @MW7K Options for @MW7K
Jul 17 541'2 0'0 541'2 541'0 541'0 541'2 02:14A Chart for @MW7N Options for @MW7N
Sep 17 547'2 -0'6 548'0 547'2 548'0 548'0 01:50A Chart for @MW7U Options for @MW7U
Dec 17 556'0 -0'6 561'6 556'0 558'0 557'0s 02:07A Chart for @MW7Z Options for @MW7Z
Mar 18 565'0 -1'2 565'6 565'0 565'6 565'2s 02:07A Chart for @MW8H Options for @MW8H
May 18 578'0 -3'2 570'6s 01:50A Chart for @MW8K Options for @MW8K
Jul 18 563'0 0'0 563'0s 02:07A Chart for @MW8N Options for @MW8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Dec 16 392'4 -3'2 393'0 391'2 391'2 387'0s 02:19A Chart for @KW6Z Options for @KW6Z
Mar 17 404'4 -0'4 407'0 404'4 405'0 405'0 02:20A Chart for @KW7H Options for @KW7H
May 17 416'6 0'0 418'4 416'6 417'0 416'6 02:20A Chart for @KW7K Options for @KW7K
Jul 17 428'4 -0'4 430'4 428'4 429'2 429'0 02:20A Chart for @KW7N Options for @KW7N
Sep 17 445'2 1'2 445'2 445'2 445'2 444'0 02:20A Chart for @KW7U Options for @KW7U
Dec 17 466'0 1'0 466'0 466'0 466'0 465'0 02:20A Chart for @KW7Z Options for @KW7Z
Mar 18 480'0 -2'6 485'0 480'0 485'0 479'2s 01:58A Chart for @KW8H Options for @KW8H
May 18 488'2 -0'2 488'2 488'2 488'2 488'4 01:58A Chart for @KW8K Options for @KW8K
Jul 18 495'2 -3'4 495'2 495'0 495'0 492'4s 02:14A Chart for @KW8N Options for @KW8N
Sep 18 513'0 -3'4 506'2s 12/06 Chart for @KW8U Options for @KW8U
Dec 18 523'0 -4'0 525'2s 12/06 Chart for @KW8Z Options for @KW8Z
Mar 19 544'2 -4'0 544'2s 12/06 Chart for @KW9H Options for @KW9H
May 19 544'2 -4'0 544'2s 12/06 Chart for @KW9K Options for @KW9K
Jul 19 544'2 -4'0 544'2s 12/06 Chart for @KW9N Options for @KW9N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Dec 16 109.625 2.025 109.900 107.275 108.400 109.850s 12/06 Chart for @LE6Z Options for @LE6Z
Feb 17 110.775 2.075 111.300 108.350 109.700 111.050s 12/06 Chart for @LE7G Options for @LE7G
Apr 17 110.775 2.050 111.275 108.400 109.500 111.025s 12/06 Chart for @LE7J Options for @LE7J
Jun 17 101.775 1.450 102.375 100.025 100.875 102.000s 12/06 Chart for @LE7M Options for @LE7M
Aug 17 98.400 1.250 99.000 96.900 97.650 98.700s 12/06 Chart for @LE7Q Options for @LE7Q
Oct 17 98.875 1.150 99.500 97.600 98.100 99.200s 12/06 Chart for @LE7V Options for @LE7V
Dec 17 99.050 1.275 99.700 97.825 98.250 99.425s 12/06 Chart for @LE7Z Options for @LE7Z
Feb 18 98.950 1.425 99.350 97.675 98.050 99.325s 12/06 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 17 126.550 2.525 127.425 122.925 124.700 126.850s 12/06 Chart for @GF7F Options for @GF7F
Mar 17 123.400 2.400 124.200 120.000 121.725 123.775s 12/06 Chart for @GF7H Options for @GF7H
Apr 17 123.100 2.375 123.825 119.750 121.150 123.450s 12/06 Chart for @GF7J Options for @GF7J
May 17 122.325 2.400 122.750 118.975 120.400 122.675s 12/06 Chart for @GF7K Options for @GF7K
Aug 17 122.750 2.450 123.425 119.550 121.075 123.250s 12/06 Chart for @GF7Q Options for @GF7Q
Sep 17 121.525 2.325 121.525 118.600 119.200 121.525s 12/06 Chart for @GF7U Options for @GF7U
Oct 17 120.000 2.100 120.000 119.500 119.500 120.000s 12/06 Chart for @GF7V Options for @GF7V
Nov 17 118.500 2.150 118.500 115.800 115.800 118.650s 12/06 Chart for @GF7X Options for @GF7X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Dec 16 53.450 1.875 54.075 52.000 52.250 53.375s 12/06 Chart for @HE6Z Options for @HE6Z
Feb 17 57.450 2.675 57.725 55.025 55.350 57.475s 12/06 Chart for @HE7G Options for @HE7G
Apr 17 63.500 2.500 63.950 61.425 61.575 63.625s 12/06 Chart for @HE7J Options for @HE7J
May 17 70.375 1.825 70.950 69.100 69.100 70.400s 12/06 Chart for @HE7K Options for @HE7K
Jun 17 74.700 2.025 75.150 72.775 72.950 74.725s 12/06 Chart for @HE7M Options for @HE7M
Jul 17 74.825 1.600 75.250 73.575 73.800 75.075s 12/06 Chart for @HE7N Options for @HE7N
Aug 17 74.900 0.775 75.250 73.950 74.350 74.975s 12/06 Chart for @HE7Q Options for @HE7Q
Oct 17 63.575 0.600 63.825 63.300 63.300 63.700s 12/06 Chart for @HE7V Options for @HE7V
Dec 17 59.075 0.600 59.275 59.075 59.125 59.075s 12/06 Chart for @HE7Z Options for @HE7Z
Feb 18 62.550 0.400 62.550 62.350 62.350 62.400s 12/06 Chart for @HE8G Options for @HE8G
Apr 18 64.800 0.400 65.775s 12/06 Chart for @HE8J Options for @HE8J
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 16 350'4 -0'4 351'0 349'4 350'2 351'0 02:08A Chart for @C6Z Options for @C6Z
Mar 17 359'6 -0'6 360'4 358'4 359'2 360'4 02:20A Chart for @C7H Options for @C7H
May 17 366'2 -1'0 367'2 365'2 366'0 367'2 02:20A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 17 1047'4 -0'2 1051'0 1044'0 1047'0 1047'6 02:19A Chart for @S7F Options for @S7F
Mar 17 1057'6 0'0 1061'0 1054'4 1057'0 1057'6 02:19A Chart for @S7H Options for @S7H
May 17 1064'6 0'0 1068'0 1062'0 1064'0 1064'6 02:19A Chart for @S7K Options for @S7K
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:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 19°F
Low: 12°F
Precip: 67%
High: 15°F
Low: 6°F
Precip: 69%
High: 13°F
Low: 2°F
Precip: 0%
High: 23°F
Low: 9°F
Precip: 30%
High: 19°F
Low: 11°F
Precip: 30%
View complete Local Weather

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

DTN Ag Headline News
Looking at a New Safety Net
Todd's Take
Eyes on Economic Trends
A Portrait of Tom Vilsack's Tenure
By the Numbers
Global Fertilizer Outlook - 2
Global Fertilizer Outlook - 1
Looking to Trump on Trade
Farm Bill Future

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
Stopgap Spending Bill to be Unveiled 12/06 06:25
Trump Signals Tougher China Policy 12/06 06:32
Obama to Meet With Special Ops Forces 12/06 06:21
Iraq Troops Enter New IS-Held Area 12/06 06:28
Iran Pres: Trump Can't Harm Nuke Deal 12/06 06:31
Merkel Seeks New Term 12/06 06:24
SKorean Leader to Accept Impeachment 12/06 06:27
Phone, Bank Stocks Push Indexes Higher 12/06 18:02

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