Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 15 360'2 -2'6 363'0 357'4 362'4 359'6s 05/01 Chart for @C5K Options for @C5K
Jul 15 363'0 -3'2 366'4 360'6 366'0 363'0s 05/01 Chart for @C5N Options for @C5N
Sep 15 369'4 -3'0 373'0 367'4 372'6 369'6s 05/01 Chart for @C5U Options for @C5U
Dec 15 380'0 -3'2 383'6 378'0 383'2 380'2s 05/01 Chart for @C5Z Options for @C5Z
Mar 16 391'2 -3'2 394'6 389'2 394'6 391'4s 05/01 Chart for @C6H Options for @C6H
May 16 399'0 -3'2 402'0 397'0 401'6 399'2s 05/01 Chart for @C6K Options for @C6K
Jul 16 406'4 -3'0 408'6 403'6 408'6 406'2s 05/01 Chart for @C6N Options for @C6N
Sep 16 400'2 -2'2 402'2 400'2 402'2 402'6s 05/01 Chart for @C6U Options for @C6U
Dec 16 402'2 -2'0 404'4 400'0 403'6 402'2s 05/01 Chart for @C6Z Options for @C6Z
Mar 17 410'0 -2'0 411'0 409'6 411'0 412'0s 05/01 Chart for @C7H Options for @C7H
May 17 418'0 -2'0 418'0 417'6 417'6 419'0s 05/01 Chart for @C7K Options for @C7K
Jul 17 422'0 -2'2 422'0 422'0 422'0 422'2s 05/01 Chart for @C7N Options for @C7N
Sep 17 413'0 -2'2 414'6s 05/01 Chart for @C7U Options for @C7U
Dec 17 409'0 -2'2 409'4s 05/01 Chart for @C7Z Options for @C7Z
Jul 18 421'0 -2'2 426'6s 05/01 Chart for @C8N Options for @C8N
Dec 18 404'0 -2'2 400'4s 05/01 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 15 968'4 -10'0 980'4 964'4 979'6 968'4s 05/01 Chart for @S5K Options for @S5K
Jul 15 964'4 -11'2 979'0 961'2 978'0 964'6s 05/01 Chart for @S5N Options for @S5N
Aug 15 959'2 -12'0 973'2 956'0 972'2 959'0s 05/01 Chart for @S5Q Options for @S5Q
Sep 15 947'2 -12'0 960'2 944'2 959'2 946'6s 05/01 Chart for @S5U Options for @S5U
Nov 15 940'6 -11'4 954'4 937'6 952'4 940'6s 05/01 Chart for @S5X Options for @S5X
Jan 16 946'4 -11'2 960'0 943'6 959'0 947'0s 05/01 Chart for @S6F Options for @S6F
Mar 16 951'2 -11'0 963'4 947'6 962'0 951'0s 05/01 Chart for @S6H Options for @S6H
May 16 953'0 -10'4 963'2 949'6 963'2 953'2s 05/01 Chart for @S6K Options for @S6K
Jul 16 958'2 -11'0 970'0 955'0 968'4 958'2s 05/01 Chart for @S6N Options for @S6N
Aug 16 955'0 -10'6 955'0 955'0 955'0 958'0s 05/01 Chart for @S6Q Options for @S6Q
Sep 16 984'0 -11'0 949'2s 05/01 Chart for @S6U Options for @S6U
Nov 16 945'4 -10'0 954'6 942'0 952'4 945'0s 05/01 Chart for @S6X Options for @S6X
Jan 17 963'0 -10'0 950'4s 05/01 Chart for @S7F Options for @S7F
Mar 17 966'4 -10'0 955'2s 05/01 Chart for @S7H Options for @S7H
May 17 979'0 -10'0 958'4s 05/01 Chart for @S7K Options for @S7K
Jul 17 984'0 -10'0 963'2s 05/01 Chart for @S7N Options for @S7N
Aug 17 984'0 -10'0 961'0s 05/01 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -10'0 950'6s 05/01 Chart for @S7U Options for @S7U
Nov 17 956'6 -10'0 944'0s 05/01 Chart for @S7X Options for @S7X
Jul 18 946'4 -10'0 946'4s 05/01 Chart for @S8N Options for @S8N
Nov 18 960'0 -10'0 919'6s 05/01 Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
May 15 3148 - 42 3197 3132 3189 3147s 05/01 Chart for @SM5K Options for @SM5K
Jul 15 3118 - 42 3175 3103 3161 3119s 05/01 Chart for @SM5N Options for @SM5N
Aug 15 3106 - 42 3161 3091 3144 3104s 05/01 Chart for @SM5Q Options for @SM5Q
Sep 15 3088 - 42 3143 3076 3127 3088s 05/01 Chart for @SM5U Options for @SM5U
Oct 15 3064 - 40 3111 3050 3100 3061s 05/01 Chart for @SM5V Options for @SM5V
Dec 15 3069 - 39 3112 3051 3106 3065s 05/01 Chart for @SM5Z Options for @SM5Z
Jan 16 3068 - 40 3113 3055 3099 3066s 05/01 Chart for @SM6F Options for @SM6F
Mar 16 3062 - 43 3109 3052 3098 3061s 05/01 Chart for @SM6H Options for @SM6H
May 16 3052 - 44 3102 3050 3097 3057s 05/01 Chart for @SM6K Options for @SM6K
Jul 16 3074 - 43 3111 3062 3109 3071s 05/01 Chart for @SM6N Options for @SM6N
Aug 16 3076 - 44 3082 3076 3082 3070s 05/01 Chart for @SM6Q Options for @SM6Q
Sep 16 3067 - 43 3082 3064 3082 3065s 05/01 Chart for @SM6U Options for @SM6U
Oct 16 3041 - 49 3051 3041 3050 3037s 05/01 Chart for @SM6V Options for @SM6V
Dec 16 3038 - 49 3070 3034 3066 3039s 05/01 Chart for @SM6Z Options for @SM6Z
Jan 17 3143 - 49 3038s 05/01 Chart for @SM7F Options for @SM7F
Mar 17 3105 - 49 3038s 05/01 Chart for @SM7H Options for @SM7H
May 17 3038 - 49 3038s 05/01 Chart for @SM7K Options for @SM7K
Jul 17 3038 - 49 3038s 05/01 Chart for @SM7N Options for @SM7N
Aug 17 3038 - 49 3038s 05/01 Chart for @SM7Q Options for @SM7Q
Sep 17 3038 - 49 3038s 05/01 Chart for @SM7U Options for @SM7U
Oct 17 3038 - 49 3038s 05/01 Chart for @SM7V Options for @SM7V
Dec 17 3150 - 49 3066s 05/01 Chart for @SM7Z Options for @SM7Z
Jul 18 3066 - 49 3066s 05/01 Chart for @SM8N Options for @SM8N
Oct 18 3066 - 49 3066s 05/01 Chart for @SM8V Options for @SM8V
Dec 18 3066 - 49 3066s 05/01 Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
May 15 31.47 -0.07 31.69 31.35 31.62 31.44s 05/01 Chart for @BO5K Options for @BO5K
Jul 15 31.55 -0.07 31.85 31.47 31.85 31.58s 05/01 Chart for @BO5N Options for @BO5N
Aug 15 31.59 -0.10 31.91 31.53 31.81 31.62s 05/01 Chart for @BO5Q Options for @BO5Q
Sep 15 31.61 -0.11 31.96 31.58 31.86 31.65s 05/01 Chart for @BO5U Options for @BO5U
Oct 15 31.62 -0.13 31.96 31.59 31.94 31.66s 05/01 Chart for @BO5V Options for @BO5V
Dec 15 31.78 -0.14 32.16 31.73 32.12 31.82s 05/01 Chart for @BO5Z Options for @BO5Z
Jan 16 31.97 -0.15 32.19 31.91 32.16 32.00s 05/01 Chart for @BO6F Options for @BO6F
Mar 16 32.13 -0.17 32.49 32.08 32.42 32.15s 05/01 Chart for @BO6H Options for @BO6H
May 16 32.29 -0.15 32.64 32.23 32.57 32.34s 05/01 Chart for @BO6K Options for @BO6K
Jul 16 32.47 -0.14 32.78 32.41 32.74 32.52s 05/01 Chart for @BO6N Options for @BO6N
Aug 16 32.46 -0.14 32.49 32.46 32.49 32.57s 05/01 Chart for @BO6Q Options for @BO6Q
Sep 16 32.47 -0.14 32.50 32.47 32.50 32.61s 05/01 Chart for @BO6U Options for @BO6U
Oct 16 32.49 -0.14 32.52 32.49 32.52 32.57s 05/01 Chart for @BO6V Options for @BO6V
Dec 16 32.62 -0.13 32.78 32.62 32.78 32.68s 05/01 Chart for @BO6Z Options for @BO6Z
Jan 17 32.67 -0.13 32.74 32.67 32.74 32.82s 05/01 Chart for @BO7F Options for @BO7F
Mar 17 32.66 -0.13 32.68 32.47 32.47 32.82s 05/01 Chart for @BO7H Options for @BO7H
May 17 32.82 -0.13 32.82s 05/01 Chart for @BO7K Options for @BO7K
Jul 17 33.00 -0.13 33.00s 05/01 Chart for @BO7N Options for @BO7N
Aug 17 33.02 -0.13 33.02s 05/01 Chart for @BO7Q Options for @BO7Q
Sep 17 33.04 -0.13 33.04s 05/01 Chart for @BO7U Options for @BO7U
Oct 17 33.05 -0.13 33.05s 05/01 Chart for @BO7V Options for @BO7V
Dec 17 33.00 -0.13 33.19s 05/01 Chart for @BO7Z Options for @BO7Z
Jul 18 33.19 -0.13 33.19s 05/01 Chart for @BO8N Options for @BO8N
Oct 18 33.19 -0.13 33.19s 05/01 Chart for @BO8V Options for @BO8V
Dec 18 33.19 -0.13 33.19s 05/01 Chart for @BO8Z Options for @BO8Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
May 15 470'6 3'0 472'4 465'2 469'4 470'0s 05/01 Chart for @W5K Options for @W5K
Jul 15 473'4 0'0 479'2 468'2 476'0 474'0s 05/01 Chart for @W5N Options for @W5N
Sep 15 482'6 -1'0 488'4 477'2 482'4 482'6s 05/01 Chart for @W5U Options for @W5U
Dec 15 500'2 -1'4 506'2 494'6 502'2 500'6s 05/01 Chart for @W5Z Options for @W5Z
Mar 16 517'6 -2'0 523'2 512'0 520'0 518'0s 05/01 Chart for @W6H Options for @W6H
May 16 529'0 -1'4 532'2 524'0 532'2 529'4s 05/01 Chart for @W6K Options for @W6K
Jul 16 533'2 -1'4 533'2 528'0 531'2 533'0s 05/01 Chart for @W6N Options for @W6N
Sep 16 558'4 -1'2 541'4s 05/01 Chart for @W6U Options for @W6U
Dec 16 553'6 -3'6 553'6 553'6 553'6 556'4s 05/01 Chart for @W6Z Options for @W6Z
Mar 17 575'0 -4'0 565'4s 05/01 Chart for @W7H Options for @W7H
May 17 629'4 -4'0 568'0s 05/01 Chart for @W7K Options for @W7K
Jul 17 619'0 -4'0 548'4s 05/01 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
May 15 522'4 -3'0 529'2 522'4 529'0 520'2s 05/01 Chart for @MW5K Options for @MW5K
Jul 15 536'6 -3'4 544'2 533'4 538'6 534'4s 05/01 Chart for @MW5N Options for @MW5N
Sep 15 545'4 -3'0 554'4 543'4 551'0 545'0s 05/01 Chart for @MW5U Options for @MW5U
Dec 15 558'0 -1'6 566'4 556'0 562'2 557'6s 05/01 Chart for @MW5Z Options for @MW5Z
Mar 16 574'0 -3'0 579'6 570'4 576'0 572'4s 05/01 Chart for @MW6H Options for @MW6H
May 16 581'2 -3'2 584'6 581'2 584'6 580'2s 05/01 Chart for @MW6K Options for @MW6K
Jul 16 588'0 -3'2 588'2 587'4 588'0 586'2s 05/01 Chart for @MW6N Options for @MW6N
Sep 16 585'0 -10'2 585'4 585'0 585'4 587'2s 05/01 Chart for @MW6U Options for @MW6U
Dec 16 605'0 0'0 605'4s 05/01 Chart for @MW6Z Options for @MW6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
May 15 492.000 3.000 494.500 488.500 490.250 493.250s 05/01 Chart for @KW5K Options for @KW5K
Jul 15 500.250 1.500 505.000 495.500 500.750 500.500s 05/01 Chart for @KW5N Options for @KW5N
Sep 15 510.500 1.250 514.250 505.750 509.250 510.500s 05/01 Chart for @KW5U Options for @KW5U
Dec 15 530.250 1.500 533.250 525.000 529.750 530.000s 05/01 Chart for @KW5Z Options for @KW5Z
Mar 16 543.500 1.750 545.500 538.250 543.500 543.250s 05/01 Chart for @KW6H Options for @KW6H
May 16 547.000 2.000 548.500 546.750 548.500 552.000s 05/01 Chart for @KW6K Options for @KW6K
Jul 16 553.250 1.500 554.000 552.750 552.750 557.500s 05/01 Chart for @KW6N Options for @KW6N
Sep 16 575.000 1.500 568.500s 05/01 Chart for @KW6U Options for @KW6U
Dec 16 579.000 1.500 582.000s 05/01 Chart for @KW6Z Options for @KW6Z
Mar 17 584'2 1'4 584'2s 05/01 Chart for @KW7H Options for @KW7H
May 17 584'2 1'4 584'2s 05/01 Chart for @KW7K Options for @KW7K
Jul 17 622.000 1.500 556.000s 05/01 Chart for @KW7N Options for @KW7N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Jun 15 149.400 - 0.525 150.550 148.400 149.500 149.175s 05/01 Chart for @LE5M Options for @LE5M
Aug 15 147.975 - 0.275 148.900 146.900 147.900 147.825s 05/01 Chart for @LE5Q Options for @LE5Q
Oct 15 149.700 - 0.075 150.575 148.625 149.475 149.600s 05/01 Chart for @LE5V Options for @LE5V
Dec 15 150.800 0.200 151.450 149.700 150.225 150.675s 05/01 Chart for @LE5Z Options for @LE5Z
Feb 16 150.550 0.300 151.225 149.925 150.350 150.800s 05/01 Chart for @LE6G Options for @LE6G
Apr 16 149.650 - 0.025 150.300 149.100 149.500 149.775s 05/01 Chart for @LE6J Options for @LE6J
Jun 16 143.175 0.075 143.450 142.800 143.450 143.600s 05/01 Chart for @LE6M Options for @LE6M
Aug 16 141.450 - 0.450 141.500 141.450 141.500 141.050s 05/01 Chart for @LE6Q Options for @LE6Q
Oct 16 142.050 - 0.450 142.050s 05/01 Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
May 15 213.525 0.650 214.775 212.050 213.350 213.625s 05/01 Chart for @GF5K Options for @GF5K
Aug 15 215.050 0.375 216.300 213.500 214.700 215.075s 05/01 Chart for @GF5Q Options for @GF5Q
Sep 15 214.650 0.775 215.575 213.100 214.125 214.700s 05/01 Chart for @GF5U Options for @GF5U
Oct 15 213.950 0.525 214.800 212.325 213.450 213.775s 05/01 Chart for @GF5V Options for @GF5V
Nov 15 213.300 1.150 213.800 211.225 212.000 213.225s 05/01 Chart for @GF5X Options for @GF5X
Jan 16 206.850 1.125 207.250 205.550 206.900 206.675s 05/01 Chart for @GF6F Options for @GF6F
Mar 16 205.250 0.950 205.425 203.525 205.425 205.100s 05/01 Chart for @GF6H Options for @GF6H
Apr 16 203.225 0.775 203.225s 05/01 Chart for @GF6J Options for @GF6J
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
May 15 76.300 -0.950 77.925 75.975 77.450 76.000s 05/01 Chart for @HE5K Options for @HE5K
Jun 15 81.650 -0.175 81.950 80.750 81.950 81.250s 05/01 Chart for @HE5M Options for @HE5M
Jul 15 82.400 -0.475 83.075 81.700 83.000 82.050s 05/01 Chart for @HE5N Options for @HE5N
Aug 15 82.300 -0.400 82.900 81.775 82.775 81.975s 05/01 Chart for @HE5Q Options for @HE5Q
Oct 15 72.500 0.500 72.675 71.875 72.650 72.375s 05/01 Chart for @HE5V Options for @HE5V
Dec 15 69.300 0.650 69.400 68.650 69.100 69.300s 05/01 Chart for @HE5Z Options for @HE5Z
Feb 16 71.200 0.475 71.400 70.875 71.125 71.350s 05/01 Chart for @HE6G Options for @HE6G
Apr 16 73.300 0.575 73.425 73.000 73.225 73.400s 05/01 Chart for @HE6J Options for @HE6J
May 16 77.500 0.050 77.250s 05/01 Chart for @HE6K Options for @HE6K
Jun 16 79.650 0.325 79.650 79.550 79.600 79.650s 05/01 Chart for @HE6M Options for @HE6M
Jul 16 77.800 -0.075 77.800 77.800 77.800 77.800s 05/01 Chart for @HE6N Options for @HE6N
Aug 16 77.000 -0.075 76.200s 05/01 Chart for @HE6Q Options for @HE6Q
C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 15 359'0 -2'6 359'0 359'0 359'0 359'6s 05/01 Chart for C5K Options for C5K
Jul 15 363'2 -3'2 366'0 361'2 366'0 363'0s 05/01 Chart for C5N Options for C5N
Sep 15 368'0 -3'0 372'6 367'6 372'6 369'6s 05/01 Chart for C5U Options for C5U
S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 15 969'0 -10'0 969'0 966'0 969'0 968'4s 05/01 Chart for S5K Options for S5K
Jul 15 965'0 -11'2 974'0 962'0 971'0 964'6s 05/01 Chart for S5N Options for S5N
Aug 15 968'0 -12'0 959'0s 05/01 Chart for S5Q Options for S5Q
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:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 75°F
Low: 49°F
Precip: 0%
High: 72°F
Low: 39°F
Precip: 0%
High: 73°F
Low: 42°F
Precip: 30%
High: 78°F
Low: 57°F
Precip: 80%
High: 75°F
Low: 58°F
Precip: 60%
View complete Local Weather

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

DTN Ag Headline News
HRW Wheat Tour Preview
This Bug Really Stinks
Crop Tech Corner
Ask the Taxman by Andy Biebl
Push to Keep Funding H5N2 Response
Land Prices Jump in Brazil's North
View From the Cab
Vilsack Talks to China on AI
Todd's Take

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
Japan PM Touts Alliance With US 05/02 14:57
Rally Continues in Baltimore 05/02 15:04
Kerry Seeks Peace Talks in Yemen 05/02 14:53
Chemical Attacks Suspected in Syria 05/02 15:00
Sanders Starts Campaign in N.Hampshire 05/02 15:03
Buffett Showers Advice at Meeting 05/02 14:56
Pakistan: Strikes Kill 44 Militants 05/02 14:59
Stocks End Higher 05/01 17:36

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