Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Sep 17 375'2 1'0 375'2 373'0 373'6 374'2 07:37A Chart for @C7U Options for @C7U
Dec 17 388'6 1'0 388'6 386'4 387'0 387'6 07:37A Chart for @C7Z Options for @C7Z
Mar 18 400'2 1'0 400'2 398'0 398'6 399'2 07:37A Chart for @C8H Options for @C8H
May 18 405'0 0'4 405'2 403'4 404'0 404'4 07:37A Chart for @C8K Options for @C8K
Jul 18 410'4 1'0 410'4 408'4 408'4 409'4 07:37A Chart for @C8N Options for @C8N
Sep 18 411'4 0'2 411'4 411'4 411'4 411'2 07:37A Chart for @C8U Options for @C8U
Dec 18 416'6 1'0 416'6 415'0 415'0 415'6 07:37A Chart for @C8Z Options for @C8Z
Mar 19 423'0 1'6 424'2 423'0 424'2 423'2s 07:37A Chart for @C9H Options for @C9H
May 19 428'0 2'0 428'0 428'0 428'0 428'2s 07:37A Chart for @C9K Options for @C9K
Jul 19 432'0 0'0 432'0 432'0 432'0 432'0 07:37A Chart for @C9N Options for @C9N
Sep 19 422'4 1'2 419'2s 07:35A Chart for @C9U Options for @C9U
Dec 19 419'4 0'2 420'0 419'4 420'0 419'2 07:37A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Aug 17 994'0 -0'6 996'0 989'6 992'6 994'6 07:37A Chart for @S7Q Options for @S7Q
Sep 17 999'4 -0'4 1001'4 995'0 998'0 1000'0 07:37A Chart for @S7U Options for @S7U
Nov 17 1007'0 -0'4 1008'6 1002'2 1005'6 1007'4 07:37A Chart for @S7X Options for @S7X
Jan 18 1015'2 -0'6 1017'0 1011'0 1014'2 1016'0 07:37A Chart for @S8F Options for @S8F
Mar 18 1018'6 -1'0 1020'6 1014'6 1019'0 1019'6 07:37A Chart for @S8H Options for @S8H
May 18 1022'6 -0'6 1024'4 1019'0 1022'6 1023'4 07:37A Chart for @S8K Options for @S8K
Jul 18 1026'6 -2'2 1030'0 1025'6 1028'4 1029'0 07:37A Chart for @S8N Options for @S8N
Aug 18 1024'0 6'4 1024'0 1023'6 1023'6 1026'6s 07:37A Chart for @S8Q Options for @S8Q
Sep 18 1006'2 5'2 1011'0s 07:37A Chart for @S8U Options for @S8U
Nov 18 997'4 -1'6 999'0 993'4 999'0 999'2 07:37A Chart for @S8X Options for @S8X
Jan 19 1000'6 -1'6 1000'6 1000'6 1000'6 1002'4 07:37A Chart for @S9F Options for @S9F
Mar 19 1023'0 4'6 1004'0s 07:37A Chart for @S9H Options for @S9H
May 19 999'6 4'6 1008'6 999'6 1008'6 1004'4s 07:37A Chart for @S9K Options for @S9K
Jul 19 1018'4 4'6 1008'2s 07:36A Chart for @S9N Options for @S9N
Aug 19 950'0 4'6 990'6s 07:09A Chart for @S9Q Options for @S9Q
Sep 19 950'0 4'6 985'2s 07/27 Chart for @S9U Options for @S9U
Nov 19 990'0 4'6 983'2s 07:36A Chart for @S9X Options for @S9X
Jul 20 965'6 4'6 997'4s 12:49A Chart for @S0N Options for @S0N
Nov 20 975'0 4'6 975'6s 12:49A Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Aug 17 3230 7 3230 3208 3219 3223 07:37A Chart for @SM7Q Options for @SM7Q
Sep 17 3251 7 3251 3229 3236 3244 07:37A Chart for @SM7U Options for @SM7U
Oct 17 3268 6 3269 3249 3258 3262 07:37A Chart for @SM7V Options for @SM7V
Dec 17 3296 6 3298 3278 3286 3290 07:37A Chart for @SM7Z Options for @SM7Z
Jan 18 3310 4 3313 3295 3305 3306 07:37A Chart for @SM8F Options for @SM8F
Mar 18 3314 1 3319 3302 3312 3313 07:37A Chart for @SM8H Options for @SM8H
May 18 3318 4 3319 3311 3318 3314 07:37A Chart for @SM8K Options for @SM8K
Jul 18 3327 3331 3323 3326 3327 07:38A Chart for @SM8N Options for @SM8N
Aug 18 3324 3 3324 3324 3324 3321 07:38A Chart for @SM8Q Options for @SM8Q
Sep 18 3317 18 3319 3310 3313 3307s 07:37A Chart for @SM8U Options for @SM8U
Oct 18 3274 20 3281 3273 3274 3271s 07:37A Chart for @SM8V Options for @SM8V
Dec 18 3273 2 3276 3260 3261 3271 07:37A Chart for @SM8Z Options for @SM8Z
Jan 19 3331 18 3272s 07:37A Chart for @SM9F Options for @SM9F
Mar 19 3076 18 3276s 07:35A Chart for @SM9H Options for @SM9H
May 19 3105 17 3271s 07:25A Chart for @SM9K Options for @SM9K
Jul 19 3100 10 3272s 07:37A Chart for @SM9N Options for @SM9N
Aug 19 3110 12 3278s 07:37A Chart for @SM9Q Options for @SM9Q
Sep 19 3110 13 3279s 07:37A Chart for @SM9U Options for @SM9U
Oct 19 3272 14 3272s 07/27 Chart for @SM9V Options for @SM9V
Dec 19 3315 14 3268s 07:37A Chart for @SM9Z Options for @SM9Z
Jul 20 3268 14 3268s 07/27 Chart for @SM0N Options for @SM0N
Oct 20 3268 14 3268s 07/27 Chart for @SM0V Options for @SM0V
Dec 20 3268 14 3268s 07/27 Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Aug 17 33.72 -0.13 33.85 33.55 33.76 33.85 07:37A Chart for @BO7Q Options for @BO7Q
Sep 17 33.80 -0.17 33.95 33.68 33.87 33.97 07:37A Chart for @BO7U Options for @BO7U
Oct 17 33.91 -0.16 34.04 33.79 34.02 34.07 07:37A Chart for @BO7V Options for @BO7V
Dec 17 34.17 -0.12 34.28 34.00 34.18 34.29 07:37A Chart for @BO7Z Options for @BO7Z
Jan 18 34.28 -0.15 34.38 34.14 34.33 34.43 07:37A Chart for @BO8F Options for @BO8F
Mar 18 34.41 -0.13 34.50 34.24 34.40 34.54 07:37A Chart for @BO8H Options for @BO8H
May 18 34.50 -0.14 34.57 34.36 34.54 34.64 07:37A Chart for @BO8K Options for @BO8K
Jul 18 34.62 -0.16 34.68 34.50 34.58 34.78 07:37A Chart for @BO8N Options for @BO8N
Aug 18 34.48 -0.23 34.51 34.48 34.51 34.71 07:38A Chart for @BO8Q Options for @BO8Q
Sep 18 34.32 -0.23 34.39 34.32 34.34 34.55 07:38A Chart for @BO8U Options for @BO8U
Oct 18 34.07 -0.18 34.08 34.03 34.03 34.25 07:38A Chart for @BO8V Options for @BO8V
Dec 18 34.00 -0.23 34.01 33.96 33.97 34.23 07:38A Chart for @BO8Z Options for @BO8Z
Jan 19 34.25 0.13 34.25 34.25 34.25 34.31s 07:38A Chart for @BO9F Options for @BO9F
Mar 19 34.11 0.12 34.41s 07:38A Chart for @BO9H Options for @BO9H
May 19 34.14 0.12 34.41s 07:38A Chart for @BO9K Options for @BO9K
Jul 19 34.49 0.20 34.49s 05:31A Chart for @BO9N Options for @BO9N
Aug 19 34.57 -0.07 34.57s 07:38A Chart for @BO9Q Options for @BO9Q
Sep 19 34.46 -0.07 34.46s 07:38A Chart for @BO9U Options for @BO9U
Oct 19 34.44 -0.07 34.44s 07:38A Chart for @BO9V Options for @BO9V
Dec 19 34.19 -0.07 34.19s 07:38A Chart for @BO9Z Options for @BO9Z
Jul 20 34.19 -0.07 34.19s 07/27 Chart for @BO0N Options for @BO0N
Oct 20 34.19 -0.07 34.19s 07/27 Chart for @BO0V Options for @BO0V
Dec 20 34.19 -0.07 34.19s 07/27 Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Sep 17 485'2 5'4 485'6 478'0 480'2 479'6 07:37A Chart for @W7U Options for @W7U
Dec 17 510'0 5'2 510'4 503'2 505'4 504'6 07:37A Chart for @W7Z Options for @W7Z
Mar 18 529'6 4'4 530'0 523'4 525'2 525'2 07:37A Chart for @W8H Options for @W8H
May 18 540'6 3'6 541'6 535'4 536'4 537'0 07:37A Chart for @W8K Options for @W8K
Jul 18 548'4 4'2 549'2 543'0 545'0 544'2 07:37A Chart for @W8N Options for @W8N
Sep 18 557'6 2'4 557'6 556'4 557'4 555'2 07:37A Chart for @W8U Options for @W8U
Dec 18 574'0 4'6 574'0 570'4 571'6 569'2 07:37A Chart for @W8Z Options for @W8Z
Mar 19 592'2 1'2 578'0s 07:37A Chart for @W9H Options for @W9H
May 19 584'2 1'2 584'2 578'6 578'6 578'4s 07:37A Chart for @W9K Options for @W9K
Jul 19 567'0 1'4 567'0 567'0 567'0 565'4 07:37A Chart for @W9N Options for @W9N
Sep 19 565'4 0'6 565'4s 07/27 Chart for @W9U Options for @W9U
Dec 19 577'6 1'4 577'6s 07/27 Chart for @W9Z Options for @W9Z
Mar 20 577'6 1'4 577'6s 07/27 Chart for @W0H Options for @W0H
May 20 577'6 1'4 577'6s 07/27 Chart for @W0K Options for @W0K
Jul 20 577'6 1'4 577'6s 07/27 Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Sep 17 741'0 4'4 741'4 736'0 736'0 736'4 07:37A Chart for @MW7U Options for @MW7U
Dec 17 751'0 4'4 751'0 746'0 746'0 746'4 07:37A Chart for @MW7Z Options for @MW7Z
Mar 18 747'4 3'2 747'4 743'4 743'4 744'2 07:37A Chart for @MW8H Options for @MW8H
May 18 736'0 4'4 739'4 735'0 738'4 736'4s 07:37A Chart for @MW8K Options for @MW8K
Jul 18 725'0 -1'2 725'0 725'0 725'0 726'2 07:37A Chart for @MW8N Options for @MW8N
Sep 18 654'6 2'6 660'0 654'6 656'0 657'2s 07:37A Chart for @MW8U Options for @MW8U
Dec 18 661'2 2'6 667'6 661'2 667'0 663'4s 07:37A Chart for @MW8Z Options for @MW8Z
Mar 19 682'0 2'0 666'6s 07/27 Chart for @MW9H Options for @MW9H
May 19 Chart for @MW9K Options for @MW9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Sep 17 487'6 6'6 488'0 479'6 481'0 481'0 07:37A Chart for @KW7U Options for @KW7U
Dec 17 514'6 6'6 514'6 506'6 508'0 508'0 07:37A Chart for @KW7Z Options for @KW7Z
Mar 18 532'0 6'2 532'4 524'4 525'6 525'6 07:37A Chart for @KW8H Options for @KW8H
May 18 539'4 5'2 541'0 533'6 533'6 539'0s 07:37A Chart for @KW8K Options for @KW8K
Jul 18 558'4 5'2 559'0 554'0 554'0 553'2 07:37A Chart for @KW8N Options for @KW8N
Sep 18 570'0 1'6 570'0 570'0 570'0 568'2 07:36A Chart for @KW8U Options for @KW8U
Dec 18 588'2 4'0 589'6 586'6 586'6 587'0s 07:36A Chart for @KW8Z Options for @KW8Z
Mar 19 589'0 3'6 595'4s 07:36A Chart for @KW9H Options for @KW9H
May 19 629'0 4'0 597'0s 07:30A Chart for @KW9K Options for @KW9K
Jul 19 570'4 5'0 575'0s 07:30A Chart for @KW9N Options for @KW9N
Sep 19 575'0 5'0 575'0s 07:30A Chart for @KW9U Options for @KW9U
Dec 19 585'0 7'6 585'0s 07:30A Chart for @KW9Z Options for @KW9Z
Mar 20 585'0 7'6 585'0s 07/27 Chart for @KW0H Options for @KW0H
May 20 585'0 7'6 585'0s 07/27 Chart for @KW0K Options for @KW0K
Jul 20 585'0 7'6 585'0s 07/27 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Aug 17 114.375 115.650 113.525 114.650 114.300s 07:30A Chart for @LE7Q Options for @LE7Q
Oct 17 113.775 0.200 114.675 112.825 113.725 113.575s 07:36A Chart for @LE7V Options for @LE7V
Dec 17 114.575 0.425 115.025 113.625 114.400 114.400s 07:16A Chart for @LE7Z Options for @LE7Z
Feb 18 116.375 0.700 116.700 115.375 115.800 116.325s 07:10A Chart for @LE8G Options for @LE8G
Apr 18 116.250 0.700 116.475 115.250 115.700 116.225s 07:03A Chart for @LE8J Options for @LE8J
Jun 18 109.625 0.775 109.800 108.700 109.450 109.650s 07/27 Chart for @LE8M Options for @LE8M
Aug 18 108.025 0.725 108.325 107.300 107.475 108.200s 07:07A Chart for @LE8Q Options for @LE8Q
Oct 18 108.300 0.900 108.775 107.800 107.900 108.675s 07:09A Chart for @LE8V Options for @LE8V
Dec 18 108.500 0.650 108.500 108.500 108.500 108.850s 07/27 Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Aug 17 148.350 1.350 148.975 145.925 147.175 147.825s 07:24A Chart for @GF7Q Options for @GF7Q
Sep 17 149.325 1.875 149.925 147.000 147.825 148.950s 07/27 Chart for @GF7U Options for @GF7U
Oct 17 148.625 1.725 149.000 146.275 147.425 148.250s 07:10A Chart for @GF7V Options for @GF7V
Nov 17 147.150 1.550 147.425 145.050 146.100 146.850s 07:10A Chart for @GF7X Options for @GF7X
Jan 18 144.175 1.475 144.450 142.000 142.775 143.800s 07/27 Chart for @GF8F Options for @GF8F
Mar 18 141.425 1.375 141.475 139.600 140.500 141.075s 07/27 Chart for @GF8H Options for @GF8H
Apr 18 140.000 1.450 140.000 138.750 138.750 140.000s 07/27 Chart for @GF8J Options for @GF8J
May 18 139.050 1.650 139.050 137.500 138.125 138.500s 07/27 Chart for @GF8K Options for @GF8K
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Aug 17 82.250 0.250 82.425 81.325 81.850 82.250s 07:33A Chart for @HE7Q Options for @HE7Q
Oct 17 67.625 0.025 67.850 66.750 67.400 67.675s 07:37A Chart for @HE7V Options for @HE7V
Dec 17 61.800 -0.125 62.050 61.250 61.875 61.800s 06:49A Chart for @HE7Z Options for @HE7Z
Feb 18 66.450 -0.250 66.700 65.950 66.450 66.475s 07:11A Chart for @HE8G Options for @HE8G
Apr 18 69.925 -0.375 70.225 69.650 70.175 69.950s 07:11A Chart for @HE8J Options for @HE8J
May 18 75.150 -0.400 75.300 75.150 75.300 75.150s 07/27 Chart for @HE8K Options for @HE8K
Jun 18 78.650 -0.350 78.875 78.350 78.800 78.625s 07:11A Chart for @HE8M Options for @HE8M
Jul 18 77.800 -0.250 77.850 77.500 77.850 77.800s 07/27 Chart for @HE8N Options for @HE8N
Aug 18 76.200 -0.275 76.225 76.175 76.225 76.250s 07/27 Chart for @HE8Q Options for @HE8Q
Oct 18 65.375 -0.250 65.125s 07/27 Chart for @HE8V Options for @HE8V
Dec 18 60.500 -0.150 60.500s 07/27 Chart for @HE8Z Options for @HE8Z
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Sep 17 375'2 1'0 375'2 373'0 373'6 374'2 07:37A Chart for @C7U Options for @C7U
Dec 17 388'6 1'0 388'6 386'4 387'0 387'6 07:37A Chart for @C7Z Options for @C7Z
Mar 18 400'2 1'0 400'2 398'0 398'6 399'2 07:37A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Aug 17 994'0 -0'6 996'0 989'6 992'6 994'6 07:37A Chart for @S7Q Options for @S7Q
Sep 17 999'4 -0'4 1001'4 995'0 998'0 1000'0 07:37A Chart for @S7U Options for @S7U
Nov 17 1007'0 -0'4 1008'6 1002'2 1005'6 1007'4 07:37A Chart for @S7X Options for @S7X
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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 84°F
Low: 59°F
Precip: 0%
High: 85°F
Low: 61°F
Precip: 0%
High: 85°F
Low: 62°F
Precip: 34%
High: 88°F
Low: 63°F
Precip: 0%
High: 88°F
Low: 64°F
Precip: 39%
View complete Local Weather

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

DTN Ag Headline News
Senate Farm Bill Hearing
DTN Retail Fertilizer Trends
Spring Wheat Tour Day 2
Ag Returns Take Hit
Clovis Statements Raise Concerns
View From the Cab
Cash Market Moves
Spring Wheat Tour Preview
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
Health Repeal Reeling After Sen. Defeat07/28 06:03
$788B House Bill Covers Border Wall 07/28 06:10
Sessions Not Quitting Job 07/28 05:59
WH Aide's Tirade Tests Editors 07/28 06:06
DOJ, Agency Clash on Civil Rights Act 07/28 06:09
Qatar: UN Should Help Resolve Crisis 07/28 06:02
New Deal to End VA Budget Crisis 07/28 06:05
Asian, EU Markets Slide Friday 07/28 06:06

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