Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 18 378'0 1'4 379'2 376'2 376'4 376'4 10:13A Chart for @C8K Options for @C8K
Jul 18 386'6 1'2 388'0 385'2 385'2 385'4 10:13A Chart for @C8N Options for @C8N
Sep 18 394'4 1'4 395'4 392'6 393'0 393'0 10:13A Chart for @C8U Options for @C8U
Dec 18 403'6 1'2 405'0 402'2 402'2 402'4 10:13A Chart for @C8Z Options for @C8Z
Mar 19 411'4 1'2 412'4 410'0 410'2 410'2 10:13A Chart for @C9H Options for @C9H
May 19 415'4 1'0 416'2 414'6 415'4 414'4 10:13A Chart for @C9K Options for @C9K
Jul 19 419'2 0'6 420'4 418'2 419'0 418'4 10:13A Chart for @C9N Options for @C9N
Sep 19 406'2 0'2 407'6 406'0 407'6 406'0 10:13A Chart for @C9U Options for @C9U
Dec 19 409'2 0'6 410'4 408'2 408'2 408'4 10:13A Chart for @C9Z Options for @C9Z
Mar 20 417'4 0'6 417'4 417'4 417'4 416'6 10:06A Chart for @C0H Options for @C0H
May 20 428'0 -4'0 420'4s 10:02A Chart for @C0K Options for @C0K
Jul 20 426'4 -4'0 425'0s 10:02A Chart for @C0N Options for @C0N
Sep 20 418'0 1'0 418'0 418'0 418'0 419'2s 09:24A Chart for @C0U Options for @C0U
Dec 20 415'0 -0'6 415'0 415'0 415'0 415'6 10:02A Chart for @C0Z Options for @C0Z
Jul 21 424'0 -2'6 424'0s 09:24A Chart for @C1N Options for @C1N
Dec 21 421'0 -0'4 420'4s 08:34A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 18 1022'4 -6'2 1033'2 1022'0 1027'4 1028'6 10:13A Chart for @S8K Options for @S8K
Jul 18 1034'0 -6'2 1045'0 1033'6 1038'6 1040'2 10:13A Chart for @S8N Options for @S8N
Aug 18 1036'0 -6'0 1046'2 1036'0 1040'2 1042'0 10:13A Chart for @S8Q Options for @S8Q
Sep 18 1032'0 -5'4 1041'0 1031'6 1036'2 1037'4 10:13A Chart for @S8U Options for @S8U
Nov 18 1029'4 -5'4 1039'4 1029'2 1033'0 1035'0 10:13A Chart for @S8X Options for @S8X
Jan 19 1034'6 -5'0 1044'0 1034'2 1038'2 1039'6 10:13A Chart for @S9F Options for @S9F
Mar 19 1024'4 -4'4 1033'2 1024'4 1028'4 1029'0 10:13A Chart for @S9H Options for @S9H
May 19 1023'0 -4'4 1032'0 1023'0 1031'2 1027'4 10:13A Chart for @S9K Options for @S9K
Jul 19 1028'0 -4'4 1036'6 1027'6 1036'0 1032'4 10:13A Chart for @S9N Options for @S9N
Aug 19 1026'6 -2'4 1028'4 1026'2 1028'4 1029'2 10:13A Chart for @S9Q Options for @S9Q
Sep 19 1022'4 -7'0 1012'2s 10:13A Chart for @S9U Options for @S9U
Nov 19 996'2 -2'2 1003'6 996'0 998'2 998'4 10:13A Chart for @S9X Options for @S9X
Jan 20 998'0 -5'2 1001'0s 10:13A Chart for @S0F Options for @S0F
Mar 20 1010'0 -5'4 995'2s 10:13A Chart for @S0H Options for @S0H
May 20 996'0 -5'0 996'0s 08:38A Chart for @S0K Options for @S0K
Jul 20 995'0 -5'0 1002'6s 10:13A Chart for @S0N Options for @S0N
Aug 20 995'2 -5'0 995'2s 08:30A Chart for @S0Q Options for @S0Q
Sep 20 991'4 -5'0 991'4s 04/22 Chart for @S0U Options for @S0U
Nov 20 982'0 -5'0 982'0 982'0 982'0 977'2s 10:13A Chart for @S0X Options for @S0X
Jul 21 981'0 -5'0 980'0s 08:30A Chart for @S1N Options for @S1N
Nov 21 975'0 -5'0 980'0s 04/22 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
May 18 3725 - 16 3767 3721 3741 3741 10:13A Chart for @SM8K Options for @SM8K
Jul 18 3770 - 16 3813 3767 3791 3786 10:13A Chart for @SM8N Options for @SM8N
Aug 18 3769 - 16 3810 3764 3796 3785 10:13A Chart for @SM8Q Options for @SM8Q
Sep 18 3759 - 15 3796 3756 3787 3774 10:12A Chart for @SM8U Options for @SM8U
Oct 18 3747 - 12 3776 3741 3772 3759 10:12A Chart for @SM8V Options for @SM8V
Dec 18 3734 - 11 3762 3725 3745 3745 10:12A Chart for @SM8Z Options for @SM8Z
Jan 19 3705 - 14 3734 3699 3725 3719 10:12A Chart for @SM9F Options for @SM9F
Mar 19 3612 - 10 3634 3600 3634 3622 10:12A Chart for @SM9H Options for @SM9H
May 19 3569 - 10 3585 3563 3585 3579 10:12A Chart for @SM9K Options for @SM9K
Jul 19 3566 - 9 3573 3565 3573 3575 10:13A Chart for @SM9N Options for @SM9N
Aug 19 3565 - 3 3552s 10:12A Chart for @SM9Q Options for @SM9Q
Sep 19 3538 - 4 3515s 10:13A Chart for @SM9U Options for @SM9U
Oct 19 3441 - 11 3441 3425 3428 3447s 10:13A Chart for @SM9V Options for @SM9V
Dec 19 3439 - 10 3458 3423 3423 3439s 10:13A Chart for @SM9Z Options for @SM9Z
Jan 20 3446 - 10 3446s 10:13A Chart for @SM0F Options for @SM0F
Mar 20 3454 - 10 3454s 10:13A Chart for @SM0H Options for @SM0H
May 20 3454 - 10 3454s 10:13A Chart for @SM0K Options for @SM0K
Jul 20 3439 - 10 3439s 10:13A Chart for @SM0N Options for @SM0N
Aug 20 3439 - 10 3439s 04/20 Chart for @SM0Q Options for @SM0Q
Sep 20 3439 - 10 3439s 04/20 Chart for @SM0U Options for @SM0U
Oct 20 3439 - 10 3439s 04/20 Chart for @SM0V Options for @SM0V
Dec 20 3234 - 10 3407s 04/22 Chart for @SM0Z Options for @SM0Z
Jul 21 3407 - 10 3407s 04/20 Chart for @SM1N Options for @SM1N
Oct 21 3407 - 10 3407s 04/20 Chart for @SM1V Options for @SM1V
Dec 21 3508 - 10 3508s 04/20 Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
May 18 30.91 -0.39 31.40 30.89 31.26 31.30 10:12A Chart for @BO8K Options for @BO8K
Jul 18 31.16 -0.40 31.65 31.15 31.52 31.56 10:12A Chart for @BO8N Options for @BO8N
Aug 18 31.31 -0.37 31.77 31.29 31.61 31.68 10:12A Chart for @BO8Q Options for @BO8Q
Sep 18 31.49 -0.34 31.92 31.46 31.75 31.83 10:13A Chart for @BO8U Options for @BO8U
Oct 18 31.66 -0.30 32.07 31.64 31.95 31.96 10:12A Chart for @BO8V Options for @BO8V
Dec 18 32.02 -0.30 32.43 32.00 32.25 32.32 10:12A Chart for @BO8Z Options for @BO8Z
Jan 19 32.29 -0.27 32.68 32.25 32.56 32.56 10:12A Chart for @BO9F Options for @BO9F
Mar 19 32.59 -0.26 32.96 32.57 32.80 32.85 10:13A Chart for @BO9H Options for @BO9H
May 19 32.91 -0.23 33.26 32.88 33.17 33.14 10:13A Chart for @BO9K Options for @BO9K
Jul 19 33.18 -0.22 33.23 33.15 33.23 33.40 10:13A Chart for @BO9N Options for @BO9N
Aug 19 34.01 -0.15 33.47s 10:13A Chart for @BO9Q Options for @BO9Q
Sep 19 33.25 -0.29 33.25 33.25 33.25 33.54 10:13A Chart for @BO9U Options for @BO9U
Oct 19 33.20 -0.32 33.20 33.20 33.20 33.52 10:13A Chart for @BO9V Options for @BO9V
Dec 19 33.62 -0.11 33.67 33.62 33.66 33.65s 10:13A Chart for @BO9Z Options for @BO9Z
Jan 20 33.20 -0.11 33.77s 10:13A Chart for @BO0F Options for @BO0F
Mar 20 33.20 -0.11 33.99s 10:13A Chart for @BO0H Options for @BO0H
May 20 33.20 -0.09 34.04s 10:13A Chart for @BO0K Options for @BO0K
Jul 20 34.66 -0.10 34.15s 10:13A Chart for @BO0N Options for @BO0N
Aug 20 34.14 -0.10 34.14s 10:13A Chart for @BO0Q Options for @BO0Q
Sep 20 34.14 -0.10 34.14s 10:13A Chart for @BO0U Options for @BO0U
Oct 20 34.14 -0.10 34.14s 10:13A Chart for @BO0V Options for @BO0V
Dec 20 34.66 -0.10 34.11s 10:13A Chart for @BO0Z Options for @BO0Z
Jul 21 34.11 -0.10 34.11s 04/20 Chart for @BO1N Options for @BO1N
Oct 21 34.11 -0.10 34.11s 04/20 Chart for @BO1V Options for @BO1V
Dec 21 34.11 -0.10 34.11s 04/20 Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
May 18 464'2 1'0 469'0 458'6 464'2 463'2 10:13A Chart for @W8K Options for @W8K
Jul 18 478'0 0'6 483'2 472'2 478'0 477'2 10:13A Chart for @W8N Options for @W8N
Sep 18 496'2 0'4 501'4 491'0 496'2 495'6 10:13A Chart for @W8U Options for @W8U
Dec 18 520'4 0'4 525'4 515'0 521'0 520'0 10:13A Chart for @W8Z Options for @W8Z
Mar 19 539'2 0'4 543'4 534'0 538'6 538'6 10:13A Chart for @W9H Options for @W9H
May 19 549'0 1'4 550'0 545'0 546'0 547'4 10:13A Chart for @W9K Options for @W9K
Jul 19 549'6 0'6 554'0 546'0 548'0 549'0 10:13A Chart for @W9N Options for @W9N
Sep 19 555'2 -2'0 557'2 555'0 557'2 557'2 10:13A Chart for @W9U Options for @W9U
Dec 19 571'4 -0'2 574'6 568'0 574'6 571'6 10:13A Chart for @W9Z Options for @W9Z
Mar 20 586'0 -11'0 581'0s 10:13A Chart for @W0H Options for @W0H
May 20 580'6 -11'0 580'6s 08:53A Chart for @W0K Options for @W0K
Jul 20 565'4 -11'0 564'0s 10:13A Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
May 18 593'2 -6'6 603'4 590'6 600'4 600'0 10:13A Chart for @MW8K Options for @MW8K
Jul 18 598'4 -7'2 609'4 596'6 605'0 605'6 10:13A Chart for @MW8N Options for @MW8N
Sep 18 605'4 -6'0 613'2 604'4 611'0 611'4 10:13A Chart for @MW8U Options for @MW8U
Dec 18 618'4 -4'0 622'0 617'4 621'6 622'4 10:13A Chart for @MW8Z Options for @MW8Z
Mar 19 630'0 -1'6 633'0 630'0 630'2 631'6 10:13A Chart for @MW9H Options for @MW9H
May 19 637'2 -0'2 637'2 636'2 637'0 637'4 10:13A Chart for @MW9K Options for @MW9K
Jul 19 652'0 -6'0 642'6s 10:12A Chart for @MW9N Options for @MW9N
Sep 19 635'0 -6'0 634'4s 08:59A Chart for @MW9U Options for @MW9U
Dec 19 643'0 -6'6 640'4s 10:13A Chart for @MW9Z Options for @MW9Z
Mar 20 Chart for @MW0H Options for @MW0H
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
May 18 486'6 4'0 489'6 480'0 482'6 482'6 10:13A Chart for @KW8K Options for @KW8K
Jul 18 505'6 3'6 509'0 499'0 500'6 502'0 10:13A Chart for @KW8N Options for @KW8N
Sep 18 523'4 3'0 526'6 520'0 520'4 520'4 10:13A Chart for @KW8U Options for @KW8U
Dec 18 548'4 1'6 553'0 543'4 546'0 546'6 10:13A Chart for @KW8Z Options for @KW8Z
Mar 19 565'0 0'4 570'6 562'2 562'6 564'4 10:13A Chart for @KW9H Options for @KW9H
May 19 573'2 0'2 575'6 570'0 571'4 573'0 10:13A Chart for @KW9K Options for @KW9K
Jul 19 574'2 -2'2 582'4 572'6 582'4 576'4 10:13A Chart for @KW9N Options for @KW9N
Sep 19 583'0 -1'4 583'0 582'2 582'2 584'4 10:13A Chart for @KW9U Options for @KW9U
Dec 19 597'4 -3'4 597'4 597'4 597'4 601'0 10:13A Chart for @KW9Z Options for @KW9Z
Mar 20 625'0 -12'2 606'4s 10:13A Chart for @KW0H Options for @KW0H
May 20 606'4 -12'2 606'4s 04/20 Chart for @KW0K Options for @KW0K
Jul 20 625'0 -12'2 599'6s 10:13A Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 18 120.125 0.775 120.250 119.625 119.825 119.350 10:13A Chart for @LE8J Options for @LE8J
Jun 18 104.475 0.750 105.475 104.300 104.550 103.725 10:13A Chart for @LE8M Options for @LE8M
Aug 18 104.650 0.850 105.225 104.125 104.300 103.800 10:13A Chart for @LE8Q Options for @LE8Q
Oct 18 108.600 0.450 109.150 108.425 108.500 108.150 10:13A Chart for @LE8V Options for @LE8V
Dec 18 112.975 0.300 113.550 112.775 112.825 112.675 10:13A Chart for @LE8Z Options for @LE8Z
Feb 19 114.625 0.375 115.025 114.300 114.375 114.250 10:13A Chart for @LE9G Options for @LE9G
Apr 19 115.325 0.025 116.000 115.150 115.225 115.300 10:13A Chart for @LE9J Options for @LE9J
Jun 19 109.300 0.475 109.325 109.075 109.125 108.825 10:12A Chart for @LE9M Options for @LE9M
Aug 19 108.000 0.525 108.000 108.000 108.000 107.475 10:13A Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 18 138.900 1.600 139.750 138.825 139.250 137.300 10:13A Chart for @GF8J Options for @GF8J
May 18 140.100 0.775 141.250 139.950 140.500 139.325 10:13A Chart for @GF8K Options for @GF8K
Aug 18 146.100 1.600 147.050 145.175 145.300 144.500 10:13A Chart for @GF8Q Options for @GF8Q
Sep 18 146.725 1.150 147.750 146.000 146.000 145.575 10:13A Chart for @GF8U Options for @GF8U
Oct 18 147.125 0.925 148.025 146.675 146.900 146.200 10:13A Chart for @GF8V Options for @GF8V
Nov 18 146.650 0.850 147.475 146.300 146.500 145.800 10:13A Chart for @GF8X Options for @GF8X
Jan 19 142.575 0.725 142.750 142.575 142.750 141.850 10:13A Chart for @GF9F Options for @GF9F
Mar 19 139.350 - 0.650 139.950 138.600 138.750 139.350s 10:13A Chart for @GF9H Options for @GF9H
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
May 18 68.675 -1.275 69.425 68.275 69.425 69.950 10:13A Chart for @HE8K Options for @HE8K
Jun 18 76.500 -1.050 77.000 76.100 76.750 77.550 10:13A Chart for @HE8M Options for @HE8M
Jul 18 78.825 -1.200 79.325 78.500 79.275 80.025 10:13A Chart for @HE8N Options for @HE8N
Aug 18 78.650 -0.925 79.400 78.425 79.050 79.575 10:13A Chart for @HE8Q Options for @HE8Q
Oct 18 66.800 -0.800 67.050 66.350 66.875 67.600 10:13A Chart for @HE8V Options for @HE8V
Dec 18 61.300 -0.800 62.050 61.200 61.675 62.100 10:13A Chart for @HE8Z Options for @HE8Z
Feb 19 65.275 -0.600 65.375 65.075 65.075 65.875 10:13A Chart for @HE9G Options for @HE9G
Apr 19 68.750 -0.550 68.850 68.550 68.725 69.300 10:13A Chart for @HE9J Options for @HE9J
May 19 74.000 -0.100 74.100s 09:50A Chart for @HE9K Options for @HE9K
Jun 19 78.200 -0.100 77.900s 10:13A Chart for @HE9M Options for @HE9M
Jul 19 76.000 -0.100 77.350s 09:47A Chart for @HE9N Options for @HE9N
Aug 19 76.950 -0.100 76.950s 09:01A Chart for @HE9Q Options for @HE9Q
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 18 378'0 1'4 379'2 376'2 376'4 376'4 10:13A Chart for @C8K Options for @C8K
Jul 18 386'6 1'2 388'0 385'2 385'2 385'4 10:13A Chart for @C8N Options for @C8N
Sep 18 394'4 1'4 395'4 392'6 393'0 393'0 10:13A Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 18 1022'4 -6'2 1033'2 1022'0 1027'4 1028'6 10:13A Chart for @S8K Options for @S8K
Jul 18 1034'0 -6'2 1045'0 1033'6 1038'6 1040'2 10:13A Chart for @S8N Options for @S8N
Aug 18 1036'0 -6'0 1046'2 1036'0 1040'2 1042'0 10:13A Chart for @S8Q Options for @S8Q
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

510 East Hwy. 12
Webster, SD 57274
(605) 265-1637

28959 455th Ave.
Viborg, SD 57070

46856 134th St.
Wilmot, SD 57279

Click Here to open an account online

Click Here to view our Privacy Policy
 


Thank you for your business!

 

 

Click here to subscribe to our daily market commentary
 

Local Forecast
Britton, SD
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 69°F
Low: 33°F
Precip: 0%
High: 56°F
Low: 42°F
Precip: 74%
High: 64°F
Low: 35°F
Precip: 0%
High: 60°F
Low: 45°F
Precip: 20%
High: 69°F
Low: 41°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
The Market's Fine Print
Grow Good Neighbors
DTN Fieldwork Roundup
DTN Retail Fertilizer Trends
Good to Great
Vote Clears House Farm Bill
More Syngenta Corn Settlement Details
Dicamba Drama Continues
Senators Turning Up RFS Heat

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
Justices to Dive Into Travel Ban Policy04/23 06:07
WH:No Plans to Fire Mueller, Rosenstein04/23 06:16
Survey: Economists' Outlook Sunny 04/23 06:03
World Watching NKorea Summits 04/23 06:10
VA Chief Nominee Readies for Hearing 04/23 06:15
Taliban Attacks Kill 14 in Afghanistan 04/23 06:06
Nashville Shooting Suspect Still Sought04/23 06:09
Stocks Mixed Early Monday 04/23 10:19

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