Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Jul 18 404'0 -4'2 412'2 403'6 408'2 404'2s 03:46P Chart for @C8N Options for @C8N
Sep 18 412'6 -4'2 420'6 412'4 417'0 413'0s 03:46P Chart for @C8U Options for @C8U
Dec 18 421'6 -4'0 429'4 421'6 426'0 422'4s 03:42P Chart for @C8Z Options for @C8Z
Mar 19 430'2 -3'4 437'0 430'0 434'0 430'6s 03:02P Chart for @C9H Options for @C9H
May 19 434'4 -3'2 441'2 434'4 438'0 435'2s 03:28P Chart for @C9K Options for @C9K
Jul 19 438'6 -3'0 445'0 438'6 442'0 439'2s 03:28P Chart for @C9N Options for @C9N
Sep 19 416'2 -1'2 420'0 416'2 417'4 416'4s 02:43P Chart for @C9U Options for @C9U
Dec 19 419'6 -1'4 423'4 419'4 421'0 420'0s 02:36P Chart for @C9Z Options for @C9Z
Mar 20 430'0 -1'2 430'6 430'0 430'4 428'6s 01:20P Chart for @C0H Options for @C0H
May 20 432'2 -0'6 435'0 432'0 434'0 432'6s 01:20P Chart for @C0K Options for @C0K
Jul 20 438'6 -1'2 438'6 438'6 438'6 436'4s 01:20P Chart for @C0N Options for @C0N
Sep 20 418'0 -1'2 425'0s 01:20P Chart for @C0U Options for @C0U
Dec 20 423'4 -1'0 421'6s 01:20P Chart for @C0Z Options for @C0Z
Jul 21 430'0 -1'0 433'4s 01:20P Chart for @C1N Options for @C1N
Dec 21 423'2 -1'0 423'2 423'2 423'2 422'4s 01:20P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jul 18 1036'6 -3'4 1050'6 1035'4 1039'6 1035'6s 03:44P Chart for @S8N Options for @S8N
Aug 18 1041'2 -3'4 1054'4 1039'6 1043'2 1039'6s 03:37P Chart for @S8Q Options for @S8Q
Sep 18 1044'0 -2'2 1055'2 1042'6 1045'4 1042'6s 01:30P Chart for @S8U Options for @S8U
Nov 18 1048'2 -1'2 1059'6 1047'0 1049'2 1047'4s 03:16P Chart for @S8X Options for @S8X
Jan 19 1051'6 -1'2 1062'4 1050'0 1052'0 1050'6s 01:30P Chart for @S9F Options for @S9F
Mar 19 1035'2 -1'2 1046'4 1034'0 1035'4 1034'4s 02:30P Chart for @S9H Options for @S9H
May 19 1031'2 -0'6 1041'6 1030'2 1031'4 1030'6s 03:37P Chart for @S9K Options for @S9K
Jul 19 1035'4 -0'2 1045'4 1034'4 1036'4 1035'4s 02:47P Chart for @S9N Options for @S9N
Aug 19 1026'4 -1'6 1035'0 1026'4 1035'0 1028'6s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 1002'6 -1'4 1010'4s 01:30P Chart for @S9U Options for @S9U
Nov 19 997'6 -1'6 1006'0 997'0 999'0 998'2s 01:30P Chart for @S9X Options for @S9X
Jan 20 975'0 -1'4 1003'0s 01:20P Chart for @S0F Options for @S0F
Mar 20 982'0 -3'2 1001'6s 01:20P Chart for @S0H Options for @S0H
May 20 983'0 -3'2 1003'0s 01:20P Chart for @S0K Options for @S0K
Jul 20 988'0 -1'6 1012'2s 01:20P Chart for @S0N Options for @S0N
Aug 20 1005'0 -1'6 1005'0s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 978'0 -1'6 1003'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 989'0 -1'6 989'0 989'0 989'0 985'4s 01:20P Chart for @S0X Options for @S0X
Jul 21 981'0 -1'6 1000'6s 01:20P Chart for @S1N Options for @S1N
Nov 21 975'0 -1'6 992'6s 01:20P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Jul 18 3777 - 34 3862 3772 3806 3773s 03:45P Chart for @SM8N Options for @SM8N
Aug 18 3779 - 29 3857 3774 3805 3776s 01:30P Chart for @SM8Q Options for @SM8Q
Sep 18 3775 - 26 3850 3769 3799 3773s 02:30P Chart for @SM8U Options for @SM8U
Oct 18 3767 - 21 3827 3757 3780 3764s 01:20P Chart for @SM8V Options for @SM8V
Dec 18 3763 - 19 3825 3749 3774 3759s 03:45P Chart for @SM8Z Options for @SM8Z
Jan 19 3731 - 18 3788 3723 3741 3730s 01:30P Chart for @SM9F Options for @SM9F
Mar 19 3601 - 9 3649 3591 3591 3599s 01:30P Chart for @SM9H Options for @SM9H
May 19 3538 - 6 3578 3518 3527 3537s 01:20P Chart for @SM9K Options for @SM9K
Jul 19 3532 - 8 3573 3519 3519 3535s 01:20P Chart for @SM9N Options for @SM9N
Aug 19 3520 - 8 3525 3520 3525 3509s 01:20P Chart for @SM9Q Options for @SM9Q
Sep 19 3467 - 4 3467 3467 3467 3470s 01:20P Chart for @SM9U Options for @SM9U
Oct 19 3340 - 8 3399s 01:20P Chart for @SM9V Options for @SM9V
Dec 19 3386 - 9 3420 3378 3378 3383s 01:30P Chart for @SM9Z Options for @SM9Z
Jan 20 3374 - 9 3378s 01:20P Chart for @SM0F Options for @SM0F
Mar 20 3378 - 9 3378s 01:20P Chart for @SM0H Options for @SM0H
May 20 3378 - 9 3378s 01:20P Chart for @SM0K Options for @SM0K
Jul 20 3340 - 9 3396s 01:20P Chart for @SM0N Options for @SM0N
Aug 20 3396 - 9 3396s 01:20P Chart for @SM0Q Options for @SM0Q
Sep 20 3396 - 9 3396s 01:20P Chart for @SM0U Options for @SM0U
Oct 20 3396 - 9 3396s 01:20P Chart for @SM0V Options for @SM0V
Dec 20 3234 - 9 3342s 01:20P Chart for @SM0Z Options for @SM0Z
Jul 21 3371 - 9 3371s 01:20P Chart for @SM1N Options for @SM1N
Oct 21 3371 - 9 3371s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3472 - 9 3472s 01:20P Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Jul 18 31.74 0.01 32.05 31.60 31.61 31.71s 02:30P Chart for @BO8N Options for @BO8N
Aug 18 31.84 32.16 31.72 31.72 31.82s 02:49P Chart for @BO8Q Options for @BO8Q
Sep 18 31.98 0.01 32.27 31.88 31.88 31.98s 01:30P Chart for @BO8U Options for @BO8U
Oct 18 32.16 -0.01 32.46 32.04 32.04 32.12s 01:20P Chart for @BO8V Options for @BO8V
Dec 18 32.53 0.01 32.82 32.38 32.40 32.50s 01:30P Chart for @BO8Z Options for @BO8Z
Jan 19 32.77 0.02 33.08 32.63 32.63 32.75s 01:30P Chart for @BO9F Options for @BO9F
Mar 19 33.09 0.03 33.38 33.05 33.11 33.07s 01:30P Chart for @BO9H Options for @BO9H
May 19 33.35 0.04 33.66 33.20 33.21 33.36s 01:20P Chart for @BO9K Options for @BO9K
Jul 19 33.64 0.02 33.91 33.62 33.62 33.63s 01:20P Chart for @BO9N Options for @BO9N
Aug 19 33.75 0.02 33.77 33.71 33.77 33.74s 01:20P Chart for @BO9Q Options for @BO9Q
Sep 19 33.85 0.02 33.88 33.85 33.88 33.84s 01:30P Chart for @BO9U Options for @BO9U
Oct 19 33.91 0.01 33.96 33.91 33.96 33.91s 01:30P Chart for @BO9V Options for @BO9V
Dec 19 34.15 34.37 34.15 34.17 34.15s 01:30P Chart for @BO9Z Options for @BO9Z
Jan 20 34.27 0.03 34.34s 01:30P Chart for @BO0F Options for @BO0F
Mar 20 33.20 34.53s 01:20P Chart for @BO0H Options for @BO0H
May 20 33.95 0.01 34.76s 01:20P Chart for @BO0K Options for @BO0K
Jul 20 33.64 34.81s 01:20P Chart for @BO0N Options for @BO0N
Aug 20 34.80 34.80s 01:20P Chart for @BO0Q Options for @BO0Q
Sep 20 34.80 34.80s 01:20P Chart for @BO0U Options for @BO0U
Oct 20 34.80 34.80s 01:20P Chart for @BO0V Options for @BO0V
Dec 20 34.66 34.70s 01:20P Chart for @BO0Z Options for @BO0Z
Jul 21 34.70 34.70s 01:20P Chart for @BO1N Options for @BO1N
Oct 21 34.70 34.70s 01:20P Chart for @BO1V Options for @BO1V
Dec 21 34.70 34.70s 01:20P Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Jul 18 530'4 -0'6 545'2 529'2 531'0 530'2s 02:36P Chart for @W8N Options for @W8N
Sep 18 547'6 -0'6 560'6 546'2 547'4 547'0s 02:42P Chart for @W8U Options for @W8U
Dec 18 566'2 -1'6 578'4 565'4 568'0 566'4s 03:41P Chart for @W8Z Options for @W8Z
Mar 19 583'0 -2'2 594'2 582'2 585'2 583'2s 01:30P Chart for @W9H Options for @W9H
May 19 592'4 -3'0 602'0 590'4 595'4 591'6s 01:30P Chart for @W9K Options for @W9K
Jul 19 593'6 -4'0 603'0 592'2 595'6 593'4s 02:30P Chart for @W9N Options for @W9N
Sep 19 598'6 -4'0 606'4 596'4 598'6 597'4s 03:28P Chart for @W9U Options for @W9U
Dec 19 606'4 -4'4 614'0 606'2 610'0 605'4s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 612'0 -4'6 618'0 612'0 614'0 611'0s 01:20P Chart for @W0H Options for @W0H
May 20 616'0 -4'6 611'0s 01:20P Chart for @W0K Options for @W0K
Jul 20 605'2 -2'0 613'2 605'2 607'0 606'6s 01:30P Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Jul 18 635'4 -7'2 651'0 633'0 640'6 634'6s 02:31P Chart for @MW8N Options for @MW8N
Sep 18 639'2 -7'0 653'6 638'0 645'2 639'6s 01:31P Chart for @MW8U Options for @MW8U
Dec 18 646'0 -7'2 659'4 645'6 653'0 646'0s 01:31P Chart for @MW8Z Options for @MW8Z
Mar 19 654'0 -6'0 665'0 654'0 660'0 654'4s 01:31P Chart for @MW9H Options for @MW9H
May 19 663'0 -5'2 670'0 663'0 667'0 660'2s 03:23P Chart for @MW9K Options for @MW9K
Jul 19 671'4 -4'0 671'4 670'0 671'0 666'6s 01:31P Chart for @MW9N Options for @MW9N
Sep 19 648'0 -2'2 650'0 640'0 650'0 644'4s 01:31P Chart for @MW9U Options for @MW9U
Dec 19 648'0 -1'2 649'6 648'0 649'6 651'2s 01:31P 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
Jul 18 549'4 -2'6 564'4 548'2 551'6 549'0s 03:34P Chart for @KW8N Options for @KW8N
Sep 18 567'6 -2'6 582'2 566'4 570'0 567'4s 01:30P Chart for @KW8U Options for @KW8U
Dec 18 592'4 -3'4 605'4 590'6 595'0 591'6s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 608'0 -4'6 620'0 606'6 612'0 607'6s 01:21P Chart for @KW9H Options for @KW9H
May 19 617'2 -5'6 626'2 615'2 621'0 614'4s 03:23P Chart for @KW9K Options for @KW9K
Jul 19 619'6 -6'4 629'0 616'4 623'0 617'0s 01:20P Chart for @KW9N Options for @KW9N
Sep 19 622'2 -8'0 633'4 622'2 629'6 622'4s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 634'0 -9'0 645'0 634'0 640'0 633'2s 01:30P Chart for @KW9Z Options for @KW9Z
Mar 20 646'2 -7'0 646'2 646'2 646'2 641'6s 01:20P Chart for @KW0H Options for @KW0H
May 20 638'2 -7'0 638'2s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 617'2 -7'0 625'0 617'2 625'0 618'0s 01:20P Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Jun 18 104.450 - 1.050 105.725 104.250 105.625 104.400s 02:30P Chart for @LE8M Options for @LE8M
Aug 18 101.925 - 1.025 103.200 101.675 102.950 101.775s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 105.475 - 0.500 106.475 105.050 105.925 105.250s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 111.050 - 0.475 112.000 110.600 111.400 110.825s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 114.100 - 0.350 115.050 113.750 114.300 113.975s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 114.850 - 0.575 115.800 114.550 115.100 114.700s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 108.550 - 0.575 109.650 108.500 109.050 108.500s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 107.375 - 0.600 108.300 107.375 107.900 107.375s 03:42P Chart for @LE9Q Options for @LE9Q
Oct 19 108.825 - 0.275 109.225 108.825 109.050 108.825s 01:05P Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
May 18 136.450 1.500 136.475 135.400 135.400 136.400s 01:05P Chart for @GF8K Options for @GF8K
Aug 18 143.500 - 0.050 144.800 142.800 143.375 143.300s 01:05P Chart for @GF8Q Options for @GF8Q
Sep 18 143.075 - 0.200 144.525 142.625 143.375 143.100s 03:18P Chart for @GF8U Options for @GF8U
Oct 18 143.375 - 0.250 144.550 142.775 143.800 143.200s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 143.950 - 0.525 145.000 143.350 144.425 143.725s 01:05P Chart for @GF8X Options for @GF8X
Jan 19 140.850 - 0.600 142.025 140.550 141.400 140.725s 01:05P Chart for @GF9F Options for @GF9F
Mar 19 138.900 - 0.600 139.725 138.900 139.500 138.575s 01:05P Chart for @GF9H Options for @GF9H
Apr 19 135.250 - 0.600 138.100s 01:05P Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Jun 18 74.975 0.225 75.000 73.775 74.275 74.825s 02:30P Chart for @HE8M Options for @HE8M
Jul 18 76.900 0.550 76.950 75.250 76.125 76.775s 02:30P Chart for @HE8N Options for @HE8N
Aug 18 75.450 0.325 75.500 74.175 74.950 75.350s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 62.400 0.025 62.425 61.525 61.950 62.250s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 58.150 0.050 58.225 57.475 57.825 58.100s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 63.075 0.025 63.100 62.500 62.875 63.050s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 67.225 0.025 67.250 66.700 67.000 67.225s 01:05P Chart for @HE9J Options for @HE9J
May 19 71.800 0.025 71.800 71.800 71.800 71.800s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 75.850 0.025 75.850s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 75.900 0.025 75.925s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 75.400 0.025 75.500s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 66.000 -0.150 66.000s 01:05P Chart for @HE9V Options for @HE9V
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Jul 18 404'0 -4'2 412'2 403'6 408'2 404'2s 03:46P Chart for @C8N Options for @C8N
Sep 18 412'6 -4'2 420'6 412'4 417'0 413'0s 03:46P Chart for @C8U Options for @C8U
Dec 18 421'6 -4'0 429'4 421'6 426'0 422'4s 03:42P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jul 18 1036'6 -3'4 1050'6 1035'4 1039'6 1035'6s 03:44P Chart for @S8N Options for @S8N
Aug 18 1041'2 -3'4 1054'4 1039'6 1043'2 1039'6s 03:37P Chart for @S8Q Options for @S8Q
Sep 18 1044'0 -2'2 1055'2 1042'6 1045'4 1042'6s 01:30P Chart for @S8U Options for @S8U
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:

Thursday

Friday

Saturday

Sunday

Monday
High: 91°F
Low: 65°F
Precip: 24%
High: 92°F
Low: 64°F
Precip: 0%
High: 95°F
Low: 63°F
Precip: 0%
High: 96°F
Low: 65°F
Precip: 0%
High: 94°F
Low: 67°F
Precip: 50%
View complete Local Weather

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

DTN Ag Headline News
Kub's Den
DTN Retail Fertilizer Trends
Enlist Expansion
View From the Cab
IA Farmer Raises the Toolbar
Todd's Take
Driving Season to Boost Ethanol Margins
Fescue and Herd Fertility
USDA Crop Progress

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
Dem, GOP Leaders to Get Probe Briefing 05/24 06:15
Macron, Putin to Talk Iran Deal, Syria 05/24 06:22
NKorea Demolishes Nuke Test Site 05/24 06:11
Clinton: Dems Can Win With Bold Ideas 05/24 06:18
Kushner Given Security Clearance 05/24 06:21
Human Rights an Afterthough in Summit 05/24 06:14
Texas Gov Meeting With Students 05/24 06:17
Stocks Close Mostly Lower Thursday 05/24 15:40

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