Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Sep 17 348'2 -0'6 349'0 347'6 349'0 349'0 08:10P Chart for @C7U Options for @C7U
Dec 17 362'2 -0'6 363'0 361'6 363'0 363'0 08:10P Chart for @C7Z Options for @C7Z
Mar 18 374'4 -0'6 375'2 374'2 375'2 375'2 08:10P Chart for @C8H Options for @C8H
May 18 380'6 -0'6 381'4 380'6 381'4 381'4 08:10P Chart for @C8K Options for @C8K
Jul 18 386'6 -0'6 387'6 386'4 387'4 387'4 08:10P Chart for @C8N Options for @C8N
Sep 18 392'6 -0'2 393'0 392'6 393'0 393'0 08:10P Chart for @C8U Options for @C8U
Dec 18 400'0 -0'6 401'0 400'0 401'0 400'6 08:10P Chart for @C8Z Options for @C8Z
Mar 19 408'6 -0'6 409'0 406'0 408'2 409'2s 08:10P Chart for @C9H Options for @C9H
May 19 413'6 -0'4 413'6 413'2 413'6 414'2s 08:08P Chart for @C9K Options for @C9K
Jul 19 419'0 -0'4 419'0 417'0 418'2 419'0s 08:08P Chart for @C9N Options for @C9N
Sep 19 414'2 -0'4 410'4s 07:26P Chart for @C9U Options for @C9U
Dec 19 411'0 0'0 411'0 409'0 409'0 410'6s 08:08P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Sep 17 931'4 -1'0 932'0 928'4 931'2 932'4 08:10P Chart for @S7U Options for @S7U
Nov 17 935'0 -1'2 935'6 932'6 935'0 936'2 08:10P Chart for @S7X Options for @S7X
Jan 18 943'6 -0'6 944'0 941'0 943'6 944'4 08:10P Chart for @S8F Options for @S8F
Mar 18 951'6 -1'2 952'2 949'6 952'2 953'0 08:10P Chart for @S8H Options for @S8H
May 18 958'6 -2'0 959'0 957'6 959'0 960'6 08:10P Chart for @S8K Options for @S8K
Jul 18 965'6 -2'0 967'0 964'6 967'0 967'6 08:10P Chart for @S8N Options for @S8N
Aug 18 966'0 -2'2 966'0 966'0 966'0 968'2 08:10P Chart for @S8Q Options for @S8Q
Sep 18 958'0 -2'0 958'0 958'0 958'0 960'0 08:10P Chart for @S8U Options for @S8U
Nov 18 952'2 -1'6 953'4 950'6 953'4 954'0 08:09P Chart for @S8X Options for @S8X
Jan 19 956'2 -2'2 956'2 956'2 956'2 958'4 08:08P Chart for @S9F Options for @S9F
Mar 19 950'0 3'0 961'0s 08:08P Chart for @S9H Options for @S9H
May 19 950'0 3'0 960'6s 08:08P Chart for @S9K Options for @S9K
Jul 19 983'0 3'0 966'0s 08:08P Chart for @S9N Options for @S9N
Aug 19 950'0 3'0 963'6s 08:08P Chart for @S9Q Options for @S9Q
Sep 19 950'0 3'0 958'0s 07:00P Chart for @S9U Options for @S9U
Nov 19 941'6 3'4 948'0s 08:08P Chart for @S9X Options for @S9X
Jul 20 965'6 3'4 962'0s 07:00P Chart for @S0N Options for @S0N
Nov 20 935'0 3'4 942'4s 08:08P Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Sep 17 2954 - 4 2958 2950 2957 2958 08:10P Chart for @SM7U Options for @SM7U
Oct 17 2967 - 6 2972 2967 2971 2973 08:10P Chart for @SM7V Options for @SM7V
Dec 17 2985 - 5 2990 2982 2986 2990 08:10P Chart for @SM7Z Options for @SM7Z
Jan 18 2993 - 6 2998 2991 2994 2999 08:09P Chart for @SM8F Options for @SM8F
Mar 18 3019 - 5 3023 3016 3020 3024 08:09P Chart for @SM8H Options for @SM8H
May 18 3042 - 4 3042 3038 3041 3046 08:09P Chart for @SM8K Options for @SM8K
Jul 18 3066 - 4 3070 3064 3070 3070 08:09P Chart for @SM8N Options for @SM8N
Aug 18 3071 - 5 3071 3071 3071 3076 08:08P Chart for @SM8Q Options for @SM8Q
Sep 18 3080 - 2 3080 3060 3075 3079s 08:08P Chart for @SM8U Options for @SM8U
Oct 18 3063 - 2 3063 3044 3060 3063s 08:08P Chart for @SM8V Options for @SM8V
Dec 18 3067 - 2 3067 3059 3065 3069 08:09P Chart for @SM8Z Options for @SM8Z
Jan 19 3067 - 10 3067 3067 3067 3077 08:09P Chart for @SM9F Options for @SM9F
Mar 19 3090 3090 3087 3087 3094s 08:05P Chart for @SM9H Options for @SM9H
May 19 3098 1 3098 3097 3097 3099s 08:05P Chart for @SM9K Options for @SM9K
Jul 19 3121 3 3104s 08:09P Chart for @SM9N Options for @SM9N
Aug 19 3110 3 3105s 08:09P Chart for @SM9Q Options for @SM9Q
Sep 19 3200 3 3100s 08:09P Chart for @SM9U Options for @SM9U
Oct 19 3094 3 3094s 08:09P Chart for @SM9V Options for @SM9V
Dec 19 3135 - 2 3080s 08:09P Chart for @SM9Z Options for @SM9Z
Jul 20 3080 - 2 3080s 01:20P Chart for @SM0N Options for @SM0N
Oct 20 3080 - 2 3080s 01:20P Chart for @SM0V Options for @SM0V
Dec 20 3080 - 2 3080s 01:20P Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Sep 17 33.82 0.02 33.85 33.72 33.79 33.80 08:09P Chart for @BO7U Options for @BO7U
Oct 17 33.95 0.02 33.98 33.85 33.90 33.93 08:10P Chart for @BO7V Options for @BO7V
Dec 17 34.22 0.05 34.23 34.07 34.15 34.17 08:10P Chart for @BO7Z Options for @BO7Z
Jan 18 34.34 0.01 34.34 34.23 34.27 34.33 08:10P Chart for @BO8F Options for @BO8F
Mar 18 34.54 -0.03 34.55 34.48 34.55 34.57 08:10P Chart for @BO8H Options for @BO8H
May 18 34.68 -0.06 34.68 34.63 34.67 34.74 08:10P Chart for @BO8K Options for @BO8K
Jul 18 34.80 -0.05 34.83 34.77 34.83 34.85 08:10P Chart for @BO8N Options for @BO8N
Aug 18 34.76 -0.07 34.76 34.76 34.76 34.83 08:10P Chart for @BO8Q Options for @BO8Q
Sep 18 34.65 -0.09 34.65 34.65 34.65 34.74 08:10P Chart for @BO8U Options for @BO8U
Oct 18 34.72 0.27 34.72 34.56 34.58 34.49s 08:10P Chart for @BO8V Options for @BO8V
Dec 18 34.39 -0.07 34.42 34.39 34.42 34.46 08:10P Chart for @BO8Z Options for @BO8Z
Jan 19 34.30 0.32 34.54s 08:10P Chart for @BO9F Options for @BO9F
Mar 19 34.44 0.30 34.63s 08:10P Chart for @BO9H Options for @BO9H
May 19 34.14 0.30 34.66s 08:10P Chart for @BO9K Options for @BO9K
Jul 19 34.76 0.34 34.76s 08:10P Chart for @BO9N Options for @BO9N
Aug 19 34.57 0.33 34.57s 08:06P Chart for @BO9Q Options for @BO9Q
Sep 19 34.46 0.33 34.46s 08:10P Chart for @BO9U Options for @BO9U
Oct 19 34.44 0.33 34.44s 08:10P Chart for @BO9V Options for @BO9V
Dec 19 34.27 0.33 34.27s 08:10P Chart for @BO9Z Options for @BO9Z
Jul 20 34.27 0.33 34.27s 01:20P Chart for @BO0N Options for @BO0N
Oct 20 34.27 0.33 34.27s 01:20P Chart for @BO0V Options for @BO0V
Dec 20 34.27 0.33 34.27s 01:20P Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Sep 17 410'6 1'2 411'2 409'2 410'6 409'4 08:10P Chart for @W7U Options for @W7U
Dec 17 438'0 1'0 438'4 436'4 438'2 437'0 08:10P Chart for @W7Z Options for @W7Z
Mar 18 461'0 0'6 461'4 459'6 461'4 460'2 08:10P Chart for @W8H Options for @W8H
May 18 474'4 0'0 475'0 474'2 475'0 474'4 08:10P Chart for @W8K Options for @W8K
Jul 18 488'4 0'2 489'2 487'4 489'2 488'2 08:10P Chart for @W8N Options for @W8N
Sep 18 504'2 0'2 505'0 503'6 505'0 504'0 08:06P Chart for @W8U Options for @W8U
Dec 18 522'4 -0'2 522'4 522'0 522'2 522'6 08:06P Chart for @W8Z Options for @W8Z
Mar 19 536'4 -4'2 534'0s 08:03P Chart for @W9H Options for @W9H
May 19 589'0 -4'0 533'2s 08:08P Chart for @W9K Options for @W9K
Jul 19 521'0 -4'4 521'4 520'6 521'4 518'4s 08:06P Chart for @W9N Options for @W9N
Sep 19 520'4 -4'4 520'4s 07:00P Chart for @W9U Options for @W9U
Dec 19 539'4 -4'4 539'4s 01:20P Chart for @W9Z Options for @W9Z
Mar 20 539'4 -4'4 539'4s 07:00P Chart for @W0H Options for @W0H
May 20 539'4 -4'4 539'4s 01:20P Chart for @W0K Options for @W0K
Jul 20 539'4 -4'4 539'4s 01:20P Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Sep 17 653'4 -1'4 654'6 652'2 652'4 655'0 08:00P Chart for @MW7U Options for @MW7U
Dec 17 667'2 -1'6 669'0 666'0 669'0 669'0 07:51P Chart for @MW7Z Options for @MW7Z
Mar 18 668'0 -1'4 669'0 666'6 669'0 669'4 08:00P Chart for @MW8H Options for @MW8H
May 18 661'0 -11'2 670'2 659'4 667'0 660'6s 08:00P Chart for @MW8K Options for @MW8K
Jul 18 653'4 -10'6 659'2 651'2 658'2 651'6s 08:00P Chart for @MW8N Options for @MW8N
Sep 18 624'0 -0'2 624'0 624'0 624'0 624'2 08:00P Chart for @MW8U Options for @MW8U
Dec 18 632'0 -3'6 632'0 630'4 632'0 634'0s 07:14P Chart for @MW8Z Options for @MW8Z
Mar 19 629'4 -10'2 635'2s 07:13P 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 17 409'2 1'4 409'2 408'0 408'6 407'6 08:10P Chart for @KW7U Options for @KW7U
Dec 17 437'0 1'2 437'0 435'6 436'2 435'6 08:10P Chart for @KW7Z Options for @KW7Z
Mar 18 454'0 -6'4 462'0 451'6 459'4 454'2s 08:10P Chart for @KW8H Options for @KW8H
May 18 468'6 0'6 468'6 468'2 468'4 468'0 08:10P Chart for @KW8K Options for @KW8K
Jul 18 487'0 1'0 487'0 486'2 486'2 486'0 08:07P Chart for @KW8N Options for @KW8N
Sep 18 507'0 -6'4 510'2 505'2 510'2 507'2s 08:03P Chart for @KW8U Options for @KW8U
Dec 18 531'4 -6'2 534'0 528'6 531'0 530'6s 08:04P Chart for @KW8Z Options for @KW8Z
Mar 19 550'2 -6'4 543'4s 07:57P Chart for @KW9H Options for @KW9H
May 19 629'0 -5'0 548'4s 07:00P Chart for @KW9K Options for @KW9K
Jul 19 546'0 -2'6 546'0 543'0 543'0 545'4s 07:59P Chart for @KW9N Options for @KW9N
Sep 19 545'4 -2'6 545'4s 07:00P Chart for @KW9U Options for @KW9U
Dec 19 557'4 -2'6 557'4s 07:01P Chart for @KW9Z Options for @KW9Z
Mar 20 557'4 -2'6 557'4s 01:20P Chart for @KW0H Options for @KW0H
May 20 557'4 -2'6 557'4s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 557'4 -2'6 557'4s 01:20P Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Aug 17 105.875 - 0.375 106.475 105.600 106.150 106.000s 04:10P Chart for @LE7Q Options for @LE7Q
Oct 17 105.750 - 0.050 106.500 105.350 105.350 105.850s 04:10P Chart for @LE7V Options for @LE7V
Dec 17 107.875 0.200 108.525 107.350 107.400 108.050s 03:17P Chart for @LE7Z Options for @LE7Z
Feb 18 110.225 - 0.200 110.975 109.925 110.150 110.475s 04:10P Chart for @LE8G Options for @LE8G
Apr 18 110.675 - 0.450 111.600 110.475 110.925 110.875s 04:10P Chart for @LE8J Options for @LE8J
Jun 18 105.525 - 0.225 106.125 105.100 105.425 105.600s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 104.050 - 0.125 104.500 103.850 104.125 104.100s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 106.000 0.250 106.125 105.750 105.750 106.000s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 106.500 106.500 106.200 106.200 106.500s 04:10P Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Aug 17 139.575 - 0.700 140.350 139.250 140.250 139.800s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 17 139.025 - 0.875 139.900 138.350 139.800 139.150s 04:08P Chart for @GF7U Options for @GF7U
Oct 17 139.500 - 0.425 140.175 138.550 139.850 139.500s 01:05P Chart for @GF7V Options for @GF7V
Nov 17 140.000 - 0.625 141.075 139.350 140.250 140.100s 02:32P Chart for @GF7X Options for @GF7X
Jan 18 137.725 - 0.050 138.550 137.000 137.425 137.800s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 135.625 0.200 136.600 135.200 135.475 136.025s 04:08P Chart for @GF8H Options for @GF8H
Apr 18 136.750 - 0.025 137.700 136.425 136.500 137.000s 01:05P Chart for @GF8J Options for @GF8J
May 18 136.950 0.550 137.750 136.500 136.500 137.400s 04:08P Chart for @GF8K Options for @GF8K
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Oct 17 64.625 -1.450 65.700 64.250 65.500 64.675s 02:58P Chart for @HE7V Options for @HE7V
Dec 17 59.750 -1.475 60.775 59.550 60.725 59.850s 04:10P Chart for @HE7Z Options for @HE7Z
Feb 18 64.500 -1.375 65.475 64.250 65.300 64.625s 01:05P Chart for @HE8G Options for @HE8G
Apr 18 68.050 -1.150 69.100 67.975 69.075 68.325s 04:10P Chart for @HE8J Options for @HE8J
May 18 73.725 -0.500 73.725 73.550 73.600 73.700s 04:10P Chart for @HE8K Options for @HE8K
Jun 18 76.750 -0.875 77.400 76.475 77.375 76.825s 04:10P Chart for @HE8M Options for @HE8M
Jul 18 76.350 -0.750 77.325 76.175 77.250 76.600s 04:10P Chart for @HE8N Options for @HE8N
Aug 18 75.950 -0.600 76.175 75.675 75.975 75.675s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 64.900 -0.100 64.800s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 60.000 -0.400 60.000 60.000 60.000 60.000s 04:10P Chart for @HE8Z Options for @HE8Z
Feb 19 61.500 0.375 61.500s 04:10P Chart for @HE9G Options for @HE9G
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Sep 17 348'2 -0'6 349'0 347'6 349'0 349'0 08:10P Chart for @C7U Options for @C7U
Dec 17 362'2 -0'6 363'0 361'6 363'0 363'0 08:10P Chart for @C7Z Options for @C7Z
Mar 18 374'4 -0'6 375'2 374'2 375'2 375'2 08:10P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Sep 17 931'4 -1'0 932'0 928'4 931'2 932'4 08:10P Chart for @S7U Options for @S7U
Nov 17 935'0 -1'2 935'6 932'6 935'0 936'2 08:10P Chart for @S7X Options for @S7X
Jan 18 943'6 -0'6 944'0 941'0 943'6 944'4 08:10P Chart for @S8F Options for @S8F
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:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 75°F
Low: 52°F
Precip: 0%
High: 78°F
Low: 50°F
Precip: 0%
High: 73°F
Low: 51°F
Precip: 0%
High: 76°F
Low: 56°F
Precip: 50%
High: 76°F
Low: 60°F
Precip: 63%
View complete Local Weather

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

DTN Ag Headline News
Biofuels Under a Microscope
WOTUS Comment Deadline Extended
SDS Myth-Busting
Dicamba Estimates Escalate
View From the Cab
Soil Warriors
DTN Retail Fertilizer Trends
Cash Market Moves
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
Search for Missing After US Collision 08/21 06:09
Trump to Outline Afghan Strategy 08/21 06:16
Eclipse Watchers Vie for Viewing Spots 08/21 06:05
1 Dead as Van Rams French Bus Stops 08/21 06:12
US, SKorean Troops Begin Drills 08/21 06:15
Barcelona Attack Driver Still at Large 08/21 06:08
Jerry Lewis Dies at Age 91 08/21 06:11
Stocks Inch Higher on Monday 08/21 16:01

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