Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 16 391'0 3'2 392'0 385'0 387'0 390'2s 02:30P Chart for @C6K Options for @C6K
Jul 16 392'0 0'4 395'2 388'2 390'6 391'6s 03:52P Chart for @C6N Options for @C6N
Sep 16 391'6 1'2 393'6 387'2 390'0 391'6s 03:06P Chart for @C6U Options for @C6U
Dec 16 395'0 0'6 397'2 390'6 393'4 395'2s 03:54P Chart for @C6Z Options for @C6Z
Mar 17 402'4 -0'2 405'0 399'2 401'2 402'6s 03:34P Chart for @C7H Options for @C7H
May 17 407'0 -0'4 410'0 404'4 404'4 407'4s 03:22P Chart for @C7K Options for @C7K
Jul 17 411'0 -1'2 414'2 409'0 409'0 411'4s 03:01P Chart for @C7N Options for @C7N
Sep 17 405'2 0'0 409'0 405'2 408'4 407'0s 01:30P Chart for @C7U Options for @C7U
Dec 17 408'4 -0'6 411'0 407'2 408'6 408'4s 02:51P Chart for @C7Z Options for @C7Z
Mar 18 416'4 0'0 417'0 416'4 417'0 417'4s 01:20P Chart for @C8H Options for @C8H
May 18 423'2 -0'2 422'6s 01:20P Chart for @C8K Options for @C8K
Jul 18 424'0 -0'2 424'0 424'0 424'0 426'0s 01:20P Chart for @C8N Options for @C8N
Sep 18 419'0 0'2 418'6s 01:20P Chart for @C8U Options for @C8U
Dec 18 415'4 -0'6 415'4 415'0 415'0 414'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 19 432'0 -0'6 428'2s 01:20P Chart for @C9N Options for @C9N
Dec 19 415'0 -0'6 411'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 16 1021'0 3'0 1029'0 1009'0 1015'2 1021'0s 02:59P Chart for @S6K Options for @S6K
Jul 16 1029'6 2'2 1038'2 1018'2 1025'0 1029'6s 03:34P Chart for @S6N Options for @S6N
Aug 16 1030'2 2'0 1039'0 1019'6 1025'4 1030'4s 03:20P Chart for @S6Q Options for @S6Q
Sep 16 1016'6 0'6 1025'0 1008'4 1016'2 1017'2s 01:30P Chart for @S6U Options for @S6U
Nov 16 1007'6 -0'6 1016'0 1000'4 1007'0 1007'6s 03:55P Chart for @S6X Options for @S6X
Jan 17 1008'0 -0'4 1016'4 1002'4 1006'2 1009'0s 03:48P Chart for @S7F Options for @S7F
Mar 17 1000'6 -1'6 1009'4 995'4 1001'4 1001'4s 01:30P Chart for @S7H Options for @S7H
May 17 997'4 -3'0 1003'2 991'0 998'2 997'6s 01:30P Chart for @S7K Options for @S7K
Jul 17 999'0 -3'0 1004'2 993'2 1000'0 999'2s 01:30P Chart for @S7N Options for @S7N
Aug 17 999'6 -2'6 993'4s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 975'2 -2'4 975'2 974'2 974'2 972'6s 01:30P Chart for @S7U Options for @S7U
Nov 17 957'4 1'4 963'4 951'2 956'6 958'0s 01:30P Chart for @S7X Options for @S7X
Jan 18 959'0 2'2 959'0 953'4 957'4 960'4s 01:20P Chart for @S8F Options for @S8F
Mar 18 960'0 2'2 963'6s 01:20P Chart for @S8H Options for @S8H
May 18 943'4 1'6 967'0s 01:20P Chart for @S8K Options for @S8K
Jul 18 968'0 1'4 969'6s 01:20P Chart for @S8N Options for @S8N
Aug 18 890'0 1'4 969'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 890'0 1'4 953'4s 01:20P Chart for @S8U Options for @S8U
Nov 18 934'0 1'4 932'4s 01:20P Chart for @S8X Options for @S8X
Jul 19 944'4 1'4 944'4s 01:20P Chart for @S9N Options for @S9N
Nov 19 930'0 1'4 919'4s 01:20P Chart for @S9X Options for @S9X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
May 16 3316 15 3340 3263 3300 3321s 03:30P Chart for @SM6K Options for @SM6K
Jul 16 3341 14 3375 3288 3328 3348s 04:13P Chart for @SM6N Options for @SM6N
Aug 16 3334 16 3360 3283 3315 3342s 02:43P Chart for @SM6Q Options for @SM6Q
Sep 16 3323 14 3349 3276 3313 3330s 01:30P Chart for @SM6U Options for @SM6U
Oct 16 3296 8 3321 3256 3275 3303s 04:13P Chart for @SM6V Options for @SM6V
Dec 16 3292 2 3316 3254 3283 3298s 04:13P Chart for @SM6Z Options for @SM6Z
Jan 17 3269 3280 3240 3244 3276s 01:20P Chart for @SM7F Options for @SM7F
Mar 17 3221 - 8 3242 3197 3226 3223s 04:13P Chart for @SM7H Options for @SM7H
May 17 3194 - 13 3203 3176 3186 3196s 01:20P Chart for @SM7K Options for @SM7K
Jul 17 3198 - 15 3212 3186 3207 3197s 01:20P Chart for @SM7N Options for @SM7N
Aug 17 3160 - 16 3160 3160 3160 3161s 01:20P Chart for @SM7Q Options for @SM7Q
Sep 17 3148 - 2 3148 3148 3148 3120s 01:20P Chart for @SM7U Options for @SM7U
Oct 17 3073 3 3073 3073 3073 3064s 01:20P Chart for @SM7V Options for @SM7V
Dec 17 3065 6 3065 3054 3054 3043s 04:13P Chart for @SM7Z Options for @SM7Z
Jan 18 2991 6 3040s 01:20P Chart for @SM8F Options for @SM8F
Mar 18 3082 6 3043s 04:13P Chart for @SM8H Options for @SM8H
May 18 3083 6 3056s 01:20P Chart for @SM8K Options for @SM8K
Jul 18 3100 4 3074s 01:20P Chart for @SM8N Options for @SM8N
Aug 18 3085 4 3074s 01:20P Chart for @SM8Q Options for @SM8Q
Sep 18 3075 4 3075s 01:20P Chart for @SM8U Options for @SM8U
Oct 18 3085 4 3070s 01:20P Chart for @SM8V Options for @SM8V
Dec 18 3085 4 3084s 01:20P Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
May 16 32.88 -0.17 33.43 32.84 33.05 32.88s 01:30P Chart for @BO6K Options for @BO6K
Jul 16 33.12 -0.13 33.70 33.10 33.27 33.14s 03:34P Chart for @BO6N Options for @BO6N
Aug 16 33.23 -0.12 33.80 33.22 33.36 33.26s 01:30P Chart for @BO6Q Options for @BO6Q
Sep 16 33.37 -0.12 33.92 33.37 33.54 33.39s 01:30P Chart for @BO6U Options for @BO6U
Oct 16 33.53 -0.10 34.01 33.49 33.55 33.52s 01:20P Chart for @BO6V Options for @BO6V
Dec 16 33.73 -0.08 34.23 33.68 33.84 33.75s 01:20P Chart for @BO6Z Options for @BO6Z
Jan 17 33.92 -0.06 34.34 33.88 33.93 33.96s 01:20P Chart for @BO7F Options for @BO7F
Mar 17 34.04 -0.03 34.44 33.98 34.00 34.05s 01:20P Chart for @BO7H Options for @BO7H
May 17 34.07 -0.01 34.32 34.01 34.01 34.09s 01:20P Chart for @BO7K Options for @BO7K
Jul 17 34.20 -0.01 34.48 34.07 34.14 34.20s 01:20P Chart for @BO7N Options for @BO7N
Aug 17 34.41 -0.01 34.17s 01:20P Chart for @BO7Q Options for @BO7Q
Sep 17 34.36 -0.01 34.14s 01:20P Chart for @BO7U Options for @BO7U
Oct 17 34.03 34.00s 01:20P Chart for @BO7V Options for @BO7V
Dec 17 33.88 -0.01 34.21 33.86 33.98 34.00s 01:30P Chart for @BO7Z Options for @BO7Z
Jan 18 34.16 -0.01 34.16s 01:20P Chart for @BO8F Options for @BO8F
Mar 18 34.16 -0.01 34.16s 01:20P Chart for @BO8H Options for @BO8H
May 18 34.21 -0.01 34.21s 01:20P Chart for @BO8K Options for @BO8K
Jul 18 34.21 -0.01 34.21s 01:20P Chart for @BO8N Options for @BO8N
Aug 18 34.21 -0.01 34.21s 01:20P Chart for @BO8Q Options for @BO8Q
Sep 18 34.21 -0.01 34.21s 01:20P Chart for @BO8U Options for @BO8U
Oct 18 34.21 -0.01 34.21s 01:20P Chart for @BO8V Options for @BO8V
Dec 18 34.21 -0.01 34.21s 01:20P Chart for @BO8Z Options for @BO8Z
Jul 19 34.21 -0.01 34.21s 01:20P Chart for @BO9N Options for @BO9N
Oct 19 34.21 -0.01 34.21s 01:20P Chart for @BO9V Options for @BO9V
Dec 19 34.21 -0.01 34.21s 01:20P Chart for @BO9Z Options for @BO9Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
May 16 479'0 2'4 480'4 470'4 472'2 478'0s 01:20P Chart for @W6K Options for @W6K
Jul 16 488'2 3'0 490'6 480'6 483'6 488'4s 03:53P Chart for @W6N Options for @W6N
Sep 16 497'6 3'0 501'0 491'4 494'4 498'2s 01:30P Chart for @W6U Options for @W6U
Dec 16 515'6 3'6 519'2 510'0 512'4 516'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 17 532'6 4'2 536'2 527'4 529'4 533'0s 01:30P Chart for @W7H Options for @W7H
May 17 541'2 4'6 544'4 538'2 539'0 543'2s 01:20P Chart for @W7K Options for @W7K
Jul 17 545'0 4'2 547'2 542'0 542'0 546'2s 01:30P Chart for @W7N Options for @W7N
Sep 17 547'0 4'0 553'6s 01:20P Chart for @W7U Options for @W7U
Dec 17 567'0 3'2 567'0 567'0 567'0 565'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 18 574'0 3'2 577'2s 03:15P Chart for @W8H Options for @W8H
May 18 579'6 3'2 579'6s 01:20P Chart for @W8K Options for @W8K
Jul 18 538'0 3'2 562'6s 01:20P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
May 16 540'4 10'0 540'4 534'2 534'6 540'0s 01:31P Chart for @MW6K Options for @MW6K
Jul 16 546'6 4'6 548'0 540'0 541'6 547'0s 03:25P Chart for @MW6N Options for @MW6N
Sep 16 554'0 4'4 555'6 549'0 550'0 555'0s 01:31P Chart for @MW6U Options for @MW6U
Dec 16 565'2 3'6 566'2 559'0 562'0 565'4s 02:34P Chart for @MW6Z Options for @MW6Z
Mar 17 573'0 3'0 575'0 568'0 570'0 573'6s 01:31P Chart for @MW7H Options for @MW7H
May 17 576'0 2'2 576'0 576'0 576'0 578'6s 01:31P Chart for @MW7K Options for @MW7K
Jul 17 586'0 2'4 583'0s 01:31P Chart for @MW7N Options for @MW7N
Sep 17 587'4 3'4 584'6s 01:31P Chart for @MW7U Options for @MW7U
Dec 17 599'0 4'2 591'2s 01:31P Chart for @MW7Z Options for @MW7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
May 16 464'6 4'2 465'4 456'0 461'0 465'2s 03:09P Chart for @KW6K Options for @KW6K
Jul 16 477'2 4'0 479'4 469'0 474'2 478'4s 03:23P Chart for @KW6N Options for @KW6N
Sep 16 493'0 4'0 495'4 485'4 490'2 494'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 518'0 4'2 519'4 509'6 514'0 518'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 529'0 4'6 532'2 524'6 529'0 533'0s 01:30P Chart for @KW7H Options for @KW7H
May 17 539'0 5'0 539'0 537'6 537'6 542'2s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 540'4 5'0 547'0 540'0 545'6 547'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 17 560'0 4'4 557'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 17 570'0 5'0 570'0 570'0 570'0 571'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 18 585'0 5'0 582'2s 01:20P Chart for @KW8H Options for @KW8H
May 18 582'2 5'0 582'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 564'2 5'0 567'4s 01:20P Chart for @KW8N Options for @KW8N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 16 124.000 0.250 125.475 122.850 122.850 123.100s 04:07P Chart for @LE6J Options for @LE6J
Jun 16 114.800 0.125 116.400 114.075 114.275 114.925s 01:05P Chart for @LE6M Options for @LE6M
Aug 16 112.425 0.675 113.775 111.275 111.400 112.425s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 16 112.400 0.750 113.425 111.175 111.325 112.325s 04:07P Chart for @LE6V Options for @LE6V
Dec 16 112.650 0.750 113.400 111.300 111.300 112.625s 04:07P Chart for @LE6Z Options for @LE6Z
Feb 17 111.750 0.825 112.400 110.525 110.750 111.825s 04:07P Chart for @LE7G Options for @LE7G
Apr 17 111.325 0.300 111.850 110.025 110.800 111.325s 04:07P Chart for @LE7J Options for @LE7J
Jun 17 105.725 0.400 106.100 104.325 104.700 105.650s 01:05P Chart for @LE7M Options for @LE7M
Aug 17 104.500 0.950 104.500 103.300 104.050 104.425s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
May 16 140.075 - 0.150 141.575 138.575 139.700 140.425s 01:05P Chart for @GF6K Options for @GF6K
Aug 16 140.175 0.575 141.100 138.100 139.175 140.375s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 16 140.225 0.575 140.875 138.175 139.175 140.500s 01:05P Chart for @GF6U Options for @GF6U
Oct 16 139.975 0.525 140.225 137.525 138.375 139.900s 04:06P Chart for @GF6V Options for @GF6V
Nov 16 135.400 0.700 136.000 133.525 134.000 135.650s 04:06P Chart for @GF6X Options for @GF6X
Jan 17 130.900 - 0.275 131.800 129.425 130.475 131.150s 04:06P Chart for @GF7F Options for @GF7F
Mar 17 130.700 - 0.250 131.100 128.550 129.275 130.300s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 129.425 - 0.250 129.425s 01:05P Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
May 16 77.975 0.575 77.975 76.550 77.250 77.900s 01:05P Chart for @HE6K Options for @HE6K
Jun 16 81.625 0.925 81.750 80.100 80.575 81.700s 04:07P Chart for @HE6M Options for @HE6M
Jul 16 81.675 0.525 81.900 80.600 81.150 81.775s 01:05P Chart for @HE6N Options for @HE6N
Aug 16 80.850 0.125 81.150 80.275 80.425 80.875s 04:07P Chart for @HE6Q Options for @HE6Q
Oct 16 69.750 -0.125 70.125 69.550 69.650 69.725s 04:07P Chart for @HE6V Options for @HE6V
Dec 16 64.425 -0.025 64.750 64.425 64.450 64.450s 04:07P Chart for @HE6Z Options for @HE6Z
Feb 17 67.100 -0.050 67.500 67.100 67.375 67.175s 01:05P Chart for @HE7G Options for @HE7G
Apr 17 70.000 -0.050 70.250 69.750 69.750 70.075s 04:07P Chart for @HE7J Options for @HE7J
May 17 74.900 0.550 74.900 74.900 74.900 74.900s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 78.000 0.225 78.000 78.000 78.000 78.000s 01:05P Chart for @HE7M Options for @HE7M
Jul 17 76.750 0.325 77.150s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 76.625 0.325 76.625s 01:05P Chart for @HE7Q Options for @HE7Q
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 16 391'0 3'2 392'0 385'0 387'0 390'2s 02:30P Chart for @C6K Options for @C6K
Jul 16 392'0 0'4 395'2 388'2 390'6 391'6s 03:52P Chart for @C6N Options for @C6N
Sep 16 391'6 1'2 393'6 387'2 390'0 391'6s 03:06P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 16 1021'0 3'0 1029'0 1009'0 1015'2 1021'0s 02:59P Chart for @S6K Options for @S6K
Jul 16 1029'6 2'2 1038'2 1018'2 1025'0 1029'6s 03:34P Chart for @S6N Options for @S6N
Aug 16 1030'2 2'0 1039'0 1019'6 1025'4 1030'4s 03:20P Chart for @S6Q Options for @S6Q
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 and 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: 60°F
Low: 38°F
Precip: 0%
High: 58°F
Low: 36°F
Precip: 0%
High: 60°F
Low: 33°F
Precip: 0%
High: 63°F
Low: 39°F
Precip: 0%
High: 67°F
Low: 43°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Crop Tech Corner
Micronutrients On A Diet
Farmer Battles Over Covers
US Creditors to Abide by Stay
Cutworm Alert
Dr. Dan Talks Agronomy
Plant 2016 Progresses
DTN Retail Fertilizer Trends
Kub's Den

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
Calif. GOP Primary Test for Trump,Cruz 04/29 06:21
Biden, Pope to Discuss Cancer Cures 04/29 06:28
Eurozone Economy Growth Doubles 04/29 06:17
20 Arrested After Calif. Trump Rally 04/29 06:24
New Air Raids Launched in Aleppo 04/29 06:27
Polls Open in Key Iran Election 04/29 06:20
NKorea Accuses US of Provoking Troops 04/29 06:23
Stocks Close Slightly Lower 04/29 15:49

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