Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 17 370'0 1'6 370'4 368'2 368'4 368'2 11:00P Chart for @C7H Options for @C7H
May 17 377'0 1'4 377'6 375'2 375'4 375'4 10:58P Chart for @C7K Options for @C7K
Jul 17 384'2 1'6 384'6 382'4 382'6 382'4 11:00P Chart for @C7N Options for @C7N
Sep 17 389'6 1'4 390'2 388'2 388'2 388'2 10:58P Chart for @C7U Options for @C7U
Dec 17 396'0 1'6 396'4 394'0 394'0 394'2 10:51P Chart for @C7Z Options for @C7Z
Mar 18 404'2 1'6 404'2 402'0 402'0 402'4 10:59P Chart for @C8H Options for @C8H
May 18 406'2 -4'2 408'6 406'2 407'0 405'6s 10:59P Chart for @C8K Options for @C8K
Jul 18 410'4 1'6 410'4 410'4 410'4 408'6 10:59P Chart for @C8N Options for @C8N
Sep 18 410'0 -4'4 401'6s 10:35P Chart for @C8U Options for @C8U
Dec 18 404'2 1'0 404'4 403'0 403'0 403'2 10:35P Chart for @C8Z Options for @C8Z
Mar 19 414'2 -3'2 409'4s 07:23P Chart for @C9H Options for @C9H
May 19 415'0 -2'0 415'0 415'0 415'0 415'0s 07:23P Chart for @C9K Options for @C9K
Jul 19 422'2 -3'0 417'0s 10:35P Chart for @C9N Options for @C9N
Sep 19 422'4 -3'2 414'0s 07:00P Chart for @C9U Options for @C9U
Dec 19 411'0 -1'6 408'4s 02/19 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 17 1039'4 7'0 1044'4 1033'0 1033'2 1032'4 11:00P Chart for @S7H Options for @S7H
May 17 1050'2 7'0 1054'6 1044'0 1044'2 1043'2 11:00P Chart for @S7K Options for @S7K
Jul 17 1059'2 7'0 1064'0 1052'6 1053'4 1052'2 11:00P Chart for @S7N Options for @S7N
Aug 17 1057'4 6'0 1061'4 1052'2 1052'2 1051'4 11:00P Chart for @S7Q Options for @S7Q
Sep 17 1043'2 9'4 1043'6 1033'2 1033'6 1033'6 11:00P Chart for @S7U Options for @S7U
Nov 17 1023'2 5'0 1027'6 1018'0 1018'2 1018'2 11:00P Chart for @S7X Options for @S7X
Jan 18 1027'0 4'2 1027'0 1022'0 1022'0 1022'6 11:00P Chart for @S8F Options for @S8F
Mar 18 1023'0 1'0 1023'0 1023'0 1023'0 1022'0 11:00P Chart for @S8H Options for @S8H
May 18 1023'4 -6'0 1025'6 1021'0 1023'2 1023'0s 11:00P Chart for @S8K Options for @S8K
Jul 18 1030'0 5'4 1030'2 1030'0 1030'2 1024'4 11:00P Chart for @S8N Options for @S8N
Aug 18 1015'4 -5'6 1017'2s 11:00P Chart for @S8Q Options for @S8Q
Sep 18 992'0 -5'6 997'2s 11:00P Chart for @S8U Options for @S8U
Nov 18 984'0 6'2 984'0 975'6 975'6 977'6 11:00P Chart for @S8X Options for @S8X
Jan 19 986'2 -5'0 979'0s 11:00P Chart for @S9F Options for @S9F
Mar 19 979'0 -5'0 979'0s 11:00P Chart for @S9H Options for @S9H
May 19 981'6 -5'0 981'6s 11:00P Chart for @S9K Options for @S9K
Jul 19 970'0 -5'0 981'2s 11:00P Chart for @S9N Options for @S9N
Aug 19 981'2 -5'0 981'2s 11:00P Chart for @S9Q Options for @S9Q
Sep 19 979'6 -5'0 979'6s 07:00P Chart for @S9U Options for @S9U
Nov 19 950'0 -5'0 962'2s 11:00P Chart for @S9X Options for @S9X
Jul 20 965'6 -1'4 965'6s 07:00P Chart for @S0N Options for @S0N
Nov 20 956'0 -1'4 957'6s 07:00P Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Mar 17 3419 23 3433 3400 3400 3396 11:00P Chart for @SM7H Options for @SM7H
May 17 3464 25 3475 3444 3444 3439 11:00P Chart for @SM7K Options for @SM7K
Jul 17 3492 23 3504 3474 3474 3469 11:00P Chart for @SM7N Options for @SM7N
Aug 17 3476 23 3476 3476 3476 3453 11:00P Chart for @SM7Q Options for @SM7Q
Sep 17 3450 28 3450 3425 3425 3422 11:00P Chart for @SM7U Options for @SM7U
Oct 17 3373 - 3 3373 3342 3364 3366s 11:00P Chart for @SM7V Options for @SM7V
Dec 17 3385 18 3390 3377 3377 3367 11:01P Chart for @SM7Z Options for @SM7Z
Jan 18 3364 3364 3347 3347 3358s 11:01P Chart for @SM8F Options for @SM8F
Mar 18 3353 3353 3326 3326 3345s 11:01P Chart for @SM8H Options for @SM8H
May 18 3345 - 1 3345 3345 3345 3343s 11:00P Chart for @SM8K Options for @SM8K
Jul 18 3354 - 1 3347s 11:00P Chart for @SM8N Options for @SM8N
Aug 18 3102 3331s 11:00P Chart for @SM8Q Options for @SM8Q
Sep 18 3323 - 5 3306s 11:00P Chart for @SM8U Options for @SM8U
Oct 18 3256 - 5 3236s 10:28P Chart for @SM8V Options for @SM8V
Dec 18 3219 - 5 3232s 11:00P Chart for @SM8Z Options for @SM8Z
Jan 19 3247 - 5 3247s 07:00P Chart for @SM9F Options for @SM9F
Mar 19 3247 - 5 3247s 02/17 Chart for @SM9H Options for @SM9H
May 19 3247 - 5 3247s 02/17 Chart for @SM9K Options for @SM9K
Jul 19 3247 - 5 3247s 02/17 Chart for @SM9N Options for @SM9N
Aug 19 3247 - 5 3247s 02/17 Chart for @SM9Q Options for @SM9Q
Sep 19 3247 - 5 3247s 02/17 Chart for @SM9U Options for @SM9U
Oct 19 3259 - 5 3259s 02/17 Chart for @SM9V Options for @SM9V
Dec 19 3259 - 5 3259s 02/19 Chart for @SM9Z Options for @SM9Z
Jul 20 3259 - 5 3259s 02/17 Chart for @SM0N Options for @SM0N
Oct 20 3259 - 5 3259s 02/17 Chart for @SM0V Options for @SM0V
Dec 20 3259 - 5 3259s 02/17 Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Mar 17 32.92 0.03 33.13 32.84 32.89 32.89 11:00P Chart for @BO7H Options for @BO7H
May 17 33.19 0.03 33.41 33.12 33.15 33.16 11:00P Chart for @BO7K Options for @BO7K
Jul 17 33.45 0.04 33.65 33.38 33.39 33.41 11:00P Chart for @BO7N Options for @BO7N
Aug 17 33.53 0.02 33.59 33.50 33.51 33.51 11:00P Chart for @BO7Q Options for @BO7Q
Sep 17 33.78 0.19 33.83 33.58 33.62 33.59 11:00P Chart for @BO7U Options for @BO7U
Oct 17 33.60 33.80 33.60 33.61 33.60 11:00P Chart for @BO7V Options for @BO7V
Dec 17 33.90 0.08 34.05 33.82 33.83 33.82 11:01P Chart for @BO7Z Options for @BO7Z
Jan 18 33.97 -0.49 34.16 33.86 34.10 33.93s 11:00P Chart for @BO8F Options for @BO8F
Mar 18 34.18 0.17 34.18 34.16 34.16 34.01 11:00P Chart for @BO8H Options for @BO8H
May 18 34.10 -0.44 34.20 34.03 34.13 34.05s 11:00P Chart for @BO8K Options for @BO8K
Jul 18 34.13 -0.43 34.13 34.04 34.13 34.09s 11:00P Chart for @BO8N Options for @BO8N
Aug 18 34.10 -0.44 34.10 34.10 34.10 34.02s 11:00P Chart for @BO8Q Options for @BO8Q
Sep 18 34.10 -0.43 34.10 34.10 34.10 33.99s 11:00P Chart for @BO8U Options for @BO8U
Oct 18 34.21 -0.41 33.86s 11:00P Chart for @BO8V Options for @BO8V
Dec 18 34.37 -0.40 33.95s 11:00P Chart for @BO8Z Options for @BO8Z
Jan 19 33.95 -0.40 33.95s 07:00P Chart for @BO9F Options for @BO9F
Mar 19 33.95 -0.40 33.95s 02/17 Chart for @BO9H Options for @BO9H
May 19 33.95 -0.40 33.95s 02/17 Chart for @BO9K Options for @BO9K
Jul 19 33.95 -0.40 33.95s 02/17 Chart for @BO9N Options for @BO9N
Aug 19 33.95 -0.40 33.95s 02/17 Chart for @BO9Q Options for @BO9Q
Sep 19 33.95 -0.40 33.95s 02/17 Chart for @BO9U Options for @BO9U
Oct 19 33.95 -0.40 33.95s 02/17 Chart for @BO9V Options for @BO9V
Dec 19 33.95 -0.40 33.95s 02/17 Chart for @BO9Z Options for @BO9Z
Jul 20 33.95 -0.40 33.95s 02/17 Chart for @BO0N Options for @BO0N
Oct 20 33.95 -0.40 33.95s 02/17 Chart for @BO0V Options for @BO0V
Dec 20 33.95 -0.40 33.95s 02/17 Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 17 439'4 -1'4 440'6 438'2 439'6 441'0 11:00P Chart for @W7H Options for @W7H
May 17 454'0 -1'4 455'0 452'4 454'0 455'4 11:00P Chart for @W7K Options for @W7K
Jul 17 467'0 -1'4 468'4 465'4 467'4 468'4 11:00P Chart for @W7N Options for @W7N
Sep 17 482'6 -1'2 484'0 482'0 482'2 484'0 11:00P Chart for @W7U Options for @W7U
Dec 17 500'4 -1'4 501'2 499'4 500'0 502'0 10:59P Chart for @W7Z Options for @W7Z
Mar 18 514'0 -0'2 514'0 512'6 512'6 514'2 10:58P Chart for @W8H Options for @W8H
May 18 521'4 -3'0 522'2 521'4 522'2 521'0s 10:56P Chart for @W8K Options for @W8K
Jul 18 520'4 -2'0 522'6 519'4 522'6 520'2s 10:50P Chart for @W8N Options for @W8N
Sep 18 529'2 -1'6 529'2 529'2 529'2 529'0s 10:56P Chart for @W8U Options for @W8U
Dec 18 543'4 0'2 543'4 543'4 543'4 543'2 09:09P Chart for @W8Z Options for @W8Z
Mar 19 553'4 1'0 553'4 553'4 553'4 552'4 08:13P Chart for @W9H Options for @W9H
May 19 547'0 -3'2 558'2s 08:14P Chart for @W9K Options for @W9K
Jul 19 558'4 -3'2 553'4s 07:00P Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 17 547'0 0'6 547'6 546'4 547'6 546'2 10:59P Chart for @MW7H Options for @MW7H
May 17 554'4 0'0 556'4 554'4 555'2 554'4 10:59P Chart for @MW7K Options for @MW7K
Jul 17 560'2 -0'2 562'2 560'2 562'2 560'4 10:59P Chart for @MW7N Options for @MW7N
Sep 17 565'2 -0'2 567'0 565'2 565'6 565'4 10:59P Chart for @MW7U Options for @MW7U
Dec 17 575'2 -0'2 576'2 574'6 576'2 575'4 10:59P Chart for @MW7Z Options for @MW7Z
Mar 18 583'4 0'4 583'4 583'2 583'2 583'0 10:59P Chart for @MW8H Options for @MW8H
May 18 587'4 -0'2 587'4 587'4 587'4 587'4s 10:59P Chart for @MW8K Options for @MW8K
Jul 18 596'6 -0'6 596'6 596'6 596'6 592'0s 10:59P Chart for @MW8N Options for @MW8N
Sep 18 567'0 0'0 567'0s Chart for @MW8U Options for @MW8U
Dec 18 580'0 0'0 580'0s 02/19 Chart for @MW8Z Options for @MW8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Mar 17 453'2 -3'0 455'2 453'2 455'2 456'2 11:00P Chart for @KW7H Options for @KW7H
May 17 466'2 -3'0 468'4 466'0 468'4 469'2 11:00P Chart for @KW7K Options for @KW7K
Jul 17 478'2 -2'6 480'4 477'6 480'4 481'0 10:59P Chart for @KW7N Options for @KW7N
Sep 17 492'2 -2'6 493'6 492'2 493'6 495'0 10:59P Chart for @KW7U Options for @KW7U
Dec 17 512'2 -2'4 512'6 512'2 512'6 514'6 10:59P Chart for @KW7Z Options for @KW7Z
Mar 18 527'4 -1'0 527'4 524'4 524'4 527'2s 10:59P Chart for @KW8H Options for @KW8H
May 18 541'0 -2'2 530'6s 10:50P Chart for @KW8K Options for @KW8K
Jul 18 529'6 -3'0 529'6 528'6 528'6 528'2s 10:46P Chart for @KW8N Options for @KW8N
Sep 18 546'0 -4'0 538'0s 07:41P Chart for @KW8U Options for @KW8U
Dec 18 553'6 -2'4 553'6 553'0 553'0 554'0s 08:13P Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 -3'2 559'0s 08:14P Chart for @KW9H Options for @KW9H
May 19 559'0 -3'2 559'0s 02/17 Chart for @KW9K Options for @KW9K
Jul 19 548'4 -3'2 554'0s 02/17 Chart for @KW9N Options for @KW9N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Feb 17 118.000 1.400 118.000 116.550 116.750 117.925s 02/17 Chart for @LE7G Options for @LE7G
Apr 17 114.775 1.675 115.100 113.125 113.250 114.925s 02/17 Chart for @LE7J Options for @LE7J
Jun 17 105.175 1.225 105.450 103.950 104.050 105.375s 02/17 Chart for @LE7M Options for @LE7M
Aug 17 101.175 0.925 101.425 100.100 100.350 101.350s 02/17 Chart for @LE7Q Options for @LE7Q
Oct 17 101.200 0.650 101.425 100.400 100.575 101.400s 02/17 Chart for @LE7V Options for @LE7V
Dec 17 102.275 0.550 102.500 101.600 101.600 102.450s 02/17 Chart for @LE7Z Options for @LE7Z
Feb 18 102.500 0.450 102.750 101.825 101.825 102.675s 02/17 Chart for @LE8G Options for @LE8G
Apr 18 101.650 0.500 102.000 101.475 101.625 101.800s 02/17 Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Mar 17 123.975 0.250 124.550 123.400 123.725 124.075s 02/17 Chart for @GF7H Options for @GF7H
Apr 17 124.175 0.450 124.550 123.425 123.725 124.200s 02/17 Chart for @GF7J Options for @GF7J
May 17 123.250 0.675 123.475 122.450 122.550 123.275s 02/17 Chart for @GF7K Options for @GF7K
Aug 17 124.500 0.775 124.600 123.650 123.650 124.500s 02/17 Chart for @GF7Q Options for @GF7Q
Sep 17 123.325 0.425 123.500 122.625 122.625 123.300s 02/17 Chart for @GF7U Options for @GF7U
Oct 17 121.875 0.250 122.250 121.325 121.325 121.875s 02/17 Chart for @GF7V Options for @GF7V
Nov 17 120.850 0.650 120.900 120.650 120.750 120.650s 02/17 Chart for @GF7X Options for @GF7X
Jan 18 117.650 0.525 117.225s 02/17 Chart for @GF8F Options for @GF8F
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Apr 17 70.650 0.950 71.125 69.825 69.825 70.775s 02/17 Chart for @HE7J Options for @HE7J
May 17 75.725 1.000 75.775 74.875 74.975 75.700s 02/17 Chart for @HE7K Options for @HE7K
Jun 17 79.125 0.975 79.500 78.300 78.300 79.275s 02/17 Chart for @HE7M Options for @HE7M
Jul 17 79.275 0.875 79.525 78.550 78.550 79.400s 02/17 Chart for @HE7N Options for @HE7N
Aug 17 79.150 0.975 79.375 78.275 78.300 79.275s 02/17 Chart for @HE7Q Options for @HE7Q
Oct 17 68.875 0.500 68.900 68.300 68.600 68.825s 02/17 Chart for @HE7V Options for @HE7V
Dec 17 63.900 0.250 63.975 63.525 63.700 63.900s 02/17 Chart for @HE7Z Options for @HE7Z
Feb 18 66.475 0.575 66.600 66.350 66.600 66.575s 02/17 Chart for @HE8G Options for @HE8G
Apr 18 69.175 0.400 69.050s 02/17 Chart for @HE8J Options for @HE8J
May 18 75.050 0.400 75.050s 02/17 Chart for @HE8K Options for @HE8K
Jun 18 77.150 0.275 76.900s 02/17 Chart for @HE8M Options for @HE8M
Jul 18 77.650 77.650s 02/17 Chart for @HE8N Options for @HE8N
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 17 370'0 1'6 370'4 368'2 368'4 368'2 11:00P Chart for @C7H Options for @C7H
May 17 377'0 1'4 377'6 375'2 375'4 375'4 10:58P Chart for @C7K Options for @C7K
Jul 17 384'2 1'6 384'6 382'4 382'6 382'4 11:00P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 17 1039'4 7'0 1044'4 1033'0 1033'2 1032'4 11:00P Chart for @S7H Options for @S7H
May 17 1050'2 7'0 1054'6 1044'0 1044'2 1043'2 11:00P Chart for @S7K Options for @S7K
Jul 17 1059'2 7'0 1064'0 1052'6 1053'4 1052'2 11:00P Chart for @S7N Options for @S7N
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: 59°F
Low: 34°F
Precip: 0%
High: 44°F
Low: 33°F
Precip: 73%
High: 36°F
Low: 26°F
Precip: 0%
High: 31°F
Low: 23°F
Precip: 0%
High: 30°F
Low: 17°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Pruitt Confirmed as EPA Chief
Best Young Farmers/Ranchers-4
Dicamba Decisions - 4
Mexico, Argentina Talk Corn
Farmer Stress Rising
Best Young Farmers/Ranchers-3
Farm Bill Hearing
Trait Table Update
Best Young Farmers/Ranchers-2

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
Revised Travel Ban Targets Same Areas 02/20 09:09
Iraq Troops Push Into IS-Held Mosul 02/20 09:16
Pence Tries to Reassure Europeans 02/20 09:05
IS Vows More Attacks on Christians 02/20 09:12
Trump Still Seeks Security Advisor 02/20 09:15
Mattis: No Plan to Seize Iraqi Oil 02/20 09:08
UK Lawmakers to Debate Trump Visit 02/20 09:11
Stocks Inch to New Records on Friday 02/17 16:12

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