Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 15 410'6 -0'4 411'2 405'0 410'6 410'4s 04:54P Chart for @C5H Options for @C5H
May 15 419'4 -0'4 419'6 413'4 419'0 419'0s 04:40P Chart for @C5K Options for @C5K
Jul 15 426'4 -0'2 426'6 420'0 425'6 426'0s 04:46P Chart for @C5N Options for @C5N
Sep 15 429'2 -0'2 429'2 423'2 428'0 428'2s 04:40P Chart for @C5U Options for @C5U
Dec 15 435'2 0'2 435'4 429'0 434'0 435'0s 04:53P Chart for @C5Z Options for @C5Z
Mar 16 444'0 0'4 444'0 437'6 442'0 443'4s 04:12P Chart for @C6H Options for @C6H
May 16 447'4 0'4 448'0 445'6 448'0 449'2s 04:28P Chart for @C6K Options for @C6K
Jul 16 452'0 0'6 452'0 448'4 451'4 453'2s 04:00P Chart for @C6N Options for @C6N
Sep 16 437'0 2'2 437'0 435'6 435'6 441'2s 02:00P Chart for @C6U Options for @C6U
Dec 16 434'0 3'0 434'0 427'2 430'0 432'6s 02:00P Chart for @C6Z Options for @C6Z
Mar 17 437'2 3'2 437'2 437'2 437'2 440'4s 12/19 Chart for @C7H Options for @C7H
May 17 438'0 3'2 443'4s 12/19 Chart for @C7K Options for @C7K
Jul 17 446'0 3'2 449'4s 02:00P Chart for @C7N Options for @C7N
Sep 17 442'2 0'0 442'2s 12/19 Chart for @C7U Options for @C7U
Dec 17 421'0 -0'6 421'0 421'0 421'0 421'2s 02:00P Chart for @C7Z Options for @C7Z
Jul 18 429'4 -0'6 430'0s 02:00P Chart for @C8N Options for @C8N
Dec 18 424'0 -0'6 424'0s 02:00P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 15 1030'2 -4'4 1035'6 1022'4 1034'6 1030'4s 04:57P Chart for @S5F Options for @S5F
Mar 15 1038'2 -4'6 1044'0 1030'2 1043'0 1038'4s 04:40P Chart for @S5H Options for @S5H
May 15 1045'6 -4'2 1051'0 1037'6 1050'0 1046'0s 04:40P Chart for @S5K Options for @S5K
Jul 15 1052'2 -4'0 1056'2 1043'4 1055'0 1052'0s 04:40P Chart for @S5N Options for @S5N
Aug 15 1046'0 -3'0 1052'0 1044'4 1049'6 1050'6s 04:40P Chart for @S5Q Options for @S5Q
Sep 15 1024'0 -2'0 1034'4 1024'0 1034'4 1032'4s 02:00P Chart for @S5U Options for @S5U
Nov 15 1017'6 -2'2 1022'0 1008'4 1019'0 1017'4s 04:17P Chart for @S5X Options for @S5X
Jan 16 1020'4 -2'0 1025'0 1014'4 1023'6 1023'2s 02:00P Chart for @S6F Options for @S6F
Mar 16 1023'0 -2'2 1024'4 1023'0 1024'4 1028'4s 04:06P Chart for @S6H Options for @S6H
May 16 1021'0 -2'4 1030'6s 02:00P Chart for @S6K Options for @S6K
Jul 16 1026'4 -2'4 1036'0s 02:00P Chart for @S6N Options for @S6N
Aug 16 1031'0 -2'4 1035'6s 02:00P Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -3'2 1020'2s 02:00P Chart for @S6U Options for @S6U
Nov 16 1012'6 -3'2 1019'6 1010'0 1017'4 1014'2s 02:00P Chart for @S6X Options for @S6X
Jan 17 1014'4 -3'2 1014'4s 02:00P Chart for @S7F Options for @S7F
Mar 17 1014'4 -3'2 1014'4s 12/19 Chart for @S7H Options for @S7H
May 17 1018'4 -2'4 1018'4s 12/19 Chart for @S7K Options for @S7K
Jul 17 1037'6 -2'0 1036'0s 02:00P Chart for @S7N Options for @S7N
Aug 17 1036'0 -2'0 1036'0s 12/19 Chart for @S7Q Options for @S7Q
Sep 17 1036'0 -2'0 1036'0s 12/19 Chart for @S7U Options for @S7U
Nov 17 1001'4 -2'6 1007'4s 02:00P Chart for @S7X Options for @S7X
Jul 18 1007'4 -2'6 1007'4s 12/19 Chart for @S8N Options for @S8N
Nov 18 973'0 -2'6 980'6s 02:00P Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Jan 15 3635 - 18 3654 3600 3652 3635s 04:14P Chart for @SM5F Options for @SM5F
Mar 15 3518 - 19 3548 3487 3539 3520s 02:00P Chart for @SM5H Options for @SM5H
May 15 3469 - 13 3493 3437 3478 3471s 02:00P Chart for @SM5K Options for @SM5K
Jul 15 3460 - 7 3473 3421 3465 3460s 02:00P Chart for @SM5N Options for @SM5N
Aug 15 3441 - 1 3453 3414 3450 3453s 02:00P Chart for @SM5Q Options for @SM5Q
Sep 15 3431 3431 3397 3410 3433s 02:00P Chart for @SM5U Options for @SM5U
Oct 15 3371 - 2 3371 3344 3355 3380s 02:00P Chart for @SM5V Options for @SM5V
Dec 15 3364 - 1 3365 3322 3364 3363s 04:00P Chart for @SM5Z Options for @SM5Z
Jan 16 3344 3344 3344 3344 3367s 04:00P Chart for @SM6F Options for @SM6F
Mar 16 3360 1 3364 3360 3361 3382s 04:00P Chart for @SM6H Options for @SM6H
May 16 3370 1 3370 3370 3370 3389s 04:00P Chart for @SM6K Options for @SM6K
Jul 16 3371 1 3401s 04:00P Chart for @SM6N Options for @SM6N
Aug 16 3396 1 3396s 02:00P Chart for @SM6Q Options for @SM6Q
Sep 16 3394 1 3394s 12/19 Chart for @SM6U Options for @SM6U
Oct 16 3383 1 3383s 12/19 Chart for @SM6V Options for @SM6V
Dec 16 3300 1 3337s 02:00P Chart for @SM6Z Options for @SM6Z
Jan 17 3337 1 3337s 12/19 Chart for @SM7F Options for @SM7F
Mar 17 3337 1 3337s 12/19 Chart for @SM7H Options for @SM7H
May 17 3337 1 3337s 12/19 Chart for @SM7K Options for @SM7K
Jul 17 3337 1 3337s 12/19 Chart for @SM7N Options for @SM7N
Aug 17 3337 1 3337s 12/19 Chart for @SM7Q Options for @SM7Q
Sep 17 3337 1 3337s 12/19 Chart for @SM7U Options for @SM7U
Oct 17 3337 1 3337s 12/19 Chart for @SM7V Options for @SM7V
Dec 17 3405 1 3405s 02:00P Chart for @SM7Z Options for @SM7Z
Jul 18 3405 1 3405s 12/19 Chart for @SM8N Options for @SM8N
Oct 18 3405 1 3405s 12/19 Chart for @SM8V Options for @SM8V
Dec 18 3405 1 3405s 12/19 Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Jan 15 31.96 0.08 32.14 31.71 31.92 31.97s 04:40P Chart for @BO5F Options for @BO5F
Mar 15 32.16 0.08 32.30 31.88 32.08 32.16s 04:20P Chart for @BO5H Options for @BO5H
May 15 32.38 0.08 32.51 32.13 32.28 32.38s 04:40P Chart for @BO5K Options for @BO5K
Jul 15 32.58 0.07 32.73 32.35 32.45 32.60s 02:00P Chart for @BO5N Options for @BO5N
Aug 15 32.62 0.09 32.71 32.52 32.71 32.62s 02:00P Chart for @BO5Q Options for @BO5Q
Sep 15 32.53 0.09 32.65 32.47 32.47 32.59s 02:00P Chart for @BO5U Options for @BO5U
Oct 15 32.28 0.11 32.39 32.23 32.23 32.34s 02:00P Chart for @BO5V Options for @BO5V
Dec 15 32.23 0.11 32.39 32.03 32.07 32.25s 02:00P Chart for @BO5Z Options for @BO5Z
Jan 16 32.30 0.11 32.30 32.30 32.30 32.35s 02:00P Chart for @BO6F Options for @BO6F
Mar 16 32.42 0.11 32.53 32.42 32.51 32.55s 02:00P Chart for @BO6H Options for @BO6H
May 16 32.51 0.10 32.54 32.51 32.54 32.68s 02:00P Chart for @BO6K Options for @BO6K
Jul 16 32.72 0.10 32.82s 02:00P Chart for @BO6N Options for @BO6N
Aug 16 32.78 0.10 32.81s 02:00P Chart for @BO6Q Options for @BO6Q
Sep 16 33.00 0.10 32.75s 02:00P Chart for @BO6U Options for @BO6U
Oct 16 34.00 0.10 32.55s 02:00P Chart for @BO6V Options for @BO6V
Dec 16 32.41 0.11 32.52s 02:00P Chart for @BO6Z Options for @BO6Z
Jan 17 32.52 0.11 32.52s 12/19 Chart for @BO7F Options for @BO7F
Mar 17 32.52 0.11 32.52s 12/19 Chart for @BO7H Options for @BO7H
May 17 32.52 0.11 32.52s 12/19 Chart for @BO7K Options for @BO7K
Jul 17 32.52 0.11 32.52s 12/19 Chart for @BO7N Options for @BO7N
Aug 17 32.52 0.11 32.52s 12/19 Chart for @BO7Q Options for @BO7Q
Sep 17 32.52 0.11 32.52s 12/19 Chart for @BO7U Options for @BO7U
Oct 17 32.52 0.11 32.52s 12/19 Chart for @BO7V Options for @BO7V
Dec 17 32.52 0.11 32.52s 12/19 Chart for @BO7Z Options for @BO7Z
Jul 18 32.52 0.11 32.52s 12/19 Chart for @BO8N Options for @BO8N
Oct 18 32.52 0.11 32.52s 12/19 Chart for @BO8V Options for @BO8V
Dec 18 32.52 0.11 32.52s 12/19 Chart for @BO8Z Options for @BO8Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 15 633'0 -23'0 654'4 629'2 654'0 632'2s 04:53P Chart for @W5H Options for @W5H
May 15 635'4 -21'6 655'0 632'0 655'0 635'0s 04:11P Chart for @W5K Options for @W5K
Jul 15 635'2 -19'6 652'4 629'0 652'0 634'2s 02:00P Chart for @W5N Options for @W5N
Sep 15 641'6 -19'4 648'4 635'0 648'0 641'2s 04:00P Chart for @W5U Options for @W5U
Dec 15 652'2 -19'2 668'0 643'4 668'0 650'6s 04:00P Chart for @W5Z Options for @W5Z
Mar 16 656'0 -19'4 666'2 650'6 666'2 656'0s 02:00P Chart for @W6H Options for @W6H
May 16 663'4 -19'2 650'0s 02:00P Chart for @W6K Options for @W6K
Jul 16 631'0 -15'6 631'0 620'2 620'2 623'0s 02:00P Chart for @W6N Options for @W6N
Sep 16 630'0 -15'6 625'6s 02:00P Chart for @W6U Options for @W6U
Dec 16 652'0 -16'4 636'0s 02:00P Chart for @W6Z Options for @W6Z
Mar 17 647'0 -16'4 637'4s 12/19 Chart for @W7H Options for @W7H
May 17 600'0 -16'4 629'4s 12/19 Chart for @W7K Options for @W7K
Jul 17 619'0 -16'4 608'4s 02:00P Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 15 650'0 -12'6 660'2 643'4 658'4 648'2s 04:40P Chart for @MW5H Options for @MW5H
May 15 656'4 -13'0 665'6 649'4 662'0 654'0s 04:40P Chart for @MW5K Options for @MW5K
Jul 15 662'2 -12'4 671'6 655'0 671'6 660'6s 02:00P Chart for @MW5N Options for @MW5N
Sep 15 664'6 -12'4 675'2 659'0 675'2 664'2s 02:00P Chart for @MW5U Options for @MW5U
Dec 15 672'4 -13'2 680'6 667'0 677'2 672'4s 02:00P Chart for @MW5Z Options for @MW5Z
Mar 16 671'4 -11'0 685'4 671'4 685'4 678'6s 02:00P Chart for @MW6H Options for @MW6H
May 16 690'0 -3'6 678'6s 02:00P Chart for @MW6K Options for @MW6K
Jul 16 638'0 0'0 638'0s 01:02P Chart for @MW6N Options for @MW6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Mar 15 666'6 -17'6 682'4 661'6 681'4 666'0s 04:43P Chart for @KW5H Options for @KW5H
May 15 670'6 -17'2 685'4 666'0 684'6 670'2s 04:40P Chart for @KW5K Options for @KW5K
Jul 15 672'6 -16'2 686'0 666'4 685'0 672'0s 02:00P Chart for @KW5N Options for @KW5N
Sep 15 679'4 -15'2 692'4 674'2 692'4 680'0s 02:00P Chart for @KW5U Options for @KW5U
Dec 15 690'6 -15'0 698'4 685'0 696'0 690'6s 04:40P Chart for @KW5Z Options for @KW5Z
Mar 16 709'0 -14'6 696'0s 02:00P Chart for @KW6H Options for @KW6H
May 16 655'0 -14'6 682'0s 12/19 Chart for @KW6K Options for @KW6K
Jul 16 668'0 -17'6 649'2s 02:00P Chart for @KW6N Options for @KW6N
Sep 16 655'0 -17'6 656'0s 02:00P Chart for @KW6U Options for @KW6U
Dec 16 669'0 -17'6 663'0s 02:00P Chart for @KW6Z Options for @KW6Z
Mar 17 662'2 -17'6 662'2s 12/19 Chart for @KW7H Options for @KW7H
May 17 662'2 -17'6 662'2s 12/19 Chart for @KW7K Options for @KW7K
Jul 17 616'0 -17'6 599'0s 02:00P Chart for @KW7N Options for @KW7N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Dec 14 161.250 2.050 161.500 159.000 159.050 160.750s 02:00P Chart for @LE4Z Options for @LE4Z
Feb 15 160.275 1.575 160.775 158.450 158.575 160.100s 02:00P Chart for @LE5G Options for @LE5G
Apr 15 159.650 1.475 160.050 158.075 158.200 159.675s 02:00P Chart for @LE5J Options for @LE5J
Jun 15 152.575 2.050 152.750 150.825 151.000 152.500s 02:00P Chart for @LE5M Options for @LE5M
Aug 15 151.000 2.550 151.050 148.525 148.525 150.800s 02:00P Chart for @LE5Q Options for @LE5Q
Oct 15 152.500 2.600 152.650 150.325 150.400 152.250s 02:00P Chart for @LE5V Options for @LE5V
Dec 15 153.375 2.275 153.550 151.375 151.450 153.275s 02:00P Chart for @LE5Z Options for @LE5Z
Feb 16 153.000 2.175 153.075 151.200 151.200 152.925s 02:00P Chart for @LE6G Options for @LE6G
Apr 16 152.500 2.350 152.500 151.500 151.500 152.750s 02:00P Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 15 220.200 3.075 221.125 217.375 218.400 220.150s 02:00P Chart for @GF5F Options for @GF5F
Mar 15 217.875 4.200 218.125 214.600 214.650 217.975s 02:00P Chart for @GF5H Options for @GF5H
Apr 15 218.000 3.900 218.325 215.150 215.150 218.075s 02:00P Chart for @GF5J Options for @GF5J
May 15 218.700 3.650 218.925 215.725 216.075 218.600s 02:00P Chart for @GF5K Options for @GF5K
Aug 15 219.475 3.850 219.850 216.500 216.750 219.600s 02:00P Chart for @GF5Q Options for @GF5Q
Sep 15 219.300 4.475 219.325 216.500 216.625 219.600s 02:00P Chart for @GF5U Options for @GF5U
Oct 15 218.650 4.475 218.650 216.600 216.600 218.750s 02:00P Chart for @GF5V Options for @GF5V
Nov 15 216.975 4.500 216.975 215.500 215.500 216.975s 02:00P Chart for @GF5X Options for @GF5X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Feb 15 81.800 0.025 82.500 81.050 81.875 81.900s 02:00P Chart for @HE5G Options for @HE5G
Apr 15 83.100 -0.025 83.850 82.500 83.000 83.200s 02:00P Chart for @HE5J Options for @HE5J
May 15 87.175 -0.275 87.950 86.825 87.100 87.175s 02:00P Chart for @HE5K Options for @HE5K
Jun 15 90.325 -0.450 91.200 89.750 90.550 90.425s 02:00P Chart for @HE5M Options for @HE5M
Jul 15 89.500 -0.525 90.525 89.100 89.900 89.475s 02:00P Chart for @HE5N Options for @HE5N
Aug 15 88.600 -0.550 89.550 88.300 89.000 88.600s 02:00P Chart for @HE5Q Options for @HE5Q
Oct 15 76.650 -0.600 77.425 76.425 76.875 76.650s 02:00P Chart for @HE5V Options for @HE5V
Dec 15 72.450 -0.575 73.275 72.450 72.800 72.450s 02:00P Chart for @HE5Z Options for @HE5Z
Feb 16 73.875 -0.300 74.700 73.875 74.250 73.875s 02:00P Chart for @HE6G Options for @HE6G
Apr 16 74.500 -0.250 75.000s 02:00P Chart for @HE6J Options for @HE6J
May 16 77.000 -0.250 76.800s 02:00P Chart for @HE6K Options for @HE6K
Jun 16 80.500 0.250 81.000s 02:00P Chart for @HE6M Options for @HE6M
C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 15 410'6 -0'4 411'0 406'6 407'0 410'4s 12/19 Chart for C5H Options for C5H
May 15 419'0 -0'4 419'0 416'4 416'4 419'0s 12/19 Chart for C5K Options for C5K
Jul 15 426'0 -0'2 426'0 423'6 423'6 426'0s 12/19 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 15 1032'0 -4'4 1033'0 1023'4 1028'4 1030'4s 12/19 Chart for S5F Options for S5F
Mar 15 1038'0 -4'6 1041'0 1031'4 1033'0 1038'4s 12/19 Chart for S5H Options for S5H
May 15 1048'4 -4'2 1046'0s 12/19 Chart for S5K Options for S5K
My Custom Markets
Symbol Last Change High Low Open Close Time More


Welcome to Bolt Marketing LLC
42470 103rd St
Britton, SD 57430
605-448-2365
 


Thank you for your business!

 

If you are not currently subscribed to our free daily commentary then please click here to subscribe now.
 

Local Forecast
Britton, SD
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 34°F
Low: 30°F
Precip: 0%
High: 36°F
Low: 31°F
Precip: 80%
High: 32°F
Low: 26°F
Precip: 80%
High: 27°F
Low: 21°F
Precip: 20%
High: 22°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
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

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
5 Notes About Year-End Tax Breaks 12/21 07:49
Battle Looms to Hold Senate in 2016 12/21 07:37
No Israeli-Palestinian Peace in 2014 12/21 07:34
Obama: US Can Affect Youth in Cuba 12/21 07:39
Saudi Oil Chief: No Price Conspiracy 12/21 07:41
Video Shows Boko Haram Kills Captives 12/21 07:42
Gunman Vowed Revenge Killing of Police 12/21 07:44
How DJIA Did Friday 12/21 08:05

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