Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 343'2 6'4 343'4 336'4 336'4 343'0s 03:55P Chart for @C7Z Options for @C7Z
Mar 18 355'2 6'0 355'4 348'6 348'6 355'0s 03:53P Chart for @C8H Options for @C8H
May 18 363'6 6'0 364'0 357'0 357'0 363'4s 03:45P Chart for @C8K Options for @C8K
Jul 18 371'4 6'0 371'4 365'0 365'0 371'2s 03:23P Chart for @C8N Options for @C8N
Sep 18 378'6 6'0 378'6 372'2 372'4 378'4s 03:36P Chart for @C8U Options for @C8U
Dec 18 387'4 5'6 387'4 381'2 381'2 387'2s 03:51P Chart for @C8Z Options for @C8Z
Mar 19 396'0 5'0 396'0 391'2 391'2 395'6s 01:30P Chart for @C9H Options for @C9H
May 19 401'6 5'2 401'6 396'6 396'6 401'6s 01:20P Chart for @C9K Options for @C9K
Jul 19 406'2 5'0 406'2 401'2 402'0 406'4s 03:36P Chart for @C9N Options for @C9N
Sep 19 399'4 4'6 399'4 399'4 399'4 404'2s 01:20P Chart for @C9U Options for @C9U
Dec 19 407'0 5'2 407'2 402'2 402'2 407'2s 01:20P Chart for @C9Z Options for @C9Z
Jul 20 416'0 5'2 417'0 416'0 417'0 421'0s 01:20P Chart for @C0N Options for @C0N
Dec 20 410'0 4'2 414'6s 01:20P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 992'0 18'4 992'0 971'4 972'6 990'4s 03:56P Chart for @S8F Options for @S8F
Mar 18 1002'6 18'2 1003'0 982'4 983'6 1001'4s 03:50P Chart for @S8H Options for @S8H
May 18 1012'2 18'2 1012'4 992'2 993'2 1011'0s 03:50P Chart for @S8K Options for @S8K
Jul 18 1021'0 18'0 1021'0 1001'0 1001'6 1019'4s 03:13P Chart for @S8N Options for @S8N
Aug 18 1022'2 17'2 1022'2 1007'6 1008'2 1020'2s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 1010'0 16'6 1010'2 1000'6 1001'2 1010'0s 01:30P Chart for @S8U Options for @S8U
Nov 18 1002'2 15'4 1002'2 985'4 985'4 1001'0s 02:54P Chart for @S8X Options for @S8X
Jan 19 1008'0 15'4 1008'0 997'0 997'2 1007'0s 01:20P Chart for @S9F Options for @S9F
Mar 19 1009'6 15'4 1011'0 998'0 998'0 1010'4s 01:30P Chart for @S9H Options for @S9H
May 19 1014'0 15'0 1014'0 1009'6 1009'6 1014'6s 01:20P Chart for @S9K Options for @S9K
Jul 19 1019'2 14'2 1019'2 1007'4 1007'4 1019'6s 01:20P Chart for @S9N Options for @S9N
Aug 19 987'4 14'2 1018'0s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 980'4 14'2 1011'6s 01:20P Chart for @S9U Options for @S9U
Nov 19 992'6 13'4 992'6 985'0 985'0 996'4s 01:20P Chart for @S9X Options for @S9X
Jan 20 996'4 13'4 996'4s 01:20P Chart for @S0F Options for @S0F
Mar 20 996'4 13'4 996'4s 01:20P Chart for @S0H Options for @S0H
May 20 1004'4 13'4 1004'4s 01:20P Chart for @S0K Options for @S0K
Jul 20 965'6 13'2 1011'6s 01:20P Chart for @S0N Options for @S0N
Aug 20 1011'6 13'2 1011'6s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 1011'6 13'2 1011'6s 01:20P Chart for @S0U Options for @S0U
Nov 20 985'0 13'2 993'0s 01:20P Chart for @S0X Options for @S0X
Jul 21 993'0 13'2 993'0s 01:20P Chart for @S1N Options for @S1N
Nov 21 993'0 13'2 993'0s 01:20P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 3188 77 3189 3102 3107 3182s 03:03P Chart for @SM7Z Options for @SM7Z
Jan 18 3206 75 3207 3122 3126 3200s 01:30P Chart for @SM8F Options for @SM8F
Mar 18 3236 76 3237 3152 3157 3231s 01:30P Chart for @SM8H Options for @SM8H
May 18 3259 75 3260 3177 3181 3254s 01:30P Chart for @SM8K Options for @SM8K
Jul 18 3282 73 3282 3203 3204 3277s 02:30P Chart for @SM8N Options for @SM8N
Aug 18 3279 71 3279 3208 3208 3277s 01:30P Chart for @SM8Q Options for @SM8Q
Sep 18 3263 67 3264 3211 3211 3264s 01:30P Chart for @SM8U Options for @SM8U
Oct 18 3228 67 3230 3176 3176 3230s 01:30P Chart for @SM8V Options for @SM8V
Dec 18 3242 68 3242 3170 3170 3238s 04:16P Chart for @SM8Z Options for @SM8Z
Jan 19 3246 68 3246 3183 3185 3246s 01:20P Chart for @SM9F Options for @SM9F
Mar 19 3229 68 3232 3226 3228 3262s 01:20P Chart for @SM9H Options for @SM9H
May 19 3249 66 3249 3249 3249 3279s 01:20P Chart for @SM9K Options for @SM9K
Jul 19 3284 65 3284 3269 3270 3298s 04:16P Chart for @SM9N Options for @SM9N
Aug 19 3266 65 3299s 01:20P Chart for @SM9Q Options for @SM9Q
Sep 19 3266 65 3295s 01:20P Chart for @SM9U Options for @SM9U
Oct 19 3251 67 3269s 01:20P Chart for @SM9V Options for @SM9V
Dec 19 3237 66 3240 3237 3240 3279s 01:20P Chart for @SM9Z Options for @SM9Z
Jul 20 3294 66 3294s 01:20P Chart for @SM0N Options for @SM0N
Oct 20 3294 66 3294s 01:20P Chart for @SM0V Options for @SM0V
Dec 20 3380 66 3316s 01:20P Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Dec 17 34.47 0.01 34.65 34.15 34.52 34.44s 03:01P Chart for @BO7Z Options for @BO7Z
Jan 18 34.60 34.80 34.31 34.66 34.59s 03:37P Chart for @BO8F Options for @BO8F
Mar 18 34.82 -0.01 35.00 34.51 34.87 34.80s 03:37P Chart for @BO8H Options for @BO8H
May 18 35.02 -0.02 35.19 34.72 35.06 35.00s 01:30P Chart for @BO8K Options for @BO8K
Jul 18 35.19 -0.04 35.38 34.92 35.31 35.18s 01:30P Chart for @BO8N Options for @BO8N
Aug 18 35.13 -0.06 35.25 34.93 35.25 35.14s 01:30P Chart for @BO8Q Options for @BO8Q
Sep 18 34.98 -0.05 35.07 34.86 34.95 35.05s 01:30P Chart for @BO8U Options for @BO8U
Oct 18 34.77 -0.05 34.81 34.60 34.77 34.82s 01:30P Chart for @BO8V Options for @BO8V
Dec 18 34.76 -0.04 34.91 34.50 34.89 34.75s 01:30P Chart for @BO8Z Options for @BO8Z
Jan 19 34.75 -0.04 34.75 34.60 34.60 34.73s 01:20P Chart for @BO9F Options for @BO9F
Mar 19 34.44 -0.05 34.72s 04:03P Chart for @BO9H Options for @BO9H
May 19 35.40 -0.05 34.72s 04:03P Chart for @BO9K Options for @BO9K
Jul 19 34.74 -0.04 34.74 34.74 34.74 34.74s 04:03P Chart for @BO9N Options for @BO9N
Aug 19 35.15 -0.04 34.68s 01:20P Chart for @BO9Q Options for @BO9Q
Sep 19 35.15 -0.04 34.60s 01:20P Chart for @BO9U Options for @BO9U
Oct 19 35.70 -0.06 34.31s 04:03P Chart for @BO9V Options for @BO9V
Dec 19 34.11 -0.04 34.11 34.11 34.11 34.22s 04:03P Chart for @BO9Z Options for @BO9Z
Jul 20 34.22 -0.04 34.22s 04:03P Chart for @BO0N Options for @BO0N
Oct 20 34.22 -0.04 34.22s 04:03P Chart for @BO0V Options for @BO0V
Dec 20 34.22 -0.04 34.22s 04:03P Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Dec 17 427'4 5'6 428'0 421'0 421'4 427'2s 02:30P Chart for @W7Z Options for @W7Z
Mar 18 443'2 5'4 444'0 437'2 437'4 443'4s 03:17P Chart for @W8H Options for @W8H
May 18 454'2 4'4 454'6 448'2 448'2 454'2s 02:39P Chart for @W8K Options for @W8K
Jul 18 467'0 4'0 467'4 462'2 462'2 466'6s 01:30P Chart for @W8N Options for @W8N
Sep 18 481'4 3'6 482'0 477'0 477'0 481'2s 01:30P Chart for @W8U Options for @W8U
Dec 18 499'2 3'4 499'6 494'4 494'4 499'0s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 511'4 3'4 511'6 511'4 511'6 511'4s 01:20P Chart for @W9H Options for @W9H
May 19 521'4 3'2 518'6s 01:20P Chart for @W9K Options for @W9K
Jul 19 522'4 2'4 525'2 522'4 525'2 522'6s 01:30P Chart for @W9N Options for @W9N
Sep 19 526'4 2'4 530'4s 01:20P Chart for @W9U Options for @W9U
Dec 19 550'0 2'4 547'0s 01:20P Chart for @W9Z Options for @W9Z
Mar 20 550'4 2'4 550'4s 01:20P Chart for @W0H Options for @W0H
May 20 550'4 2'4 550'4s 01:20P Chart for @W0K Options for @W0K
Jul 20 550'4 2'4 550'4s 01:20P Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Dec 17 635'2 4'6 635'6 626'6 631'0 635'0s 03:26P Chart for @MW7Z Options for @MW7Z
Mar 18 650'2 4'6 651'0 641'4 645'2 650'0s 03:11P Chart for @MW8H Options for @MW8H
May 18 656'2 4'0 657'0 649'4 653'0 656'0s 01:32P Chart for @MW8K Options for @MW8K
Jul 18 657'0 4'6 657'2 651'4 653'0 657'2s 03:28P Chart for @MW8N Options for @MW8N
Sep 18 639'2 2'0 640'0 634'0 639'6 639'6s 01:32P Chart for @MW8U Options for @MW8U
Dec 18 645'0 1'4 645'6 641'0 645'0 644'6s 01:32P Chart for @MW8Z Options for @MW8Z
Mar 19 650'0 1'4 650'0 650'0 650'0 650'4s 01:32P Chart for @MW9H Options for @MW9H
May 19 652'4 652'4s Chart for @MW9K Options for @MW9K
Sep 19 Chart for @MW9U Options for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Dec 17 422'0 5'0 422'6 416'4 417'6 422'0s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 18 439'2 5'0 440'0 434'0 434'0 439'4s 03:10P Chart for @KW8H Options for @KW8H
May 18 452'0 5'0 452'6 446'6 447'4 452'2s 01:30P Chart for @KW8K Options for @KW8K
Jul 18 469'2 4'4 470'2 466'2 467'2 469'4s 01:30P Chart for @KW8N Options for @KW8N
Sep 18 486'4 4'2 486'6 484'0 484'0 486'4s 01:30P Chart for @KW8U Options for @KW8U
Dec 18 510'4 4'0 510'4 508'0 508'0 510'4s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 524'4 3'6 524'4 523'6 523'6 525'4s 01:20P Chart for @KW9H Options for @KW9H
May 19 531'0 3'4 535'0s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 534'0 3'4 537'2s 01:20P Chart for @KW9N Options for @KW9N
Sep 19 562'0 3'4 544'0s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 580'0 3'6 560'6s 01:30P Chart for @KW9Z Options for @KW9Z
Mar 20 560'6 3'6 560'6s 01:20P Chart for @KW0H Options for @KW0H
May 20 560'6 3'6 560'6s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 560'6 3'6 560'6s 01:20P Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Dec 17 118.775 - 0.700 119.800 118.550 119.625 118.850s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 124.650 - 0.450 125.375 124.350 125.200 124.675s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 124.875 - 0.500 125.550 124.600 125.450 124.875s 04:10P Chart for @LE8J Options for @LE8J
Jun 18 117.250 - 0.825 118.450 117.250 118.400 117.650s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 113.775 - 0.825 114.800 113.775 114.800 113.975s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 113.600 - 0.825 114.500 113.600 114.475 113.725s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 115.475 - 0.450 115.725 115.225 115.725 115.450s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 116.050 - 0.525 116.325 115.750 116.050 116.025s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 115.500 - 0.900 115.500 115.500 115.500 115.500s 04:10P Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 18 151.400 - 2.175 154.000 151.350 154.000 151.725s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 149.900 - 1.975 152.075 149.875 152.075 150.125s 01:05P Chart for @GF8H Options for @GF8H
Apr 18 150.000 - 2.050 152.100 150.000 152.025 150.175s 01:05P Chart for @GF8J Options for @GF8J
May 18 149.375 - 2.000 151.125 149.350 150.850 149.525s 04:09P Chart for @GF8K Options for @GF8K
Aug 18 150.975 - 1.775 152.350 150.975 152.275 151.200s 04:09P Chart for @GF8Q Options for @GF8Q
Sep 18 150.500 - 1.350 151.000 149.975 151.000 150.175s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 150.000 - 1.000 148.825s 04:09P Chart for @GF8V Options for @GF8V
Nov 18 147.125 - 1.000 147.125s 01:05P Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Dec 17 60.525 0.550 62.100 60.000 60.200 60.650s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 18 67.025 0.500 68.075 66.350 66.525 67.075s 04:10P Chart for @HE8G Options for @HE8G
Apr 18 71.200 0.275 72.025 70.625 70.825 71.150s 01:05P Chart for @HE8J Options for @HE8J
May 18 76.650 -0.100 77.550 76.450 76.450 76.650s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 80.700 0.075 81.400 80.175 80.350 80.675s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 80.825 -0.125 81.650 80.600 80.600 80.900s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 80.000 -0.250 80.800 79.775 79.850 80.050s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 67.400 -0.250 68.125 67.225 67.625 67.475s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 61.950 -0.400 62.725 61.850 62.025 61.900s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 66.150 -0.400 65.225s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 68.825 -0.400 68.825s 04:10P Chart for @HE9J Options for @HE9J
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Dec 17 343'2 6'4 343'4 336'4 336'4 343'0s 03:55P Chart for @C7Z Options for @C7Z
Mar 18 355'2 6'0 355'4 348'6 348'6 355'0s 03:53P Chart for @C8H Options for @C8H
May 18 363'6 6'0 364'0 357'0 357'0 363'4s 03:45P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Jan 18 992'0 18'4 992'0 971'4 972'6 990'4s 03:56P Chart for @S8F Options for @S8F
Mar 18 1002'6 18'2 1003'0 982'4 983'6 1001'4s 03:50P Chart for @S8H Options for @S8H
May 18 1012'2 18'2 1012'4 992'2 993'2 1011'0s 03:50P Chart for @S8K Options for @S8K
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

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:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 31°F
Low: 21°F
Precip: 0%
High: 47°F
Low: 18°F
Precip: 0%
High: 50°F
Low: 29°F
Precip: 0%
High: 29°F
Low: 17°F
Precip: 0%
High: 34°F
Low: 15°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
The Market's Fine Print
Hold Your Horses
Food Sustainability Demands
DTN Retail Fertilizer Trends
State of Fertilizer Industry
Asking States to Defend NAFTA
Critics Pan Bayer-Monsanto
Machinery Chatter
USDA Weekly 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
Iraqi Forces Retake Last IS-Held Town 11/17 06:05
VA TRICARE Plan Stirs Ire 11/17 06:24
House Passes Tax Bill; Senate Pending 11/17 06:28
Policy Altered for 2 Judicial Nominees 11/17 06:08
Merkel Continues German Gov Talks 11/17 06:09
Mugabe Appears in Public; Departure Tal11/17 06:16
US Home Construction Rises 13.7% 11/17 07:54
Retailers Rise, Tech Leads Stocks Down 11/17 15:56

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