Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 15 369'2 -4'0 373'4 368'0 373'4 373'2 12:04P Chart for @C5H Options for @C5H
May 15 377'4 -4'0 382'0 376'4 382'0 381'4 12:04P Chart for @C5K Options for @C5K
Jul 15 385'2 -3'6 389'2 384'2 389'2 389'0 12:04P Chart for @C5N Options for @C5N
Sep 15 392'0 -3'6 396'0 391'0 396'0 395'6 12:05P Chart for @C5U Options for @C5U
Dec 15 400'2 -4'0 404'6 399'4 404'2 404'2 12:04P Chart for @C5Z Options for @C5Z
Mar 16 408'4 -4'2 413'0 408'0 413'0 412'6 12:05P Chart for @C6H Options for @C6H
May 16 414'6 -4'2 419'0 414'4 419'0 419'0 12:04P Chart for @C6K Options for @C6K
Jul 16 420'6 -3'2 424'0 419'4 424'0 424'0 12:04P Chart for @C6N Options for @C6N
Sep 16 422'2 416'2 Chart for @C6U Options for @C6U
Dec 16 411'0 -1'4 412'4 409'0 412'4 412'4 12:04P Chart for @C6Z Options for @C6Z
Mar 17 424'0 -5'4 424'0 424'0 424'0 421'2s 12:04P Chart for @C7H Options for @C7H
May 17 431'4 -4'4 431'4 427'4 427'4 427'0s 12:04P Chart for @C7K Options for @C7K
Jul 17 434'0 431'0 Chart for @C7N Options for @C7N
Sep 17 424'6 -3'4 424'6s 12:03P Chart for @C7U Options for @C7U
Dec 17 417'2 -1'0 418'0 417'2 418'0 418'2 12:03P Chart for @C7Z Options for @C7Z
Jul 18 429'4 -2'2 432'6s 11:31A Chart for @C8N Options for @C8N
Dec 18 405'0 -2'2 411'4s 01/28 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 15 968'4 -1'6 977'6 967'0 969'4 970'2 12:06P Chart for @S5H Options for @S5H
May 15 976'0 -1'2 984'2 973'6 976'6 977'2 12:04P Chart for @S5K Options for @S5K
Jul 15 980'6 -2'2 989'6 979'2 982'0 983'0 12:04P Chart for @S5N Options for @S5N
Aug 15 979'4 -3'4 989'0 978'4 980'2 983'0 12:05P Chart for @S5Q Options for @S5Q
Sep 15 964'0 -5'2 974'4 963'0 968'2 969'2 12:05P Chart for @S5U Options for @S5U
Nov 15 954'0 -4'2 964'0 950'6 957'2 958'2 12:04P Chart for @S5X Options for @S5X
Jan 16 957'2 -7'0 968'6 957'2 963'4 964'2 12:05P Chart for @S6F Options for @S6F
Mar 16 964'0 -5'6 970'0 964'0 970'0 969'6 12:06P Chart for @S6H Options for @S6H
May 16 966'0 -7'6 976'0 966'0 971'0 973'6 12:04P Chart for @S6K Options for @S6K
Jul 16 976'4 -2'4 982'0 973'6 982'0 979'0 12:05P Chart for @S6N Options for @S6N
Aug 16 1031'0 977'4 Chart for @S6Q Options for @S6Q
Sep 16 965'0 -1'2 965'0 965'0 965'0 966'2 12:04P Chart for @S6U Options for @S6U
Nov 16 952'0 -5'0 961'4 950'6 957'0 957'0 12:05P Chart for @S6X Options for @S6X
Jan 17 960'0 -4'2 960'2s 12:04P Chart for @S7F Options for @S7F
Mar 17 969'4 -4'2 963'2s 12:04P Chart for @S7H Options for @S7H
May 17 968'0 -4'0 968'0s 12:04P Chart for @S7K Options for @S7K
Jul 17 990'0 -3'6 974'0s 12:04P Chart for @S7N Options for @S7N
Aug 17 974'0 -3'6 974'0s 12:04P Chart for @S7Q Options for @S7Q
Sep 17 974'0 -3'6 974'0s 11:23A Chart for @S7U Options for @S7U
Nov 17 960'0 -3'6 952'0s 12:04P Chart for @S7X Options for @S7X
Jul 18 952'0 -3'6 952'0s 11:29A Chart for @S8N Options for @S8N
Nov 18 973'0 -3'6 925'2s 11:29A Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Mar 15 3376 2 3408 3361 3368 3374 12:05P Chart for @SM5H Options for @SM5H
May 15 3303 4 3332 3286 3290 3299 12:05P Chart for @SM5K Options for @SM5K
Jul 15 3279 3 3307 3266 3274 3276 12:05P Chart for @SM5N Options for @SM5N
Aug 15 3271 8 3289 3262 3268 3263 12:05P Chart for @SM5Q Options for @SM5Q
Sep 15 3257 9 3274 3248 3256 3248 12:05P Chart for @SM5U Options for @SM5U
Oct 15 3225 14 3232 3208 3215 3211 12:05P Chart for @SM5V Options for @SM5V
Dec 15 3199 3223 3189 3189 3199 12:05P Chart for @SM5Z Options for @SM5Z
Jan 16 3217 12 3226 3214 3217 3205 12:05P Chart for @SM6F Options for @SM6F
Mar 16 3239 21 3239 3219 3238 3218 12:05P Chart for @SM6H Options for @SM6H
May 16 3237 12 3239 3233 3233 3225 12:05P Chart for @SM6K Options for @SM6K
Jul 16 3237 1 3244 3236 3244 3236 12:05P Chart for @SM6N Options for @SM6N
Aug 16 3210 11 3241s 12:05P Chart for @SM6Q Options for @SM6Q
Sep 16 3215 11 3243s 12:05P Chart for @SM6U Options for @SM6U
Oct 16 3160 11 3215s 12:05P Chart for @SM6V Options for @SM6V
Dec 16 3155 11 3206s 12:05P Chart for @SM6Z Options for @SM6Z
Jan 17 3206 11 3206s 08:30A Chart for @SM7F Options for @SM7F
Mar 17 3206 11 3206s 01/28 Chart for @SM7H Options for @SM7H
May 17 3206 11 3206s 01/28 Chart for @SM7K Options for @SM7K
Jul 17 3206 11 3206s 01/28 Chart for @SM7N Options for @SM7N
Aug 17 3206 11 3206s 01/28 Chart for @SM7Q Options for @SM7Q
Sep 17 3206 11 3206s 01/28 Chart for @SM7U Options for @SM7U
Oct 17 3206 11 3206s 08:30A Chart for @SM7V Options for @SM7V
Dec 17 3238 11 3268s 01/28 Chart for @SM7Z Options for @SM7Z
Jul 18 3268 11 3268s 01/28 Chart for @SM8N Options for @SM8N
Oct 18 3268 11 3268s 01/28 Chart for @SM8V Options for @SM8V
Dec 18 3268 11 3268s 01/28 Chart for @SM8Z Options for @SM8Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Mar 15 29.60 -0.74 30.38 29.32 30.35 30.34 12:05P Chart for @BO5H Options for @BO5H
May 15 29.84 -0.73 30.60 29.56 30.60 30.57 12:05P Chart for @BO5K Options for @BO5K
Jul 15 30.07 -0.71 30.79 29.79 30.78 30.78 12:05P Chart for @BO5N Options for @BO5N
Aug 15 30.13 -0.71 30.68 29.89 30.57 30.84 12:05P Chart for @BO5Q Options for @BO5Q
Sep 15 30.13 -0.75 30.74 29.95 30.74 30.88 12:05P Chart for @BO5U Options for @BO5U
Oct 15 30.04 -0.69 30.61 29.82 30.54 30.73 12:06P Chart for @BO5V Options for @BO5V
Dec 15 30.03 -0.67 30.67 29.79 30.67 30.70 12:06P Chart for @BO5Z Options for @BO5Z
Jan 16 30.24 -0.64 30.80 30.23 30.55 30.88 12:06P Chart for @BO6F Options for @BO6F
Mar 16 30.52 -0.62 30.90 30.50 30.90 31.14 12:06P Chart for @BO6H Options for @BO6H
May 16 30.76 -0.60 31.08 30.75 31.00 31.36 12:04P Chart for @BO6K Options for @BO6K
Jul 16 30.87 -0.71 31.13 30.87 31.11 31.58 12:04P Chart for @BO6N Options for @BO6N
Aug 16 31.05 -0.58 31.22 31.05 31.19 31.63 12:04P Chart for @BO6Q Options for @BO6Q
Sep 16 31.00 -0.60 31.17 31.00 31.00 31.60 12:04P Chart for @BO6U Options for @BO6U
Oct 16 31.15 -0.42 31.15 30.95 30.96 31.57 12:05P Chart for @BO6V Options for @BO6V
Dec 16 31.05 -0.57 31.06 31.05 31.06 31.62 12:04P Chart for @BO6Z Options for @BO6Z
Jan 17 31.75 -0.38 31.75s 11:04A Chart for @BO7F Options for @BO7F
Mar 17 31.75 -0.38 31.75s 01/28 Chart for @BO7H Options for @BO7H
May 17 31.75 -0.38 31.75s 01/28 Chart for @BO7K Options for @BO7K
Jul 17 31.75 -0.38 31.75s 11:04A Chart for @BO7N Options for @BO7N
Aug 17 31.75 -0.38 31.75s 01/28 Chart for @BO7Q Options for @BO7Q
Sep 17 31.75 -0.38 31.75s 01/28 Chart for @BO7U Options for @BO7U
Oct 17 31.75 -0.38 31.75s 01/28 Chart for @BO7V Options for @BO7V
Dec 17 31.75 -0.38 31.75s 01/28 Chart for @BO7Z Options for @BO7Z
Jul 18 31.75 -0.38 31.75s 01/28 Chart for @BO8N Options for @BO8N
Oct 18 31.75 -0.38 31.75s 01/28 Chart for @BO8V Options for @BO8V
Dec 18 31.75 -0.38 31.75s 01/28 Chart for @BO8Z Options for @BO8Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 15 509'6 4'4 512'2 500'6 506'0 505'2 12:05P Chart for @W5H Options for @W5H
May 15 514'4 4'2 516'6 505'6 511'6 510'2 12:06P Chart for @W5K Options for @W5K
Jul 15 519'6 3'6 522'2 511'6 517'2 516'0 12:06P Chart for @W5N Options for @W5N
Sep 15 528'4 3'6 530'2 520'6 525'6 524'6 12:06P Chart for @W5U Options for @W5U
Dec 15 541'0 3'6 542'4 533'2 535'6 537'2 12:05P Chart for @W5Z Options for @W5Z
Mar 16 547'2 3'0 547'6 542'0 543'4 544'2 12:05P Chart for @W6H Options for @W6H
May 16 547'0 -1'0 548'0 547'0 548'0 548'0 12:05P Chart for @W6K Options for @W6K
Jul 16 543'0 -0'4 543'0 543'0 543'0 543'4 12:05P Chart for @W6N Options for @W6N
Sep 16 554'0 -6'4 554'0 552'4 552'4 548'0s 11:12A Chart for @W6U Options for @W6U
Dec 16 606'4 -7'0 560'2s 11:12A Chart for @W6Z Options for @W6Z
Mar 17 615'0 -7'0 565'2s 11:12A Chart for @W7H Options for @W7H
May 17 629'4 -7'0 563'6s 01/28 Chart for @W7K Options for @W7K
Jul 17 619'0 -7'0 543'6s 01/28 Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 15 564'0 9'0 565'4 553'6 555'0 555'0 12:05P Chart for @MW5H Options for @MW5H
May 15 572'0 9'2 572'4 561'0 562'0 562'6 12:05P Chart for @MW5K Options for @MW5K
Jul 15 580'0 9'0 580'6 570'0 571'0 571'0 12:05P Chart for @MW5N Options for @MW5N
Sep 15 587'4 7'6 589'0 579'2 580'0 579'6 12:05P Chart for @MW5U Options for @MW5U
Dec 15 596'6 6'2 598'4 590'2 590'2 590'4 12:05P Chart for @MW5Z Options for @MW5Z
Mar 16 610'2 9'0 610'2 606'6 606'6 601'2 12:05P Chart for @MW6H Options for @MW6H
May 16 635'0 -30'2 602'4s 12:05P Chart for @MW6K Options for @MW6K
Jul 16 625'0 -23'4 600'2s 10:54A Chart for @MW6N Options for @MW6N
Sep 16 638'0 0'0 638'0s 01/28 Chart for @MW6U Options for @MW6U
Dec 16 649'0 0'0 649'0s 01/28 Chart for @MW6Z Options for @MW6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
Mar 15 545'4 9'6 548'6 533'2 536'0 535'6 12:05P Chart for @KW5H Options for @KW5H
May 15 552'0 10'2 553'6 539'2 542'0 541'6 12:04P Chart for @KW5K Options for @KW5K
Jul 15 557'0 9'6 558'6 545'0 548'0 547'2 12:05P Chart for @KW5N Options for @KW5N
Sep 15 569'0 9'4 569'0 557'2 560'0 559'4 12:05P Chart for @KW5U Options for @KW5U
Dec 15 584'2 10'4 584'2 572'0 575'6 573'6 12:05P Chart for @KW5Z Options for @KW5Z
Mar 16 587'0 3'4 587'0 587'0 587'0 583'4 12:05P Chart for @KW6H Options for @KW6H
May 16 595'0 -11'6 595'0 595'0 595'0 587'6s 12:05P Chart for @KW6K Options for @KW6K
Jul 16 605'0 586'0 Chart for @KW6N Options for @KW6N
Sep 16 655'0 -12'0 593'2s 08:30A Chart for @KW6U Options for @KW6U
Dec 16 634'6 602'2 Chart for @KW6Z Options for @KW6Z
Mar 17 603'2 Chart for @KW7H Options for @KW7H
May 17 603'2 -11'6 603'2s 01/28 Chart for @KW7K Options for @KW7K
Jul 17 616'0 -11'6 563'2s 01/28 Chart for @KW7N Options for @KW7N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Feb 15 152.825 - 1.125 155.475 152.450 154.100 153.950 12:05P Chart for @LE5G Options for @LE5G
Apr 15 149.775 - 1.725 152.775 149.500 151.600 151.500 12:05P Chart for @LE5J Options for @LE5J
Jun 15 143.150 - 1.525 145.575 143.075 144.525 144.675 12:05P Chart for @LE5M Options for @LE5M
Aug 15 143.150 - 1.600 145.075 142.875 144.350 144.750 12:05P Chart for @LE5Q Options for @LE5Q
Oct 15 146.325 - 1.325 148.000 146.100 147.575 147.650 12:05P Chart for @LE5V Options for @LE5V
Dec 15 146.875 - 1.550 148.700 146.875 148.250 148.425 12:05P Chart for @LE5Z Options for @LE5Z
Feb 16 147.025 - 0.975 148.325 146.925 147.600 148.000 12:05P Chart for @LE6G Options for @LE6G
Apr 16 147.500 - 1.100 148.850 147.500 148.675 148.600 12:05P Chart for @LE6J Options for @LE6J
Jun 16 141.000 0.100 141.500s 12:05P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 15 212.425 - 0.025 212.700 211.700 212.200 212.450 11:59A Chart for @GF5F Options for @GF5F
Mar 15 202.700 - 1.650 206.150 202.525 203.550 204.350 12:05P Chart for @GF5H Options for @GF5H
Apr 15 203.525 - 1.925 207.125 203.250 204.450 205.450 12:05P Chart for @GF5J Options for @GF5J
May 15 204.075 - 1.825 207.700 203.950 205.200 205.900 12:05P Chart for @GF5K Options for @GF5K
Aug 15 205.700 - 1.875 209.200 205.500 206.850 207.575 12:05P Chart for @GF5Q Options for @GF5Q
Sep 15 204.925 - 1.225 207.900 204.925 206.175 206.150 12:05P Chart for @GF5U Options for @GF5U
Oct 15 205.000 - 0.400 207.100 205.000 206.700 205.400 12:05P Chart for @GF5V Options for @GF5V
Nov 15 205.000 0.550 205.000 204.725 204.725 204.450 12:05P Chart for @GF5X Options for @GF5X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Feb 15 69.250 -2.275 71.825 69.150 71.100 71.525 12:05P Chart for @HE5G Options for @HE5G
Apr 15 73.225 -1.725 75.325 72.975 74.725 74.950 12:05P Chart for @HE5J Options for @HE5J
May 15 79.975 -0.950 81.600 79.675 80.900 80.925 12:05P Chart for @HE5K Options for @HE5K
Jun 15 83.450 -1.125 85.475 83.275 84.550 84.575 12:05P Chart for @HE5M Options for @HE5M
Jul 15 83.225 -1.825 85.450 83.225 84.700 85.050 12:05P Chart for @HE5N Options for @HE5N
Aug 15 83.025 -1.675 85.175 83.025 84.425 84.700 12:05P Chart for @HE5Q Options for @HE5Q
Oct 15 73.200 -1.750 74.950 72.900 74.375 74.950 12:05P Chart for @HE5V Options for @HE5V
Dec 15 68.650 -1.800 70.350 68.650 69.850 70.450 12:05P Chart for @HE5Z Options for @HE5Z
Feb 16 71.525 -0.475 71.525 71.450 71.450 72.000 12:05P Chart for @HE6G Options for @HE6G
Apr 16 72.225 -1.425 73.600 72.225 73.150 73.650 12:05P Chart for @HE6J Options for @HE6J
May 16 79.000 1.675 76.275s 11:38A Chart for @HE6K Options for @HE6K
Jun 16 81.000 1.350 81.000 81.000 81.000 81.000s 12:03P Chart for @HE6M Options for @HE6M
C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 15 368'4 -4'6 372'0 368'4 371'4 373'2 11:39A Chart for C5H Options for C5H
May 15 377'2 -4'2 379'4 377'0 379'4 381'4 11:54A Chart for C5K Options for C5K
Jul 15 385'0 -4'0 385'2 384'6 385'2 389'0 09:35A Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 15 970'2 0'0 976'4 968'0 974'0 970'2 10:47A Chart for S5H Options for S5H
May 15 976'0 -1'2 983'6 976'0 983'6 977'2 10:53A Chart for S5K Options for S5K
Jul 15 983'4 -4'0 983'4 983'4 983'4 983'0s 01/28 Chart for S5N Options for S5N
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:

Thursday

Friday

Saturday

Sunday

Monday
High: 31°F
Low: 15°F
Precip: 0%
High: 37°F
Low: 12°F
Precip: 0%
High: 26°F
Low: 11°F
Precip: 20%
High: 11°F
Low: 5°F
Precip: 77%
High: 19°F
Low: 4°F
Precip: 33%
View complete Local Weather

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

DTN Ag Headline News
DTN Retail Fertilizer Trends
Inputs Outlook - 1
Inputs Outlook - 2
Protein Power
Farm Bill: More Corn in PLC?
SCO Sticker Shock
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook

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
Obama Seeks to Bust Limits on Spending 01/29 06:35
AG Nominee Moves Closer to Confirmation01/29 06:42
Deadline Nears in IS Hostage Crisis 01/29 06:31
UN Seeks $3.1B to Help Kids at Risk 01/29 06:38
UN: Boko Haram to Top Talks in Africa 01/29 06:41
Gorbachev Warns of Russia,West Conflict01/29 06:34
Panel:Make Changes to Military Benefits01/29 06:37
Stocks Mixed in Early Trading 01/29 09:22

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