Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 17 358'6 0'2 358'6 358'0 358'2 358'4 07:39P Chart for @C7K Options for @C7K
Jul 17 366'2 0'2 366'2 365'6 366'0 366'0 07:39P Chart for @C7N Options for @C7N
Sep 17 373'4 0'2 373'4 373'0 373'0 373'2 07:39P Chart for @C7U Options for @C7U
Dec 17 382'0 0'0 382'0 381'4 382'0 382'0 07:39P Chart for @C7Z Options for @C7Z
Mar 18 391'0 -0'4 391'4 391'0 391'4 391'4 07:39P Chart for @C8H Options for @C8H
May 18 396'6 0'4 398'2 395'0 396'0 397'0s 07:38P Chart for @C8K Options for @C8K
Jul 18 400'2 0'2 402'4 398'2 399'4 400'2s 07:38P Chart for @C8N Options for @C8N
Sep 18 394'0 0'2 394'0s 07:32P Chart for @C8U Options for @C8U
Dec 18 394'6 0'0 397'2 393'4 395'0 395'2s 07:38P Chart for @C8Z Options for @C8Z
Mar 19 401'4 0'0 401'4 401'4 401'4 402'6s 07:32P Chart for @C9H Options for @C9H
May 19 407'0 0'2 407'4s 07:32P Chart for @C9K Options for @C9K
Jul 19 410'0 -1'2 410'0 410'0 410'0 410'6s 07:32P Chart for @C9N Options for @C9N
Sep 19 407'0 -1'2 407'0s 07:04P Chart for @C9U Options for @C9U
Dec 19 400'2 -0'6 402'2 400'2 402'2 403'4s 07:32P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 17 969'2 0'2 970'0 968'6 969'4 969'0 07:38P Chart for @S7K Options for @S7K
Jul 17 979'6 0'2 980'4 979'0 980'0 979'4 07:38P Chart for @S7N Options for @S7N
Aug 17 981'0 -0'4 982'0 981'0 981'2 981'4 07:38P Chart for @S7Q Options for @S7Q
Sep 17 974'2 0'6 974'2 974'2 974'2 973'4 07:38P Chart for @S7U Options for @S7U
Nov 17 967'4 -0'4 969'0 967'4 968'0 968'0 07:38P Chart for @S7X Options for @S7X
Jan 18 973'4 0'0 973'4 973'4 973'4 973'4 07:38P Chart for @S8F Options for @S8F
Mar 18 975'6 -3'6 982'2 975'0 979'0 976'0s 07:38P Chart for @S8H Options for @S8H
May 18 979'4 -4'0 985'0 978'0 985'0 979'0s 07:38P Chart for @S8K Options for @S8K
Jul 18 983'6 -3'4 989'0 983'6 989'0 984'0s 07:38P Chart for @S8N Options for @S8N
Aug 18 984'4 -3'2 978'6s 07:38P Chart for @S8Q Options for @S8Q
Sep 18 977'6 -3'2 965'6s 07:38P Chart for @S8U Options for @S8U
Nov 18 957'0 -3'0 961'6 956'2 959'0 956'2s 07:38P Chart for @S8X Options for @S8X
Jan 19 985'0 -3'0 959'0s 07:38P Chart for @S9F Options for @S9F
Mar 19 959'0 -3'0 959'0s 07:38P Chart for @S9H Options for @S9H
May 19 961'6 -3'0 961'6s 07:38P Chart for @S9K Options for @S9K
Jul 19 970'0 -3'0 961'2s 07:38P Chart for @S9N Options for @S9N
Aug 19 960'4 -3'0 960'4s 07:38P Chart for @S9Q Options for @S9Q
Sep 19 957'2 -3'0 957'2s 07:00P Chart for @S9U Options for @S9U
Nov 19 974'0 -3'0 943'2s 07:38P Chart for @S9X Options for @S9X
Jul 20 965'6 -3'0 959'6s 07:38P Chart for @S0N Options for @S0N
Nov 20 972'0 -3'2 940'4s 07:00P Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
May 17 3157 - 1 3161 3155 3159 3158 07:39P Chart for @SM7K Options for @SM7K
Jul 17 3191 - 1 3194 3190 3194 3192 07:39P Chart for @SM7N Options for @SM7N
Aug 17 3194 - 1 3196 3194 3196 3195 07:39P Chart for @SM7Q Options for @SM7Q
Sep 17 3188 - 3 3189 3188 3189 3191 07:39P Chart for @SM7U Options for @SM7U
Oct 17 3168 - 4 3170 3168 3170 3172 07:39P Chart for @SM7V Options for @SM7V
Dec 17 3168 - 6 3170 3168 3170 3174 07:39P Chart for @SM7Z Options for @SM7Z
Jan 18 3171 - 5 3184 3170 3184 3172s 07:38P Chart for @SM8F Options for @SM8F
Mar 18 3172 - 7 3193 3167 3180 3172s 07:38P Chart for @SM8H Options for @SM8H
May 18 3174 - 4 3179 3169 3179 3174s 07:38P Chart for @SM8K Options for @SM8K
Jul 18 3189 - 2 3189 3185 3188 3188s 07:38P Chart for @SM8N Options for @SM8N
Aug 18 3177 - 1 3177 3174 3174 3177s 07:33P Chart for @SM8Q Options for @SM8Q
Sep 18 3158 - 1 3166 3158 3165 3163s 07:38P Chart for @SM8U Options for @SM8U
Oct 18 3139 - 6 3139 3138 3138 3132s 07:34P Chart for @SM8V Options for @SM8V
Dec 18 3141 10 3141 3141 3141 3131 07:38P Chart for @SM8Z Options for @SM8Z
Jan 19 3120 - 4 3120s 07:38P Chart for @SM9F Options for @SM9F
Mar 19 3120 - 4 3120s 07:31P Chart for @SM9H Options for @SM9H
May 19 3120 - 4 3120s 07:31P Chart for @SM9K Options for @SM9K
Jul 19 3120 - 4 3120s 07:31P Chart for @SM9N Options for @SM9N
Aug 19 3132 - 4 3132s 01:20P Chart for @SM9Q Options for @SM9Q
Sep 19 3136 - 4 3136s 01:20P Chart for @SM9U Options for @SM9U
Oct 19 3129 - 4 3129s 07:00P Chart for @SM9V Options for @SM9V
Dec 19 3129 - 4 3129s 01:20P Chart for @SM9Z Options for @SM9Z
Jul 20 3129 - 4 3129s 01:20P Chart for @SM0N Options for @SM0N
Oct 20 3129 - 4 3129s 01:20P Chart for @SM0V Options for @SM0V
Dec 20 3129 - 4 3129s 01:20P Chart for @SM0Z Options for @SM0Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
May 17 32.29 0.08 32.32 32.25 32.25 32.21 07:39P Chart for @BO7K Options for @BO7K
Jul 17 32.55 0.07 32.58 32.51 32.51 32.48 07:39P Chart for @BO7N Options for @BO7N
Aug 17 32.55 -0.26 32.96 32.51 32.80 32.55s 07:39P Chart for @BO7Q Options for @BO7Q
Sep 17 32.63 -0.28 33.01 32.59 32.86 32.60s 07:38P Chart for @BO7U Options for @BO7U
Oct 17 32.63 -0.25 33.05 32.60 32.86 32.64s 07:38P Chart for @BO7V Options for @BO7V
Dec 17 32.84 0.04 32.87 32.84 32.87 32.80 07:38P Chart for @BO7Z Options for @BO7Z
Jan 18 32.95 -0.24 33.34 32.93 33.26 32.96s 07:38P Chart for @BO8F Options for @BO8F
Mar 18 33.12 -0.23 33.49 33.10 33.48 33.13s 07:38P Chart for @BO8H Options for @BO8H
May 18 33.22 -0.24 33.62 33.20 33.61 33.24s 07:33P Chart for @BO8K Options for @BO8K
Jul 18 33.39 -0.25 33.78 33.39 33.78 33.38s 07:34P Chart for @BO8N Options for @BO8N
Aug 18 33.00 -0.25 33.38s 07:31P Chart for @BO8Q Options for @BO8Q
Sep 18 33.00 -0.25 33.37s 07:31P Chart for @BO8U Options for @BO8U
Oct 18 33.00 -0.26 33.24s 07:32P Chart for @BO8V Options for @BO8V
Dec 18 33.00 -0.25 33.32s 07:32P Chart for @BO8Z Options for @BO8Z
Jan 19 33.46 -0.25 33.46s 07:32P Chart for @BO9F Options for @BO9F
Mar 19 33.46 -0.25 33.46s 07:32P Chart for @BO9H Options for @BO9H
May 19 33.46 -0.25 33.46s 07:29P Chart for @BO9K Options for @BO9K
Jul 19 33.46 -0.25 33.46s 07:32P Chart for @BO9N Options for @BO9N
Aug 19 33.46 -0.25 33.46s 01:20P Chart for @BO9Q Options for @BO9Q
Sep 19 33.46 -0.25 33.46s 01:20P Chart for @BO9U Options for @BO9U
Oct 19 33.46 -0.25 33.46s 07:29P Chart for @BO9V Options for @BO9V
Dec 19 33.46 -0.25 33.46s 07:29P Chart for @BO9Z Options for @BO9Z
Jul 20 33.46 -0.25 33.46s 01:20P Chart for @BO0N Options for @BO0N
Oct 20 33.46 -0.25 33.46s 01:20P Chart for @BO0V Options for @BO0V
Dec 20 33.46 -0.25 33.46s 01:20P Chart for @BO0Z Options for @BO0Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
May 17 426'0 0'4 426'0 424'6 425'4 425'4 07:39P Chart for @W7K Options for @W7K
Jul 17 439'0 0'4 439'0 437'4 437'4 438'4 07:39P Chart for @W7N Options for @W7N
Sep 17 453'2 1'2 455'4 451'0 451'0 453'6s 07:39P Chart for @W7U Options for @W7U
Dec 17 474'0 0'2 474'0 474'0 474'0 473'6 07:39P Chart for @W7Z Options for @W7Z
Mar 18 488'6 1'2 490'0 485'6 489'4 488'4s 07:39P Chart for @W8H Options for @W8H
May 18 497'6 2'0 499'4 497'2 499'4 497'6s 07:38P Chart for @W8K Options for @W8K
Jul 18 502'0 1'4 502'6 499'6 501'0 502'0s 07:39P Chart for @W8N Options for @W8N
Sep 18 509'6 0'4 511'0 509'6 511'0 512'2s 07:38P Chart for @W8U Options for @W8U
Dec 18 525'2 -0'2 525'2 523'0 524'0 525'2s 07:38P Chart for @W8Z Options for @W8Z
Mar 19 533'4 -0'4 534'4s 07:38P Chart for @W9H Options for @W9H
May 19 547'0 -0'2 536'4s 07:34P Chart for @W9K Options for @W9K
Jul 19 532'6 -0'2 534'0s 01:20P Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
May 17 544'4 1'2 546'6 542'4 543'2 543'2 07:39P Chart for @MW7K Options for @MW7K
Jul 17 550'4 1'0 551'6 548'0 548'0 549'4 07:39P Chart for @MW7N Options for @MW7N
Sep 17 555'4 6'6 557'2 549'2 549'2 555'6s 07:39P Chart for @MW7U Options for @MW7U
Dec 17 566'6 2'0 566'6 566'0 566'0 564'6 07:39P Chart for @MW7Z Options for @MW7Z
Mar 18 570'6 5'6 571'6 570'6 571'4 574'2s 07:39P Chart for @MW8H Options for @MW8H
May 18 576'6 5'6 577'0 576'6 577'0 579'4s 07:39P Chart for @MW8K Options for @MW8K
Jul 18 589'6 5'2 584'2s 07:00P Chart for @MW8N Options for @MW8N
Sep 18 592'0 1'4 587'6s 07:00P Chart for @MW8U Options for @MW8U
Dec 18 596'0 0'2 594'0s 07:00P Chart for @MW8Z Options for @MW8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change High Low Open Close Time More
May 17 424'6 1'2 424'6 423'2 423'2 423'4 07:38P Chart for @KW7K Options for @KW7K
Jul 17 437'0 0'4 437'0 436'0 436'0 436'4 07:38P Chart for @KW7N Options for @KW7N
Sep 17 451'4 0'0 451'4 451'4 451'4 451'4 07:38P Chart for @KW7U Options for @KW7U
Dec 17 475'0 0'2 477'2 472'0 475'0 474'2s 07:38P Chart for @KW7Z Options for @KW7Z
Mar 18 490'0 0'4 491'0 488'4 489'6 490'2s 07:38P Chart for @KW8H Options for @KW8H
May 18 498'0 -0'2 499'4 497'0 499'4 498'4s 07:38P Chart for @KW8K Options for @KW8K
Jul 18 502'4 0'2 503'0 502'0 503'0 502'2s 07:38P Chart for @KW8N Options for @KW8N
Sep 18 532'6 0'2 513'6s 07:32P Chart for @KW8U Options for @KW8U
Dec 18 543'0 -0'6 529'6s 07:32P Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 -1'2 537'4s 07:00P Chart for @KW9H Options for @KW9H
May 19 537'6 -1'2 537'6s 07:00P Chart for @KW9K Options for @KW9K
Jul 19 554'0 -1'2 534'6s 07:00P Chart for @KW9N Options for @KW9N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Apr 17 121.175 0.575 121.750 120.775 120.950 121.350s 04:10P Chart for @LE7J Options for @LE7J
Jun 17 111.825 0.250 112.625 111.575 111.850 111.850s 04:10P Chart for @LE7M Options for @LE7M
Aug 17 107.600 0.425 108.150 106.975 107.175 107.550s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 107.200 0.500 107.675 106.675 106.825 107.225s 04:10P Chart for @LE7V Options for @LE7V
Dec 17 107.950 0.375 108.400 107.575 107.675 108.000s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 107.900 0.225 108.250 107.500 107.500 107.800s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 106.500 0.350 106.925 106.225 106.225 106.525s 01:05P Chart for @LE8J Options for @LE8J
Jun 18 98.800 0.400 98.875 98.300 98.600 98.750s 04:10P Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Mar 17 133.375 0.950 133.400 132.600 132.800 133.300s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 134.525 1.450 135.475 132.950 133.250 134.400s 04:08P Chart for @GF7J Options for @GF7J
May 17 133.275 1.625 133.975 131.600 132.000 133.225s 01:05P Chart for @GF7K Options for @GF7K
Aug 17 134.875 1.300 135.725 133.625 133.650 134.850s 02:36P Chart for @GF7Q Options for @GF7Q
Sep 17 134.325 1.375 135.100 133.000 133.325 134.300s 02:44P Chart for @GF7U Options for @GF7U
Oct 17 132.950 1.425 133.700 131.675 131.675 132.850s 03:53P Chart for @GF7V Options for @GF7V
Nov 17 130.975 1.325 131.775 129.700 129.700 130.975s 01:05P Chart for @GF7X Options for @GF7X
Jan 18 126.150 1.000 126.900 125.750 125.900 126.150s 04:08P Chart for @GF8F Options for @GF8F
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Apr 17 65.300 0.200 65.825 64.700 65.500 65.300s 01:05P Chart for @HE7J Options for @HE7J
May 17 69.525 0.075 70.375 69.225 69.525 69.475s 04:10P Chart for @HE7K Options for @HE7K
Jun 17 72.700 0.300 73.475 72.250 72.600 72.750s 02:30P Chart for @HE7M Options for @HE7M
Jul 17 73.025 -0.050 73.750 72.825 73.275 73.100s 04:10P Chart for @HE7N Options for @HE7N
Aug 17 73.100 -0.300 73.700 72.950 73.300 73.000s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 17 64.475 -0.450 64.900 64.350 64.825 64.450s 04:10P Chart for @HE7V Options for @HE7V
Dec 17 60.425 -0.675 61.300 60.425 61.300 60.525s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 18 63.300 -0.775 63.875 63.300 63.875 63.500s 04:10P Chart for @HE8G Options for @HE8G
Apr 18 66.525 -0.700 66.575 66.325 66.575 66.500s 01:05P Chart for @HE8J Options for @HE8J
May 18 73.450 -0.700 71.200s 04:10P Chart for @HE8K Options for @HE8K
Jun 18 74.425 -0.500 74.425 74.275 74.300 74.300s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 74.550 -0.225 74.550s 01:05P Chart for @HE8N Options for @HE8N
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
May 17 358'6 0'2 358'6 358'0 358'2 358'4 07:39P Chart for @C7K Options for @C7K
Jul 17 366'2 0'2 366'2 365'6 366'0 366'0 07:39P Chart for @C7N Options for @C7N
Sep 17 373'4 0'2 373'4 373'0 373'0 373'2 07:39P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
May 17 969'2 0'2 970'0 968'6 969'4 969'0 07:38P Chart for @S7K Options for @S7K
Jul 17 979'6 0'2 980'4 979'0 980'0 979'4 07:38P Chart for @S7N Options for @S7N
Aug 17 981'0 -0'4 982'0 981'0 981'2 981'4 07:38P Chart for @S7Q Options for @S7Q
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:

Thursday

Friday

Saturday

Sunday

Monday
High: 50°F
Low: 31°F
Precip: 0%
High: 53°F
Low: 28°F
Precip: 0%
High: 55°F
Low: 35°F
Precip: 0%
High: 58°F
Low: 36°F
Precip: 0%
High: 56°F
Low: 38°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Assessing ARC and PLC
Underground Movement - 17
Todd's Take
Merger Update
Cash Market Moves
Insurance Problems Remain
Kentucky Farmers Still Waiting for Pay
Dr. Dan Talks Agronomy
Crop Tech Corner

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
Nunes Defiant Amid Calls to Step Down 03/29 06:03
Trump to Get Internet Privacy Bill 03/29 06:10
Environment Groups Vow to Fight Actions03/29 05:59
UK Set to Trigger Brexit 03/29 06:06
Judge to Consider Travel Ban Extension 03/29 06:09
Kushner Faces Scrutiny for WH Role 03/29 06:02
Arab Summit to Endorse Palestinian Plan03/29 06:05
US Stock Indexes Close Mostly Higher 03/29 16:10

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