Futures
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 352'4 1'0 354'0 351'2 351'4 351'4 11:13A Chart for @C8H Options for @C8H
May 18 360'4 1'0 362'2 359'2 359'4 359'4 11:13A Chart for @C8K Options for @C8K
Jul 18 368'6 1'0 370'2 367'4 367'6 367'6 11:13A Chart for @C8N Options for @C8N
Sep 18 376'2 1'0 377'6 375'0 375'0 375'2 11:13A Chart for @C8U Options for @C8U
Dec 18 385'6 0'6 387'0 384'4 384'6 385'0 11:13A Chart for @C8Z Options for @C8Z
Mar 19 394'6 0'4 396'2 393'6 393'6 394'2 11:13A Chart for @C9H Options for @C9H
May 19 399'6 0'2 401'4 399'2 400'0 399'4 11:13A Chart for @C9K Options for @C9K
Jul 19 404'2 0'0 405'6 404'0 404'4 404'2 11:13A Chart for @C9N Options for @C9N
Sep 19 402'0 0'2 402'0 402'0 402'0 401'6 11:13A Chart for @C9U Options for @C9U
Dec 19 404'2 0'0 406'0 404'2 404'2 404'2 11:13A Chart for @C9Z Options for @C9Z
Mar 20 412'0 -1'0 412'0s 11:12A Chart for @C0H Options for @C0H
May 20 415'0 -0'4 416'2s 11:11A Chart for @C0K Options for @C0K
Jul 20 420'2 -0'6 420'2s 11:12A Chart for @C0N Options for @C0N
Sep 20 420'2 -0'6 420'2s 08:30A Chart for @C0U Options for @C0U
Dec 20 409'0 -0'4 410'0 409'0 410'0 409'4 10:09A Chart for @C0Z Options for @C0Z
Jul 21 413'4 0'0 413'4s 09:45A Chart for @C1N Options for @C1N
Dec 21 411'0 -0'6 411'0 411'0 411'0 411'6 09:45A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 18 978'6 5'6 982'6 972'0 972'4 973'0 11:13A Chart for @S8H Options for @S8H
May 18 990'0 5'6 994'0 983'2 983'2 984'2 11:13A Chart for @S8K Options for @S8K
Jul 18 999'6 5'6 1003'4 992'6 993'0 994'0 11:13A Chart for @S8N Options for @S8N
Aug 18 1002'2 5'4 1005'4 997'0 997'0 996'6 11:13A Chart for @S8Q Options for @S8Q
Sep 18 999'0 4'4 1002'6 996'2 998'0 994'4 11:13A Chart for @S8U Options for @S8U
Nov 18 997'4 3'2 1001'4 992'2 993'2 994'2 11:13A Chart for @S8X Options for @S8X
Jan 19 1004'2 3'0 1008'2 999'2 999'2 1001'2 11:13A Chart for @S9F Options for @S9F
Mar 19 1008'6 3'4 1012'0 1006'2 1006'2 1005'2 11:13A Chart for @S9H Options for @S9H
May 19 1012'2 2'4 1015'0 1011'0 1011'0 1009'6 11:13A Chart for @S9K Options for @S9K
Jul 19 1017'4 2'2 1022'2 1015'0 1015'0 1015'2 11:13A Chart for @S9N Options for @S9N
Aug 19 998'4 4'2 1012'6s 11:13A Chart for @S9Q Options for @S9Q
Sep 19 995'4 4'2 1003'4s 11:13A Chart for @S9U Options for @S9U
Nov 19 994'0 0'0 1000'0 994'0 994'0 994'0 11:13A Chart for @S9X Options for @S9X
Jan 20 1001'6 4'0 1001'6 999'6 999'6 995'2s 11:12A Chart for @S0F Options for @S0F
Mar 20 995'6 4'0 995'6s 11:12A Chart for @S0H Options for @S0H
May 20 1003'4 4'0 1003'4s 11:12A Chart for @S0K Options for @S0K
Jul 20 995'0 4'0 1011'0s 11:12A Chart for @S0N Options for @S0N
Aug 20 999'0 4'0 999'0s 11:13A Chart for @S0Q Options for @S0Q
Sep 20 997'0 4'0 997'0s 09:02A Chart for @S0U Options for @S0U
Nov 20 985'0 4'0 985'0 985'0 985'0 986'4s 11:12A Chart for @S0X Options for @S0X
Jul 21 986'4 4'0 986'4s 01/18 Chart for @S1N Options for @S1N
Nov 21 986'4 4'0 986'4s 08:47A Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Last Change High Low Open Close Time More
Mar 18 3320 36 3344 3280 3283 3284 11:13A Chart for @SM8H Options for @SM8H
May 18 3354 34 3378 3316 3317 3320 11:13A Chart for @SM8K Options for @SM8K
Jul 18 3378 31 3404 3343 3345 3347 11:13A Chart for @SM8N Options for @SM8N
Aug 18 3378 29 3402 3355 3355 3349 11:13A Chart for @SM8Q Options for @SM8Q
Sep 18 3379 32 3395 3352 3352 3347 11:13A Chart for @SM8U Options for @SM8U
Oct 18 3353 27 3375 3328 3328 3326 11:13A Chart for @SM8V Options for @SM8V
Dec 18 3358 25 3381 3328 3328 3333 11:13A Chart for @SM8Z Options for @SM8Z
Jan 19 3377 35 3386 3344 3344 3342 11:13A Chart for @SM9F Options for @SM9F
Mar 19 3383 24 3400 3366 3366 3359 11:12A Chart for @SM9H Options for @SM9H
May 19 3392 20 3404 3373 3373 3372 11:11A Chart for @SM9K Options for @SM9K
Jul 19 3406 18 3406 3404 3404 3388 11:09A Chart for @SM9N Options for @SM9N
Aug 19 3357 26 3386s 11:09A Chart for @SM9Q Options for @SM9Q
Sep 19 3353 22 3378s 11:12A Chart for @SM9U Options for @SM9U
Oct 19 3350 3 3406 3350 3367 3347 11:12A Chart for @SM9V Options for @SM9V
Dec 19 3365 12 3391 3355 3357 3353 11:12A Chart for @SM9Z Options for @SM9Z
Jan 20 3353 26 3353s 11:12A Chart for @SM0F Options for @SM0F
Mar 20 3363 36 3363s 11:12A Chart for @SM0H Options for @SM0H
May 20 3363 36 3363s 11:12A Chart for @SM0K Options for @SM0K
Jul 20 3378 36 3378s 11:12A Chart for @SM0N Options for @SM0N
Aug 20 3378 36 3378s 01/18 Chart for @SM0Q Options for @SM0Q
Sep 20 3378 36 3378s 01/18 Chart for @SM0U Options for @SM0U
Oct 20 3378 36 3378s 01/18 Chart for @SM0V Options for @SM0V
Dec 20 3380 36 3400s 11:12A Chart for @SM0Z Options for @SM0Z
Jul 21 3400 36 3400s 01/18 Chart for @SM1N Options for @SM1N
Oct 21 3400 36 3400s 01/18 Chart for @SM1V Options for @SM1V
Dec 21 3400 36 3400s 01/18 Chart for @SM1Z Options for @SM1Z
@BO - SOYBEAN OIL - CBOT
Month Last Change High Low Open Close Time More
Mar 18 32.29 0.06 32.35 32.12 32.28 32.23 11:13A Chart for @BO8H Options for @BO8H
May 18 32.49 0.06 32.54 32.32 32.48 32.43 11:13A Chart for @BO8K Options for @BO8K
Jul 18 32.71 0.08 32.75 32.53 32.70 32.63 11:12A Chart for @BO8N Options for @BO8N
Aug 18 32.73 0.03 32.80 32.60 32.78 32.70 11:12A Chart for @BO8Q Options for @BO8Q
Sep 18 32.76 32.86 32.66 32.86 32.76 11:12A Chart for @BO8U Options for @BO8U
Oct 18 32.77 -0.03 32.91 32.67 32.90 32.80 11:12A Chart for @BO8V Options for @BO8V
Dec 18 33.00 0.04 33.09 32.83 33.06 32.96 11:13A Chart for @BO8Z Options for @BO8Z
Jan 19 33.11 0.04 33.27 32.98 33.27 33.07 11:13A Chart for @BO9F Options for @BO9F
Mar 19 33.21 0.04 33.30 33.09 33.30 33.17 11:13A Chart for @BO9H Options for @BO9H
May 19 33.30 0.06 33.38 33.20 33.30 33.24 11:13A Chart for @BO9K Options for @BO9K
Jul 19 33.38 0.06 33.51 33.30 33.43 33.32 11:13A Chart for @BO9N Options for @BO9N
Aug 19 33.38 -0.13 33.27s 11:13A Chart for @BO9Q Options for @BO9Q
Sep 19 33.76 -0.13 33.26s 11:12A Chart for @BO9U Options for @BO9U
Oct 19 33.14 -0.05 33.10s 11:12A Chart for @BO9V Options for @BO9V
Dec 19 33.04 -0.03 33.13 33.04 33.06 33.07 11:13A Chart for @BO9Z Options for @BO9Z
Jan 20 33.58 -0.04 33.17s 11:12A Chart for @BO0F Options for @BO0F
Mar 20 33.55 -0.04 33.42s 11:12A Chart for @BO0H Options for @BO0H
May 20 33.50 -0.04 33.40s 11:12A Chart for @BO0K Options for @BO0K
Jul 20 33.45 -0.04 33.51s 11:12A Chart for @BO0N Options for @BO0N
Aug 20 33.51 -0.04 33.51s 01/18 Chart for @BO0Q Options for @BO0Q
Sep 20 33.51 -0.04 33.51s 01/18 Chart for @BO0U Options for @BO0U
Oct 20 33.51 -0.04 33.51s 01/18 Chart for @BO0V Options for @BO0V
Dec 20 33.51 -0.04 33.51s 11:12A Chart for @BO0Z Options for @BO0Z
Jul 21 33.51 -0.04 33.51s 01/18 Chart for @BO1N Options for @BO1N
Oct 21 33.51 -0.04 33.51s 01/18 Chart for @BO1V Options for @BO1V
Dec 21 33.51 -0.04 33.51s 01/18 Chart for @BO1Z Options for @BO1Z
@W - WHEAT - CBOT
Month Last Change High Low Open Close Time More
Mar 18 423'2 -2'0 427'2 421'4 425'2 425'2 11:13A Chart for @W8H Options for @W8H
May 18 436'0 -2'2 440'0 434'4 438'0 438'2 11:13A Chart for @W8K Options for @W8K
Jul 18 449'0 -2'2 453'0 447'4 451'2 451'2 11:13A Chart for @W8N Options for @W8N
Sep 18 463'4 -2'4 467'4 462'2 466'6 466'0 11:13A Chart for @W8U Options for @W8U
Dec 18 482'4 -2'2 486'0 481'0 484'6 484'6 11:13A Chart for @W8Z Options for @W8Z
Mar 19 496'2 -2'0 499'6 496'0 499'0 498'2 11:13A Chart for @W9H Options for @W9H
May 19 503'0 5'2 506'6s 11:13A Chart for @W9K Options for @W9K
Jul 19 506'2 5'6 506'2 506'2 506'2 509'0s 11:13A Chart for @W9N Options for @W9N
Sep 19 515'4 5'2 517'6s 11:13A Chart for @W9U Options for @W9U
Dec 19 526'0 5'2 534'2s 11:13A Chart for @W9Z Options for @W9Z
Mar 20 534'2 8'4 540'6s 11:13A Chart for @W0H Options for @W0H
May 20 540'6 8'6 540'6s 08:30A Chart for @W0K Options for @W0K
Jul 20 541'6 9'0 541'6s 01/18 Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Last Change High Low Open Close Time More
Mar 18 610'2 -0'2 613'6 609'0 610'0 610'4 11:13A Chart for @MW8H Options for @MW8H
May 18 619'0 -0'6 622'6 618'0 619'6 619'6 11:13A Chart for @MW8K Options for @MW8K
Jul 18 625'0 -1'6 629'2 624'6 626'6 626'6 11:13A Chart for @MW8N Options for @MW8N
Sep 18 621'4 -3'4 626'6 621'2 626'0 625'0 11:13A Chart for @MW8U Options for @MW8U
Dec 18 631'2 -3'4 637'0 631'0 634'6 634'6 11:13A Chart for @MW8Z Options for @MW8Z
Mar 19 640'4 1'0 642'0 640'4 642'0 640'4s 11:13A Chart for @MW9H Options for @MW9H
May 19 641'4 0'0 641'4s 11:09A 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
Mar 18 427'4 -2'0 431'6 425'6 428'6 429'4 11:13A Chart for @KW8H Options for @KW8H
May 18 441'0 -2'0 445'4 439'4 442'4 443'0 11:13A Chart for @KW8K Options for @KW8K
Jul 18 457'4 -1'6 462'2 456'2 459'2 459'2 11:13A Chart for @KW8N Options for @KW8N
Sep 18 473'6 -1'6 478'2 472'4 475'4 475'4 11:13A Chart for @KW8U Options for @KW8U
Dec 18 495'0 -1'4 499'0 493'4 496'4 496'4 11:13A Chart for @KW8Z Options for @KW8Z
Mar 19 509'2 3'2 510'4s 11:13A Chart for @KW9H Options for @KW9H
May 19 523'0 3'0 519'0s 11:11A Chart for @KW9K Options for @KW9K
Jul 19 519'0 2'4 522'0s 11:13A Chart for @KW9N Options for @KW9N
Sep 19 562'0 2'4 529'4s 11:13A Chart for @KW9U Options for @KW9U
Dec 19 550'0 2'4 548'2s 11:13A Chart for @KW9Z Options for @KW9Z
Mar 20 548'2 2'4 548'2s 08:30A Chart for @KW0H Options for @KW0H
May 20 548'2 2'4 548'2s 01/18 Chart for @KW0K Options for @KW0K
Jul 20 548'2 2'4 548'2s 01/18 Chart for @KW0N Options for @KW0N
@LE - LIVE CATTLE - CME
Month Last Change High Low Open Close Time More
Feb 18 121.325 - 0.625 122.675 120.875 122.050 121.950 11:13A Chart for @LE8G Options for @LE8G
Apr 18 122.450 - 1.025 123.850 122.125 123.525 123.475 11:13A Chart for @LE8J Options for @LE8J
Jun 18 114.600 - 0.750 115.725 114.225 115.350 115.350 11:13A Chart for @LE8M Options for @LE8M
Aug 18 111.750 - 0.850 112.900 111.350 112.500 112.600 11:13A Chart for @LE8Q Options for @LE8Q
Oct 18 112.625 - 0.725 113.750 112.225 113.250 113.350 11:13A Chart for @LE8V Options for @LE8V
Dec 18 114.650 - 0.625 115.650 114.250 115.150 115.275 11:13A Chart for @LE8Z Options for @LE8Z
Feb 19 115.550 - 0.700 116.550 115.275 116.225 116.250 11:13A Chart for @LE9G Options for @LE9G
Apr 19 116.250 0.275 116.250 116.000 116.000 115.975 11:11A Chart for @LE9J Options for @LE9J
Jun 19 108.575 - 0.500 108.750 108.575 108.750 109.075 11:13A Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Last Change High Low Open Close Time More
Jan 18 147.950 - 1.225 149.500 147.350 149.400 149.175 11:13A Chart for @GF8F Options for @GF8F
Mar 18 145.650 - 1.525 147.875 144.900 147.450 147.175 11:13A Chart for @GF8H Options for @GF8H
Apr 18 146.000 - 1.375 148.050 145.325 147.600 147.375 11:13A Chart for @GF8J Options for @GF8J
May 18 145.550 - 1.400 147.600 145.000 147.000 146.950 11:13A Chart for @GF8K Options for @GF8K
Aug 18 147.975 - 1.450 149.925 147.425 149.425 149.425 11:12A Chart for @GF8Q Options for @GF8Q
Sep 18 147.425 - 1.575 149.650 147.400 149.150 149.000 11:12A Chart for @GF8U Options for @GF8U
Oct 18 147.525 - 1.100 149.225 147.200 148.950 148.625 11:13A Chart for @GF8V Options for @GF8V
Nov 18 148.000 0.025 149.025 148.000 148.750 147.975 11:12A Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Last Change High Low Open Close Time More
Feb 18 72.500 -0.550 73.150 72.125 73.050 73.050 11:13A Chart for @HE8G Options for @HE8G
Apr 18 75.900 76.075 75.025 75.850 75.900 11:13A Chart for @HE8J Options for @HE8J
May 18 80.200 0.075 80.325 79.725 80.225 80.125 11:13A Chart for @HE8K Options for @HE8K
Jun 18 84.975 -0.025 85.175 84.400 84.950 85.000 11:13A Chart for @HE8M Options for @HE8M
Jul 18 85.300 85.325 84.675 85.200 85.300 11:13A Chart for @HE8N Options for @HE8N
Aug 18 84.550 -0.125 84.675 84.225 84.600 84.675 11:13A Chart for @HE8Q Options for @HE8Q
Oct 18 70.950 -0.100 71.250 70.825 70.875 71.050 11:13A Chart for @HE8V Options for @HE8V
Dec 18 64.400 -0.050 64.650 64.275 64.350 64.450 11:13A Chart for @HE8Z Options for @HE8Z
Feb 19 67.275 -0.175 67.275 67.225 67.250 67.450 11:13A Chart for @HE9G Options for @HE9G
Apr 19 70.900 70.600s 11:09A Chart for @HE9J Options for @HE9J
May 19 78.050 77.725s 09:51A Chart for @HE9K Options for @HE9K
Jun 19 80.000 79.175s 11:09A Chart for @HE9M Options for @HE9M
@C - CORN - CBOT
Month Last Change High Low Open Close Time More
Mar 18 352'4 1'0 354'0 351'2 351'4 351'4 11:13A Chart for @C8H Options for @C8H
May 18 360'4 1'0 362'2 359'2 359'4 359'4 11:13A Chart for @C8K Options for @C8K
Jul 18 368'6 1'0 370'2 367'4 367'6 367'6 11:13A Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Last Change High Low Open Close Time More
Mar 18 978'6 5'6 982'6 972'0 972'4 973'0 11:13A Chart for @S8H Options for @S8H
May 18 990'0 5'6 994'0 983'2 983'2 984'2 11:13A Chart for @S8K Options for @S8K
Jul 18 999'6 5'6 1003'4 992'6 993'0 994'0 11:13A Chart for @S8N Options for @S8N
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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 49°F
Low: 32°F
Precip: 0%
High: 41°F
Low: 28°F
Precip: 0%
High: 32°F
Low: 22°F
Precip: 20%
High: 28°F
Low: 21°F
Precip: 20%
High: 32°F
Low: 20°F
Precip: 0%
View complete Local Weather

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

DTN Ag Headline News
Dicamba Cases May Be Centralized
JBS Selling Five Rivers
DTN Retail Fertilizer Trends
New Ag Group Defends NAFTA
Kub's Den
Growing Biomass
Developing Climate-Smart Ag
Todd's Take
Bitter Cold Affects Livestock

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
Congress Likely Heading for Shutdown 01/19 06:05
Haley:Africa Important, But No Apology 01/19 06:12
High Court Delays Order for NC Maps 01/19 06:01
Pence Pushed for Policies on Israel 01/19 06:08
'Resistance' Sets Sights on Ballot Box 01/19 06:11
Calif. DA: Couple Tortured 12 Kids 01/19 06:04
Merkel to Address Davos Forum 01/19 06:07
Stocks Mixed in Early Trading 01/19 09:31

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