Weather |  Quotes |  Ag News |  Crops |  Portfolio |  Futures Markets |  Options 
     
  Home  
  Customer Login  
  Business Hours  
  Cash Bids  
  Fall 2026 Rates  
  Marketing Programs  
  Trucking  
  Contact Us  
  Grain Bin Bushel Calculator  
  Specialty Grain Programs  
  Admin Login  

Quote Ticker
  • CORN (Dec 26) 473'4 -0'6 10/18/26   9:40 PM CST
  • CORN (Mar 27) 486'2 -0'2 10/18/26   9:39 PM CST
  • CORN (May 27) 493'4 0'0 10/18/26   9:40 PM CST
  • CORN (Jul 27) 499'2 0'0 10/18/26   9:40 PM CST
  • CORN (Sep 27) 494'0 0'0 10/18/26   8:28 PM CST
  • CORN (Dec 27) 507'0 0'2 10/18/26   9:40 PM CST
  • CORN (Mar 28) 519'6 -0'6 10/18/26   8:54 PM CST
  • CORN (May 28) 526'0 -1'6 10/18/26   7:20 PM CST
  • CORN (Jul 28) 529'2 -1'4 10/18/26   7:00 PM CST
  • SOYBEANS (Nov 26) 1263'6 2'4 10/18/26   9:41 PM CST
  • SOYBEANS (Jan 27) 1278'6 3'0 10/18/26   9:41 PM CST
  • SOYBEANS (Mar 27) 1286'6 2'4 10/18/26   9:40 PM CST
  • SOYBEANS (May 27) 1294'4 2'2 10/18/26   9:38 PM CST
  • SOYBEANS (Jul 27) 1298'6 0'6 10/18/26   9:30 PM CST
  • SOYBEANS (Aug 27) 1284'0 1'6 10/18/26   9:38 PM CST
  • SOYBEANS (Sep 27) 1249'2 0'0 10/16/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1242'0 1'2 10/18/26   8:56 PM CST
  • SOYBEANS (Jan 28) 1249'6 0'0 10/16/26   1:15 PM CST
  • WHEAT (Dec 26) 664'2 3'6 10/18/26   9:40 PM CST
  • WHEAT (Mar 27) 678'6 3'6 10/18/26   9:34 PM CST
  • WHEAT (May 27) 685'2 3'6 10/18/26   9:34 PM CST
  • WHEAT (Jul 27) 686'4 3'2 10/18/26   9:17 PM CST
  • WHEAT (Sep 27) 692'0 2'6 10/18/26   9:05 PM CST
  • WHEAT (Dec 27) 699'2 0'0 10/16/26   1:19 PM CST
  • WHEAT (Mar 28) 708'6 1'4 10/18/26   8:36 PM CST
  • WHEAT (May 28) 707'0 0'0 10/16/26   1:15 PM CST
  • WHEAT (Jul 28) 689'4 0'0 10/16/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 474'0 474'0 472'0 473'4 -0'6 474'2 09:40P Chart for @C6Z Options for @C6Z
Mar 27 486'4 486'4 484'4 486'2 -0'2 486'4 09:39P Chart for @C7H Options for @C7H
May 27 493'4 493'4 491'6 493'4 0'0 493'4 09:39P Chart for @C7K Options for @C7K
Jul 27 499'4 499'6 497'2 499'2 0'0 499'2 09:39P Chart for @C7N Options for @C7N
Sep 27 493'6 494'0 492'0 494'0 0'0 494'0 09:40P Chart for @C7U Options for @C7U
Dec 27 505'4 507'0 504'4 507'0 0'2 506'6 09:41P Chart for @C7Z Options for @C7Z
Mar 28 518'6 520'2 518'4 519'6 -0'6 520'4 09:40P Chart for @C8H Options for @C8H
May 28 526'0 526'0 526'0 526'0 -1'6 527'6 09:40P Chart for @C8K Options for @C8K
Jul 28 529'2 529'2 529'2 529'2 -1'4 530'6 09:40P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1258'6 1265'0 1257'0 1263'4 2'2 1261'2 09:40P Chart for @S6X Options for @S6X
Jan 27 1273'0 1280'0 1271'4 1278'4 2'6 1275'6 09:40P Chart for @S7F Options for @S7F
Mar 27 1281'4 1288'2 1280'0 1286'4 2'2 1284'2 09:40P Chart for @S7H Options for @S7H
May 27 1289'0 1296'0 1287'6 1294'4 2'2 1292'2 09:40P Chart for @S7K Options for @S7K
Jul 27 1293'4 1301'4 1293'4 1298'6 0'6 1298'0 09:40P Chart for @S7N Options for @S7N
Aug 27 1278'4 1285'0 1278'2 1284'0 1'6 1282'2 09:40P Chart for @S7Q Options for @S7Q
Sep 27 1249'2 0'0 1250'4 09:40P Chart for @S7U Options for @S7U
Nov 27 1236'4 1243'4 1235'6 1242'0 1'2 1240'6 09:40P Chart for @S7X Options for @S7X
Jan 28 1249'6 0'0 1252'0 09:40P Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 659'2 665'4 657'2 664'4 4'0 660'4 09:39P Chart for @W6Z Options for @W6Z
Mar 27 675'0 680'2 671'6 678'6 3'6 675'0 09:39P Chart for @W7H Options for @W7H
May 27 681'4 686'4 679'6 685'2 3'6 681'4 09:39P Chart for @W7K Options for @W7K
Jul 27 682'2 687'4 681'4 686'4 3'2 683'2 09:40P Chart for @W7N Options for @W7N
Sep 27 687'4 693'6 687'4 692'0 2'6 689'2 09:40P Chart for @W7U Options for @W7U
Dec 27 699'2 0'0 699'6 09:40P Chart for @W7Z Options for @W7Z
Mar 28 709'0 709'0 708'6 708'6 1'4 707'2 09:40P Chart for @W8H Options for @W8H
May 28 707'0 0'0 707'2 09:40P Chart for @W8K Options for @W8K
Jul 28 689'4 0'0 690'2 09:40P Chart for @W8N Options for @W8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

   


Local Weather
Chg Zip Code: 

Invalid Zip Code Entered!

Add Us To Your Favorites
 
Follow the steps below to add http://www.babgrain.com to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.


DTN Top Stories

Debate continues about the 2026 U.S. harvest versus higher-than-expected yield forecasts from USDA. Temperatures will climb back above normal for most of the country mid-week. :^Top 5 Things to Watch

Surety companies asked a Nebraska bankruptcy court to halt Hansen-Mueller cash distributions, arguing an appeal over $7.9 million in grain proceeds could be undermined. BHansen-Mueller Cash Freeze Sought

Lexington, Nebraska, city officials approved the purchase of Tyson Foods wastewater facilities, sewer infrastructure and 160 acres as they continue efforts to redevelop the closed beef-processing plant site. 7^City Buys Tyson Utility Assets, Land

Family business succession is about more than transferring assets. A meaningful legacy also reflects your values, strengths, sense of purpose and the example you leave for future generations. 1^Family Business Matters

The U.S. State Department announced seven new Feed the Future agricultural research programs at land-grant universities, reviving a global research network disrupted by USAID funding cuts in February 2025. B7 New Feed the Future Programs Announced


 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN