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) 502'2 2'0 10/9/26   12:18 AM CST
  • CORN (Mar 27) 517'4 2'2 10/9/26   12:09 AM CST
  • CORN (May 27) 524'4 2'2 10/9/26   12:09 AM CST
  • CORN (Jul 27) 528'4 2'0 10/9/26   12:03 AM CST
  • CORN (Sep 27) 510'2 1'4 10/8/26   11:08 PM CST
  • CORN (Dec 27) 519'2 1'4 10/8/26   11:34 PM CST
  • CORN (Mar 28) 533'2 2'4 10/8/26   9:08 PM CST
  • CORN (May 28) 537'4 -0'4 10/8/26   7:47 PM CST
  • CORN (Jul 28) 541'4 0'0 10/8/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1296'4 9'0 10/9/26   12:23 AM CST
  • SOYBEANS (Jan 27) 1312'4 8'2 10/9/26   12:17 AM CST
  • SOYBEANS (Mar 27) 1320'6 6'6 10/8/26   11:48 PM CST
  • SOYBEANS (May 27) 1329'6 6'6 10/8/26   11:42 PM CST
  • SOYBEANS (Jul 27) 1335'2 6'4 10/8/26   11:42 PM CST
  • SOYBEANS (Aug 27) 1316'6 6'0 10/8/26   11:48 PM CST
  • SOYBEANS (Sep 27) 1276'2 6'0 10/8/26   11:42 PM CST
  • SOYBEANS (Nov 27) 1264'4 6'4 10/8/26   11:13 PM CST
  • SOYBEANS (Jan 28) 1275'2 6'4 10/8/26   11:13 PM CST
  • WHEAT (Dec 26) 686'2 3'0 10/9/26   12:19 AM CST
  • WHEAT (Mar 27) 700'2 2'4 10/9/26   12:19 AM CST
  • WHEAT (May 27) 706'4 2'4 10/9/26   12:09 AM CST
  • WHEAT (Jul 27) 707'2 2'2 10/9/26   12:08 AM CST
  • WHEAT (Sep 27) 712'2 2'2 10/9/26   12:02 AM CST
  • WHEAT (Dec 27) 721'6 2'0 10/8/26   10:56 PM CST
  • WHEAT (Mar 28) 728'2 2'2 10/8/26   10:56 PM CST
  • WHEAT (May 28) 742'6 0'0 10/8/26   1:15 PM CST
  • WHEAT (Jul 28) 703'2 0'0 10/8/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 500'0 503'4 499'2 502'2 2'0 500'2 12:22A Chart for @C6Z Options for @C6Z
Mar 27 515'2 518'6 514'0 517'4 2'2 515'2 12:22A Chart for @C7H Options for @C7H
May 27 522'0 525'6 521'2 524'4 2'2 522'2 12:22A Chart for @C7K Options for @C7K
Jul 27 526'2 529'6 525'4 528'4 2'0 526'4 12:22A Chart for @C7N Options for @C7N
Sep 27 509'0 511'2 507'6 510'2 1'4 508'6 12:19A Chart for @C7U Options for @C7U
Dec 27 517'6 520'0 517'0 519'2 1'4 517'6 12:19A Chart for @C7Z Options for @C7Z
Mar 28 533'0 533'2 533'0 533'2 2'4 530'6 12:19A Chart for @C8H Options for @C8H
May 28 537'4 537'4 537'4 537'4 -0'4 538'0 12:18A Chart for @C8K Options for @C8K
Jul 28 541'4 0'0 540'6 12:19A Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1286'2 1299'2 1284'2 1296'4 9'0 1287'4 12:23A Chart for @S6X Options for @S6X
Jan 27 1302'6 1315'2 1301'0 1312'4 8'2 1304'2 12:23A Chart for @S7F Options for @S7F
Mar 27 1313'2 1324'2 1310'6 1320'6 6'6 1314'0 12:23A Chart for @S7H Options for @S7H
May 27 1320'6 1333'0 1319'4 1329'6 6'6 1323'0 12:23A Chart for @S7K Options for @S7K
Jul 27 1326'0 1338'2 1325'4 1335'2 6'4 1328'6 12:23A Chart for @S7N Options for @S7N
Aug 27 1308'4 1320'0 1308'0 1316'6 6'0 1310'6 12:22A Chart for @S7Q Options for @S7Q
Sep 27 1269'0 1279'6 1268'6 1276'2 6'0 1270'2 12:23A Chart for @S7U Options for @S7U
Nov 27 1256'4 1267'6 1256'2 1264'4 6'4 1258'0 12:23A Chart for @S7X Options for @S7X
Jan 28 1269'0 1277'4 1269'0 1275'2 6'4 1268'6 12:22A Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 683'6 687'4 681'0 686'2 3'0 683'2 12:22A Chart for @W6Z Options for @W6Z
Mar 27 698'4 701'6 695'2 700'2 2'4 697'6 12:22A Chart for @W7H Options for @W7H
May 27 703'4 707'6 701'6 706'4 2'4 704'0 12:24A Chart for @W7K Options for @W7K
Jul 27 704'4 708'0 702'6 707'2 2'2 705'0 12:22A Chart for @W7N Options for @W7N
Sep 27 709'0 713'2 707'6 712'2 2'2 710'0 12:24A Chart for @W7U Options for @W7U
Dec 27 718'6 722'4 718'6 721'6 2'0 719'6 12:19A Chart for @W7Z Options for @W7Z
Mar 28 728'2 728'2 728'2 728'2 2'2 726'0 12:19A Chart for @W8H Options for @W8H
May 28 742'6 0'0 723'4 12:19A Chart for @W8K Options for @W8K
Jul 28 703'2 0'0 704'4 12:20A 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

Prolonged wet weather in parts of the Corn Belt is leading to issues with mold, fungus and disease as harvest ramps up. BProduction Blog: Grain Quality Concerns

U.S. authorities seized 90 biodiesel shipments worth $2.8 million and detained nearly 615,000 gallons, alleging the fuel was illegally exported to Cuba. BFeds Seize Biodiesel Bound for Cuba

Recent Sales Results From Knox County, Illinois; Woodbury County, Iowa; Stanton County, Kansas; and Saline County, Nebraska I^Landwatch Weekly

Agriculture's greatest strength is community. Through hardship and celebration, farmers and ranchers support one another with simple, meaningful acts that build lasting connections. FPasture to Pen

Snowmelt moisture provided less than one-quarter of the average volume to the North Platte River system in 2026. BAg Weather Forum


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