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) 482'6 -0'2 10/13/26   1:19 PM CST
  • CORN (Mar 27) 496'6 -0'6 10/13/26   1:19 PM CST
  • CORN (May 27) 504'4 -0'4 10/13/26   1:19 PM CST
  • CORN (Jul 27) 509'6 -0'2 10/13/26   1:19 PM CST
  • CORN (Sep 27) 501'4 -0'6 10/13/26   1:19 PM CST
  • CORN (Dec 27) 512'0 -0'6 10/13/26   1:19 PM CST
  • CORN (Mar 28) 525'2 -0'6 10/13/26   1:15 PM CST
  • CORN (May 28) 532'2 -1'0 10/13/26   1:15 PM CST
  • CORN (Jul 28) 536'6 -1'0 10/13/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1282'6 -4'0 10/13/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1298'4 -4'6 10/13/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1307'2 -6'0 10/13/26   1:19 PM CST
  • SOYBEANS (May 27) 1316'2 -6'2 10/13/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1322'2 -6'0 10/13/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1304'4 -5'6 10/13/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1268'0 -3'4 10/13/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1257'4 -3'4 10/13/26   1:19 PM CST
  • SOYBEANS (Jan 28) 1269'2 -3'2 10/13/26   1:15 PM CST
  • WHEAT (Dec 26) 668'2 -3'0 10/13/26   1:19 PM CST
  • WHEAT (Mar 27) 682'0 -2'6 10/13/26   1:19 PM CST
  • WHEAT (May 27) 688'2 -2'4 10/13/26   1:19 PM CST
  • WHEAT (Jul 27) 691'4 -3'0 10/13/26   1:19 PM CST
  • WHEAT (Sep 27) 697'2 -3'4 10/13/26   1:19 PM CST
  • WHEAT (Dec 27) 708'0 -4'0 10/13/26   1:19 PM CST
  • WHEAT (Mar 28) 716'2 -4'2 10/13/26   1:15 PM CST
  • WHEAT (May 28) 716'2 -4'0 10/13/26   1:15 PM CST
  • WHEAT (Jul 28) 707'2 -3'6 10/13/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 483'0 488'2 478'0 482'6 -0'2 482'6s 03:59P Chart for @C6Z Options for @C6Z
Mar 27 497'0 501'6 492'0 496'6 -0'6 496'4s 03:41P Chart for @C7H Options for @C7H
May 27 505'0 509'0 499'6 504'4 -0'4 504'0s 02:32P Chart for @C7K Options for @C7K
Jul 27 510'0 514'4 505'6 509'6 -0'2 509'6s 02:30P Chart for @C7N Options for @C7N
Sep 27 501'4 505'0 499'0 501'4 -0'6 500'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 513'0 515'6 510'0 512'0 -0'6 511'4s 03:24P Chart for @C7Z Options for @C7Z
Mar 28 524'6 529'0 523'6 525'2 -0'6 525'0s 01:30P Chart for @C8H Options for @C8H
May 28 532'0 536'2 532'0 532'2 -1'0 532'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 535'2 539'2 535'2 536'6 -1'0 535'4s 01:20P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'2 1297'6 1275'2 1282'6 -4'0 1283'6s 03:47P Chart for @S6X Options for @S6X
Jan 27 1304'0 1313'6 1292'2 1298'4 -4'6 1300'0s 03:17P Chart for @S7F Options for @S7F
Mar 27 1313'2 1322'6 1302'4 1307'2 -6'0 1308'4s 03:26P Chart for @S7H Options for @S7H
May 27 1322'4 1331'2 1312'2 1316'2 -6'2 1317'2s 03:21P Chart for @S7K Options for @S7K
Jul 27 1329'2 1337'0 1318'0 1322'2 -6'0 1323'2s 02:54P Chart for @S7N Options for @S7N
Aug 27 1308'2 1318'6 1300'4 1304'4 -5'6 1305'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1268'0 1280'0 1264'0 1268'0 -3'4 1268'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1260'2 1269'0 1252'0 1257'4 -3'4 1257'6s 02:53P Chart for @S7X Options for @S7X
Jan 28 1267'2 1279'4 1266'2 1269'2 -3'2 1269'2s 01:20P Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 672'2 681'0 665'6 668'2 -3'0 669'2s 03:44P Chart for @W6Z Options for @W6Z
Mar 27 686'2 694'2 679'4 682'0 -2'6 683'2s 01:26P Chart for @W7H Options for @W7H
May 27 693'0 700'0 686'0 688'2 -2'4 689'6s 02:30P Chart for @W7K Options for @W7K
Jul 27 695'0 701'4 688'6 691'4 -3'0 692'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 699'6 707'0 695'6 697'2 -3'4 698'0s 01:30P Chart for @W7U Options for @W7U
Dec 27 712'2 717'2 707'0 708'0 -4'0 708'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 715'0 718'2 714'6 716'2 -4'2 716'2s 03:28P Chart for @W8H Options for @W8H
May 28 716'2 716'2 716'2 716'2 -4'0 715'6s 01:20P Chart for @W8K Options for @W8K
Jul 28 706'6 707'2 706'6 707'2 -3'6 699'0s 01:20P 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

Corn was 33% harvested, and the remaining crop was rated 56% in good-to-excellent condition as of Sunday, Oct. 11. Soybeans were 46% harvested and were rated 57% in good-to-excellent condition. BUSDA Weekly Crop Progress Report

The proposal announced by EPA Administrator Lee Zeldin would essentially protect the equivalent of 770 million gallons of ethanol from being waived from refiners' blending requirements. EPA proposed to add those volumes either to 2026 or 2027, depending on the option it chooses. BEPA Will Reallocate Small Refinery RINs

Tropical moisture moving into a stalled front, followed closely by a system moving through, will add up to some heavy rainfall totals for parts of the Central U.S. 4^Ag Weather Forum

As irrigation wells faltered 18 years ago, this Kansas farm family made the radical choice to stop pumping. Now, they're ready to pass on the legacy. 7^KS Family Thrives Without Irrigation

The new 530A "Trump Account" lets parents invest up to $5,000 annually for children, potentially growing to $1 million, with the account converting to a Roth IRA at age 18. @^Taxlink


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