Weather |  Quotes |  Ag News |  Crops |  Portfolio |  Futures Markets |  Options 
     
  Home  
  Customer Login  
  Business Hours  
  Cash Bids  
  Fall 2025 Rates  
  Marketing Programs  
  Trucking  
  Contact Us  
  Grain Bin Bushel Calculator  
  Specialty Grain Programs  
  Admin Login  

Quote Ticker
  • CORN (May 26) 454'6 -13'2 3/16/26   1:19 PM CST
  • CORN (Jul 26) 466'6 -12'4 3/16/26   1:19 PM CST
  • CORN (Sep 26) 467'6 -12'0 3/16/26   1:19 PM CST
  • CORN (Dec 26) 480'0 -11'4 3/16/26   1:19 PM CST
  • CORN (Mar 27) 490'2 -9'6 3/16/26   1:19 PM CST
  • CORN (May 27) 496'0 -8'6 3/16/26   1:19 PM CST
  • CORN (Jul 27) 499'0 -8'0 3/16/26   1:19 PM CST
  • CORN (Sep 27) 476'4 -7'2 3/16/26   1:15 PM CST
  • CORN (Dec 27) 480'4 -7'6 3/16/26   1:18 PM CST
  • SOYBEANS (May 26) 1155'2 -70'0 3/16/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1167'4 -70'0 3/16/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1153'4 -66'0 3/16/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1122'6 -48'0 3/16/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1122'2 -40'6 3/16/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1133'4 -38'4 3/16/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1132'2 -34'0 3/16/26   1:19 PM CST
  • SOYBEANS (May 27) 1135'6 -32'2 3/16/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1142'0 -30'2 3/16/26   1:19 PM CST
  • WHEAT (May 26) 597'0 -16'4 3/16/26   1:19 PM CST
  • WHEAT (Jul 26) 608'0 -16'6 3/16/26   1:19 PM CST
  • WHEAT (Sep 26) 621'2 -16'4 3/16/26   1:19 PM CST
  • WHEAT (Dec 26) 638'0 -15'4 3/16/26   1:19 PM CST
  • WHEAT (Mar 27) 651'4 -15'2 3/16/26   1:19 PM CST
  • WHEAT (May 27) 657'0 -14'6 3/16/26   1:15 PM CST
  • WHEAT (Jul 27) 644'2 -12'4 3/16/26   1:15 PM CST
  • WHEAT (Sep 27) 650'6 -11'4 3/16/26   1:15 PM CST
  • WHEAT (Dec 27) 662'4 -11'0 3/16/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 464'6 466'0 452'0 454'6 -13'2 454'0s 06:55P Chart for @C6K Options for @C6K
Jul 26 475'4 477'0 464'0 466'6 -12'4 465'6s 06:55P Chart for @C6N Options for @C6N
Sep 26 476'2 478'2 464'4 467'6 -12'0 467'2s 05:40P Chart for @C6U Options for @C6U
Dec 26 488'4 490'2 476'6 480'0 -11'4 480'0s 06:38P Chart for @C6Z Options for @C6Z
Mar 27 497'6 499'0 486'6 490'2 -9'6 490'2s 06:49P Chart for @C7H Options for @C7H
May 27 501'4 504'0 492'4 496'0 -8'6 496'2s 06:38P Chart for @C7K Options for @C7K
Jul 27 504'2 506'4 495'4 499'0 -8'0 499'2s 06:44P Chart for @C7N Options for @C7N
Sep 27 483'6 483'6 475'4 476'4 -7'2 477'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 486'2 488'2 479'0 480'4 -7'6 480'4s 06:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1214'0 1214'0 1155'2 1155'2 -70'0 1155'2s 06:55P Chart for @S6K Options for @S6K
Jul 26 1225'0 1225'6 1167'4 1167'4 -70'0 1167'4s 06:54P Chart for @S6N Options for @S6N
Aug 26 1208'6 1208'6 1150'6 1153'4 -66'0 1152'2s 06:28P Chart for @S6Q Options for @S6Q
Sep 26 1160'2 1164'2 1119'0 1122'6 -48'0 1121'6s 06:52P Chart for @S6U Options for @S6U
Nov 26 1155'2 1159'0 1118'6 1122'2 -40'6 1120'6s 06:48P Chart for @S6X Options for @S6X
Jan 27 1165'0 1168'0 1130'2 1133'4 -38'4 1131'6s 05:22P Chart for @S7F Options for @S7F
Mar 27 1156'0 1163'4 1128'6 1132'2 -34'0 1130'4s 01:30P Chart for @S7H Options for @S7H
May 27 1157'4 1164'2 1131'6 1135'6 -32'2 1133'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1168'6 1170'4 1138'0 1142'0 -30'2 1140'0s 01:30P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 609'2 613'6 594'4 597'0 -16'4 597'2s 06:56P Chart for @W6K Options for @W6K
Jul 26 620'4 624'4 606'0 608'0 -16'6 607'6s 06:49P Chart for @W6N Options for @W6N
Sep 26 633'0 636'6 619'0 621'2 -16'4 620'6s 04:45P Chart for @W6U Options for @W6U
Dec 26 649'6 652'6 636'4 638'0 -15'4 638'2s 06:51P Chart for @W6Z Options for @W6Z
Mar 27 659'2 665'6 650'2 651'4 -15'2 651'6s 01:20P Chart for @W7H Options for @W7H
May 27 664'0 667'0 657'0 657'0 -14'6 657'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 658'0 658'0 644'2 644'2 -12'4 646'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 661'2 663'0 650'6 650'6 -11'4 650'0s 04:45P Chart for @W7U Options for @W7U
Dec 27 661'6 663'2 661'4 662'4 -11'0 659'6s 01:20P Chart for @W7Z Options for @W7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

   

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 464'6 466'0 452'0 454'6 -13'2 454'0s 06:55P Chart for @C6K Options for @C6K
Jul 26 475'4 477'0 464'0 466'6 -12'4 465'6s 06:55P Chart for @C6N Options for @C6N
Sep 26 476'2 478'2 464'4 467'6 -12'0 467'2s 05:40P Chart for @C6U Options for @C6U
Dec 26 488'4 490'2 476'6 480'0 -11'4 480'0s 06:38P Chart for @C6Z Options for @C6Z
Mar 27 497'6 499'0 486'6 490'2 -9'6 490'2s 06:49P Chart for @C7H Options for @C7H
May 27 501'4 504'0 492'4 496'0 -8'6 496'2s 06:38P Chart for @C7K Options for @C7K
Jul 27 504'2 506'4 495'4 499'0 -8'0 499'2s 06:44P Chart for @C7N Options for @C7N
Sep 27 483'6 483'6 475'4 476'4 -7'2 477'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 486'2 488'2 479'0 480'4 -7'6 480'4s 06:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1214'0 1214'0 1155'2 1155'2 -70'0 1155'2s 06:55P Chart for @S6K Options for @S6K
Jul 26 1225'0 1225'6 1167'4 1167'4 -70'0 1167'4s 06:54P Chart for @S6N Options for @S6N
Aug 26 1208'6 1208'6 1150'6 1153'4 -66'0 1152'2s 06:28P Chart for @S6Q Options for @S6Q
Sep 26 1160'2 1164'2 1119'0 1122'6 -48'0 1121'6s 06:52P Chart for @S6U Options for @S6U
Nov 26 1155'2 1159'0 1118'6 1122'2 -40'6 1120'6s 06:48P Chart for @S6X Options for @S6X
Jan 27 1165'0 1168'0 1130'2 1133'4 -38'4 1131'6s 05:22P Chart for @S7F Options for @S7F
Mar 27 1156'0 1163'4 1128'6 1132'2 -34'0 1130'4s 01:30P Chart for @S7H Options for @S7H
May 27 1157'4 1164'2 1131'6 1135'6 -32'2 1133'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1168'6 1170'4 1138'0 1142'0 -30'2 1140'0s 01:30P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 609'2 613'6 594'4 597'0 -16'4 597'2s 06:56P Chart for @W6K Options for @W6K
Jul 26 620'4 624'4 606'0 608'0 -16'6 607'6s 06:49P Chart for @W6N Options for @W6N
Sep 26 633'0 636'6 619'0 621'2 -16'4 620'6s 04:45P Chart for @W6U Options for @W6U
Dec 26 649'6 652'6 636'4 638'0 -15'4 638'2s 06:51P Chart for @W6Z Options for @W6Z
Mar 27 659'2 665'6 650'2 651'4 -15'2 651'6s 01:20P Chart for @W7H Options for @W7H
May 27 664'0 667'0 657'0 657'0 -14'6 657'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 658'0 658'0 644'2 644'2 -12'4 646'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 661'2 663'0 650'6 650'6 -11'4 650'0s 04:45P Chart for @W7U Options for @W7U
Dec 27 661'6 663'2 661'4 662'4 -11'0 659'6s 01:20P Chart for @W7Z Options for @W7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Auburn, IL
Chg Zip Code: 
Temp: 24oF Feels Like: 8oF
Humid: 75% Dew Pt: 17oF
Barom: 29.97 Wind Dir: WNW
Cond: N/A Wind Spd: 26 mph
Sunrise: 7:06 Sunset: 7:07
As reported at Dukes Weather Center, Il at 6:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Tuesday
Wednesday
Thursday
Hi: 29°F
Lo: 10°F
Precip:
80%		 Hi: 57°F
Lo: 25°F
Precip:
80%		 Hi: 67°F
Lo: 36°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Cold Settling Into East, Exiting Plains Tuesday
Bryce Anderson (Bio)
DTN Meteorologist

» More DTN Weather Commentary
Posted at 12:18PM
Mon Mar 16, 2026 CDT

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

Wildfires have scorched more than 740,000 acres across multiple counties in Nebraska, prompting a state of emergency. Multistate crews battle ongoing fires threatening cattle and farmland. 4^NE Wildfires Rage Across 740K Acres

Fertilizer prices are surging amid the war in Iran, sparking a new federal lawsuit and prompting farm groups and agricultural retailers to press the Trump administration for action. BPressure Rises on Fertilizer Industry

Hansen-Mueller Co. has requested a 120-day extension of its Chapter 11 exclusivity period, citing 557 unresolved grain-producer claims that prevent completing its bankruptcy reorganization plan. 7^Hansen-Mueller Chapter 11 Extension

Despite wildfires engulfing Nebraska and the JBS meatpacking plant shutting down amid a union labor strike in Colorado, the cattle complex was able to hold its composure throughout Monday's trade and end the day higher. :^Sort and Cull

Railroads and shippers chimed in to the recent Surface Transportation Board Notice of Proposed Rulemaking on reciprocal switching. BCash Market Moves


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