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) 469'0 5'6 3/19/26   1:04 PM CST
  • CORN (Jul 26) 479'2 4'6 3/19/26   1:04 PM CST
  • CORN (Sep 26) 481'4 4'4 3/19/26   1:04 PM CST
  • CORN (Dec 26) 493'6 4'0 3/19/26   1:04 PM CST
  • CORN (Mar 27) 503'2 3'6 3/19/26   1:05 PM CST
  • CORN (May 27) 508'6 3'2 3/19/26   1:05 PM CST
  • CORN (Jul 27) 511'2 3'2 3/19/26   1:00 PM CST
  • CORN (Sep 27) 486'6 3'6 3/19/26   12:57 PM CST
  • CORN (Dec 27) 489'6 4'4 3/19/26   1:05 PM CST
  • SOYBEANS (May 26) 1168'0 6'2 3/19/26   1:04 PM CST
  • SOYBEANS (Jul 26) 1183'0 6'4 3/19/26   1:04 PM CST
  • SOYBEANS (Aug 26) 1177'0 7'2 3/19/26   1:05 PM CST
  • SOYBEANS (Sep 26) 1149'0 7'6 3/19/26   1:05 PM CST
  • SOYBEANS (Nov 26) 1147'2 5'6 3/19/26   1:04 PM CST
  • SOYBEANS (Jan 27) 1157'4 5'2 3/19/26   1:04 PM CST
  • SOYBEANS (Mar 27) 1153'2 3'2 3/19/26   1:05 PM CST
  • SOYBEANS (May 27) 1155'2 2'4 3/19/26   1:03 PM CST
  • SOYBEANS (Jul 27) 1160'4 2'0 3/19/26   1:03 PM CST
  • WHEAT (May 26) 608'0 3'6 3/19/26   1:05 PM CST
  • WHEAT (Jul 26) 619'6 4'2 3/19/26   1:05 PM CST
  • WHEAT (Sep 26) 632'6 5'0 3/19/26   1:05 PM CST
  • WHEAT (Dec 26) 650'0 5'6 3/19/26   1:05 PM CST
  • WHEAT (Mar 27) 663'2 5'4 3/19/26   1:04 PM CST
  • WHEAT (May 27) 668'2 4'6 3/19/26   1:04 PM CST
  • WHEAT (Jul 27) 657'2 2'2 3/19/26   1:04 PM CST
  • WHEAT (Sep 27) 658'6 0'4 3/19/26   11:44 AM CST
  • WHEAT (Dec 27) 670'0 2'6 3/19/26   11:28 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 463'2 470'0 463'2 469'0 5'6 463'2 01:04P Chart for @C6K Options for @C6K
Jul 26 474'2 480'6 474'2 479'2 4'6 474'4 01:04P Chart for @C6N Options for @C6N
Sep 26 476'6 483'2 476'6 481'4 4'4 477'0 01:05P Chart for @C6U Options for @C6U
Dec 26 490'0 495'4 489'6 493'6 4'0 489'6 01:04P Chart for @C6Z Options for @C6Z
Mar 27 499'4 504'6 499'4 503'2 3'6 499'4 01:05P Chart for @C7H Options for @C7H
May 27 505'0 510'0 505'0 508'6 3'2 505'4 01:05P Chart for @C7K Options for @C7K
Jul 27 507'4 512'4 507'4 511'2 3'2 508'0 01:05P Chart for @C7N Options for @C7N
Sep 27 484'4 487'0 484'4 486'6 3'6 483'0 01:05P Chart for @C7U Options for @C7U
Dec 27 486'2 490'0 485'2 489'6 4'4 485'2 01:05P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1173'4 1157'0 1168'0 6'2 1161'6 01:04P Chart for @S6K Options for @S6K
Jul 26 1179'6 1188'4 1171'6 1183'0 6'4 1176'4 01:04P Chart for @S6N Options for @S6N
Aug 26 1173'2 1181'4 1165'4 1177'0 7'2 1169'6 01:05P Chart for @S6Q Options for @S6Q
Sep 26 1145'6 1152'6 1138'0 1149'0 7'6 1141'2 01:05P Chart for @S6U Options for @S6U
Nov 26 1141'4 1153'6 1138'4 1147'2 5'6 1141'4 01:04P Chart for @S6X Options for @S6X
Jan 27 1153'2 1164'0 1149'2 1157'4 5'2 1152'2 01:05P Chart for @S7F Options for @S7F
Mar 27 1150'2 1160'2 1148'4 1153'2 3'2 1150'0 01:05P Chart for @S7H Options for @S7H
May 27 1152'2 1162'0 1150'6 1155'2 2'4 1152'6 01:05P Chart for @S7K Options for @S7K
Jul 27 1157'4 1167'4 1156'4 1160'4 2'0 1158'4 01:05P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'2 616'0 600'4 608'0 3'6 604'2 01:05P Chart for @W6K Options for @W6K
Jul 26 620'0 626'4 612'0 619'6 4'2 615'4 01:05P Chart for @W6N Options for @W6N
Sep 26 629'0 638'4 624'4 632'6 5'0 627'6 01:05P Chart for @W6U Options for @W6U
Dec 26 647'6 654'4 641'2 650'0 5'6 644'2 01:05P Chart for @W6Z Options for @W6Z
Mar 27 661'4 667'0 655'4 663'2 5'4 657'6 01:05P Chart for @W7H Options for @W7H
May 27 667'2 671'2 660'6 668'2 4'6 663'4 01:05P Chart for @W7K Options for @W7K
Jul 27 654'4 660'0 650'4 657'2 2'2 655'0 01:05P Chart for @W7N Options for @W7N
Sep 27 660'0 664'0 653'2 658'6 0'4 658'2 01:04P Chart for @W7U Options for @W7U
Dec 27 666'0 670'6 666'0 670'0 2'6 667'2 01:04P 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 26 463'2 470'0 463'2 469'0 5'6 463'2 01:04P Chart for @C6K Options for @C6K
Jul 26 474'2 480'6 474'2 479'2 4'6 474'4 01:04P Chart for @C6N Options for @C6N
Sep 26 476'6 483'2 476'6 481'4 4'4 477'0 01:05P Chart for @C6U Options for @C6U
Dec 26 490'0 495'4 489'6 493'6 4'0 489'6 01:04P Chart for @C6Z Options for @C6Z
Mar 27 499'4 504'6 499'4 503'2 3'6 499'4 01:05P Chart for @C7H Options for @C7H
May 27 505'0 510'0 505'0 508'6 3'2 505'4 01:05P Chart for @C7K Options for @C7K
Jul 27 507'4 512'4 507'4 511'2 3'2 508'0 01:05P Chart for @C7N Options for @C7N
Sep 27 484'4 487'0 484'4 486'6 3'6 483'0 01:05P Chart for @C7U Options for @C7U
Dec 27 486'2 490'0 485'2 489'6 4'4 485'2 01:05P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1173'4 1157'0 1168'0 6'2 1161'6 01:04P Chart for @S6K Options for @S6K
Jul 26 1179'6 1188'4 1171'6 1183'0 6'4 1176'4 01:04P Chart for @S6N Options for @S6N
Aug 26 1173'2 1181'4 1165'4 1177'0 7'2 1169'6 01:05P Chart for @S6Q Options for @S6Q
Sep 26 1145'6 1152'6 1138'0 1149'0 7'6 1141'2 01:05P Chart for @S6U Options for @S6U
Nov 26 1141'4 1153'6 1138'4 1147'2 5'6 1141'4 01:04P Chart for @S6X Options for @S6X
Jan 27 1153'2 1164'0 1149'2 1157'4 5'2 1152'2 01:05P Chart for @S7F Options for @S7F
Mar 27 1150'2 1160'2 1148'4 1153'2 3'2 1150'0 01:05P Chart for @S7H Options for @S7H
May 27 1152'2 1162'0 1150'6 1155'2 2'4 1152'6 01:05P Chart for @S7K Options for @S7K
Jul 27 1157'4 1167'4 1156'4 1160'4 2'0 1158'4 01:05P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'2 616'0 600'4 608'0 3'6 604'2 01:05P Chart for @W6K Options for @W6K
Jul 26 620'0 626'4 612'0 619'6 4'2 615'4 01:05P Chart for @W6N Options for @W6N
Sep 26 629'0 638'4 624'4 632'6 5'0 627'6 01:05P Chart for @W6U Options for @W6U
Dec 26 647'6 654'4 641'2 650'0 5'6 644'2 01:05P Chart for @W6Z Options for @W6Z
Mar 27 661'4 667'0 655'4 663'2 5'4 657'6 01:05P Chart for @W7H Options for @W7H
May 27 667'2 671'2 660'6 668'2 4'6 663'4 01:05P Chart for @W7K Options for @W7K
Jul 27 654'4 660'0 650'4 657'2 2'2 655'0 01:05P Chart for @W7N Options for @W7N
Sep 27 660'0 664'0 653'2 658'6 0'4 658'2 01:04P Chart for @W7U Options for @W7U
Dec 27 666'0 670'6 666'0 670'0 2'6 667'2 01:04P 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: 69oF Feels Like: 68oF
Humid: 56% Dew Pt: 52oF
Barom: 29.98 Wind Dir: SE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:03 Sunset: 7:09
As reported at Dukes Weather Center, Il at 12:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Thursday

Friday

Saturday
Hi: 74°F
Lo: 35°F
Precip:
0%
Hi: 78°F
Lo: 47°F
Precip:
0%
Hi: 77°F
Lo: 46°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Warm Air Continues to Spread Thursday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:37AM
Thu Mar 19, 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

Given the wide range of pre-report estimates, Friday's March 1 USDA Cattle on Feed report could potentially bear some challenging news for the market, according to DTN Livestock Analyst ShayLe Stewart. :^USDA Cattle on Feed Report Preview

Similarities in the ENSO climate pattern led to active starts to the severe storm season in the United States for March 2025 and March 2026. BAg Weather Forum

Paul Harvey's "So God Made a Farmer" highlights farmers' remarkable resilience. Despite facing relentless challenges like harsh weather, wildfires, and livestock loss, farmers persistently press forward. 1^Pasture to Pen

As global fuel and fertilizer prices face a shock to the system, farmers have seen prices for nitrogen and phosphate fertilizers rise sharply as a result. While a large number of commodity farmers would typically have fertilizer pre-purchased, that likely isn't the case this year. BFertilizer Shock Hitting at Tough Time

Average retail prices for all eight major fertilizers were higher during the second week of March 2026. Prices for half of the fertilizers were up significantly, which DTN designates as anything 5% or more. The increases come in the wake of FDTN Retail Fertilizer Trends


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