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) 464'4 -5'2 3/20/26   12:34 PM CST
  • CORN (Jul 26) 475'4 -4'4 3/20/26   12:34 PM CST
  • CORN (Sep 26) 477'0 -5'0 3/20/26   12:35 PM CST
  • CORN (Dec 26) 490'0 -4'4 3/20/26   12:34 PM CST
  • CORN (Mar 27) 499'4 -4'4 3/20/26   12:33 PM CST
  • CORN (May 27) 505'0 -4'4 3/20/26   12:32 PM CST
  • CORN (Jul 27) 508'0 -4'0 3/20/26   12:31 PM CST
  • CORN (Sep 27) 485'2 -1'6 3/20/26   11:10 AM CST
  • CORN (Dec 27) 488'6 -1'0 3/20/26   12:27 PM CST
  • SOYBEANS (May 26) 1160'0 -8'4 3/20/26   12:35 PM CST
  • SOYBEANS (Jul 26) 1175'4 -7'6 3/20/26   12:34 PM CST
  • SOYBEANS (Aug 26) 1169'0 -7'4 3/20/26   12:35 PM CST
  • SOYBEANS (Sep 26) 1141'6 -6'0 3/20/26   12:34 PM CST
  • SOYBEANS (Nov 26) 1139'2 -7'0 3/20/26   12:35 PM CST
  • SOYBEANS (Jan 27) 1149'6 -7'0 3/20/26   12:35 PM CST
  • SOYBEANS (Mar 27) 1145'2 -7'4 3/20/26   12:34 PM CST
  • SOYBEANS (May 27) 1146'6 -8'2 3/20/26   12:33 PM CST
  • SOYBEANS (Jul 27) 1152'2 -8'2 3/20/26   12:35 PM CST
  • WHEAT (May 26) 597'2 -10'6 3/20/26   12:34 PM CST
  • WHEAT (Jul 26) 609'4 -10'0 3/20/26   12:34 PM CST
  • WHEAT (Sep 26) 622'6 -10'0 3/20/26   12:34 PM CST
  • WHEAT (Dec 26) 639'6 -10'2 3/20/26   12:33 PM CST
  • WHEAT (Mar 27) 652'6 -10'6 3/20/26   12:29 PM CST
  • WHEAT (May 27) 659'4 -9'4 3/20/26   11:18 AM CST
  • WHEAT (Jul 27) 645'6 -13'0 3/20/26   12:02 PM CST
  • WHEAT (Sep 27) 654'6 -8'0 3/20/26   8:48 AM CST
  • WHEAT (Dec 27) 663'6 -8'2 3/20/26   8:48 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 469'0 469'2 464'0 464'4 -5'2 469'6 12:35P Chart for @C6K Options for @C6K
Jul 26 479'2 479'4 474'4 475'4 -4'4 480'0 12:35P Chart for @C6N Options for @C6N
Sep 26 481'0 481'6 476'4 477'0 -5'0 482'0 12:35P Chart for @C6U Options for @C6U
Dec 26 493'4 494'0 489'4 490'0 -4'4 494'4 12:35P Chart for @C6Z Options for @C6Z
Mar 27 503'0 503'2 499'2 499'4 -4'4 504'0 12:35P Chart for @C7H Options for @C7H
May 27 509'0 509'0 505'0 505'0 -4'4 509'4 12:35P Chart for @C7K Options for @C7K
Jul 27 512'0 512'0 507'6 508'0 -4'0 512'0 12:35P Chart for @C7N Options for @C7N
Sep 27 485'6 487'0 484'4 485'2 -1'6 487'0 12:35P Chart for @C7U Options for @C7U
Dec 27 489'0 490'2 487'0 488'6 -1'0 489'6 12:35P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1159'4 1160'0 -8'4 1168'4 12:35P Chart for @S6K Options for @S6K
Jul 26 1181'0 1190'6 1175'0 1175'4 -7'6 1183'2 12:35P Chart for @S6N Options for @S6N
Aug 26 1175'0 1184'2 1168'4 1169'0 -7'4 1176'4 12:35P Chart for @S6Q Options for @S6Q
Sep 26 1148'0 1155'2 1141'0 1141'6 -6'0 1147'6 12:35P Chart for @S6U Options for @S6U
Nov 26 1144'6 1152'6 1138'4 1139'2 -7'0 1146'2 12:35P Chart for @S6X Options for @S6X
Jan 27 1154'6 1163'0 1148'6 1149'6 -7'0 1156'6 12:35P Chart for @S7F Options for @S7F
Mar 27 1151'2 1158'4 1143'6 1145'2 -7'4 1152'6 12:35P Chart for @S7H Options for @S7H
May 27 1154'4 1160'4 1146'6 1146'6 -8'2 1155'0 12:35P Chart for @S7K Options for @S7K
Jul 27 1158'4 1163'6 1151'6 1152'2 -8'2 1160'4 12:35P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 596'2 597'2 -10'6 608'0 12:35P Chart for @W6K Options for @W6K
Jul 26 619'4 621'0 608'4 609'4 -10'0 619'4 12:35P Chart for @W6N Options for @W6N
Sep 26 632'2 635'0 621'6 622'6 -10'0 632'6 12:35P Chart for @W6U Options for @W6U
Dec 26 649'2 650'6 639'0 639'6 -10'2 650'0 12:35P Chart for @W6Z Options for @W6Z
Mar 27 662'2 663'2 652'0 652'6 -10'6 663'4 12:35P Chart for @W7H Options for @W7H
May 27 665'0 666'2 657'6 659'4 -9'4 669'0 12:35P Chart for @W7K Options for @W7K
Jul 27 654'2 655'4 645'6 645'6 -13'0 658'6 12:34P Chart for @W7N Options for @W7N
Sep 27 656'2 656'2 654'6 654'6 -8'0 662'6 12:34P Chart for @W7U Options for @W7U
Dec 27 663'6 663'6 663'6 663'6 -8'2 672'0 12:34P 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 26 469'0 469'2 464'0 464'4 -5'2 469'6 12:35P Chart for @C6K Options for @C6K
Jul 26 479'2 479'4 474'4 475'4 -4'4 480'0 12:35P Chart for @C6N Options for @C6N
Sep 26 481'0 481'6 476'4 477'0 -5'0 482'0 12:35P Chart for @C6U Options for @C6U
Dec 26 493'4 494'0 489'4 490'0 -4'4 494'4 12:35P Chart for @C6Z Options for @C6Z
Mar 27 503'0 503'2 499'2 499'4 -4'4 504'0 12:35P Chart for @C7H Options for @C7H
May 27 509'0 509'0 505'0 505'0 -4'4 509'4 12:35P Chart for @C7K Options for @C7K
Jul 27 512'0 512'0 507'6 508'0 -4'0 512'0 12:35P Chart for @C7N Options for @C7N
Sep 27 485'6 487'0 484'4 485'2 -1'6 487'0 12:35P Chart for @C7U Options for @C7U
Dec 27 489'0 490'2 487'0 488'6 -1'0 489'6 12:35P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1159'4 1160'0 -8'4 1168'4 12:35P Chart for @S6K Options for @S6K
Jul 26 1181'0 1190'6 1175'0 1175'4 -7'6 1183'2 12:35P Chart for @S6N Options for @S6N
Aug 26 1175'0 1184'2 1168'4 1169'0 -7'4 1176'4 12:35P Chart for @S6Q Options for @S6Q
Sep 26 1148'0 1155'2 1141'0 1141'6 -6'0 1147'6 12:35P Chart for @S6U Options for @S6U
Nov 26 1144'6 1152'6 1138'4 1139'2 -7'0 1146'2 12:35P Chart for @S6X Options for @S6X
Jan 27 1154'6 1163'0 1148'6 1149'6 -7'0 1156'6 12:35P Chart for @S7F Options for @S7F
Mar 27 1151'2 1158'4 1143'6 1145'2 -7'4 1152'6 12:35P Chart for @S7H Options for @S7H
May 27 1154'4 1160'4 1146'6 1146'6 -8'2 1155'0 12:35P Chart for @S7K Options for @S7K
Jul 27 1158'4 1163'6 1151'6 1152'2 -8'2 1160'4 12:35P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 596'2 597'2 -10'6 608'0 12:35P Chart for @W6K Options for @W6K
Jul 26 619'4 621'0 608'4 609'4 -10'0 619'4 12:35P Chart for @W6N Options for @W6N
Sep 26 632'2 635'0 621'6 622'6 -10'0 632'6 12:35P Chart for @W6U Options for @W6U
Dec 26 649'2 650'6 639'0 639'6 -10'2 650'0 12:35P Chart for @W6Z Options for @W6Z
Mar 27 662'2 663'2 652'0 652'6 -10'6 663'4 12:35P Chart for @W7H Options for @W7H
May 27 665'0 666'2 657'6 659'4 -9'4 669'0 12:35P Chart for @W7K Options for @W7K
Jul 27 654'2 655'4 645'6 645'6 -13'0 658'6 12:34P Chart for @W7N Options for @W7N
Sep 27 656'2 656'2 654'6 654'6 -8'0 662'6 12:34P Chart for @W7U Options for @W7U
Dec 27 663'6 663'6 663'6 663'6 -8'2 672'0 12:34P 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: 77oF Feels Like: 77oF
Humid: 47% Dew Pt: 55oF
Barom: 29.79 Wind Dir: SW
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:01 Sunset: 7:10
As reported at Dukes Weather Center, Il at 12:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday

Saturday

Sunday
Hi: 82°F
Lo: 52°F
Precip:
0%
Hi: 79°F
Lo: 47°F
Precip:
0%
Hi: 80°F
Lo: 47°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Warmth Continues to Build Friday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:35AM
Fri Mar 20, 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

A Kansan son returns to the farm to share wheat harvest and family traditions with the next generation. @^Family Returns for Wheat Harvest

DTN Contributing Analyst Philip Shaw shares how his input costs, such as for fertilizer this spring, are being increased by the Iran war. =^Under the Agridome

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

Recent Sales Results From Osborne and Russell counties, Kansas; Grant County, Minnesota; Grand Forks County, North Dakota; and Union County, South Dakota I^Landwatch Weekly

March 24 is National Ag Day. Join DTN and Progressive Farmer in celebrating what farm and ranch families bring to our nation and the world. BEditors' Notebook


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