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) 461'6 -5'0 3/27/26   1:19 PM CST
  • CORN (Jul 26) 473'2 -4'4 3/27/26   1:19 PM CST
  • CORN (Sep 26) 476'0 -4'0 3/27/26   1:19 PM CST
  • CORN (Dec 26) 490'0 -4'2 3/27/26   1:19 PM CST
  • CORN (Mar 27) 500'4 -3'6 3/27/26   1:19 PM CST
  • CORN (May 27) 506'6 -3'4 3/27/26   1:19 PM CST
  • CORN (Jul 27) 509'6 -3'2 3/27/26   1:19 PM CST
  • CORN (Sep 27) 488'2 -1'0 3/27/26   1:17 PM CST
  • CORN (Dec 27) 492'2 -0'6 3/27/26   1:17 PM CST
  • SOYBEANS (May 26) 1159'4 -14'4 3/27/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1175'4 -14'2 3/27/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1170'6 -12'4 3/27/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1144'6 -9'6 3/27/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1144'2 -8'6 3/27/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1155'4 -8'4 3/27/26   1:18 PM CST
  • SOYBEANS (Mar 27) 1152'2 -7'2 3/27/26   1:19 PM CST
  • SOYBEANS (May 27) 1154'6 -6'4 3/27/26   1:17 PM CST
  • SOYBEANS (Jul 27) 1160'0 -5'6 3/27/26   1:18 PM CST
  • WHEAT (May 26) 605'6 0'0 3/27/26   1:19 PM CST
  • WHEAT (Jul 26) 616'4 0'2 3/27/26   1:19 PM CST
  • WHEAT (Sep 26) 629'4 0'2 3/27/26   1:19 PM CST
  • WHEAT (Dec 26) 646'2 0'0 3/27/26   1:19 PM CST
  • WHEAT (Mar 27) 659'2 -0'2 3/27/26   1:18 PM CST
  • WHEAT (May 27) 664'2 -0'2 3/27/26   1:18 PM CST
  • WHEAT (Jul 27) 654'0 0'2 3/27/26   1:15 PM CST
  • WHEAT (Sep 27) 655'0 -0'2 3/27/26   1:15 PM CST
  • WHEAT (Dec 27) 667'4 -0'4 3/27/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 466'0 470'4 460'6 461'6 -5'0 462'0s 01:30P Chart for @C6K Options for @C6K
Jul 26 477'0 481'2 472'2 473'2 -4'4 473'4s 01:30P Chart for @C6N Options for @C6N
Sep 26 480'0 483'4 475'0 476'0 -4'0 476'4s 01:30P Chart for @C6U Options for @C6U
Dec 26 493'4 497'0 488'6 490'0 -4'2 490'2s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 503'4 506'6 499'2 500'4 -3'6 500'6s 01:30P Chart for @C7H Options for @C7H
May 27 509'6 513'0 505'6 506'6 -3'4 507'2s 01:29P Chart for @C7K Options for @C7K
Jul 27 512'4 515'6 509'0 509'6 -3'2 510'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 490'0 490'2 488'0 488'2 -1'0 488'2s 01:30P Chart for @C7U Options for @C7U
Dec 27 492'2 495'0 492'0 492'2 -0'6 492'4s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1172'0 1178'6 1155'6 1159'4 -14'4 1159'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1186'0 1194'2 1171'4 1175'4 -14'2 1175'2s 01:20P Chart for @S6N Options for @S6N
Aug 26 1180'0 1188'4 1166'6 1170'6 -12'4 1170'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1153'0 1160'2 1141'6 1144'6 -9'6 1144'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1151'0 1158'2 1141'0 1144'2 -8'6 1144'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1162'0 1169'0 1152'4 1155'4 -8'4 1155'0s 01:30P Chart for @S7F Options for @S7F
Mar 27 1159'2 1165'0 1150'2 1152'2 -7'2 1152'2s 01:30P Chart for @S7H Options for @S7H
May 27 1161'4 1166'4 1153'0 1154'6 -6'4 1154'6s 01:30P Chart for @S7K Options for @S7K
Jul 27 1166'4 1171'4 1158'0 1160'0 -5'6 1160'2s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 605'0 613'2 599'2 605'6 0'0 605'0s 01:20P Chart for @W6K Options for @W6K
Jul 26 616'0 624'0 610'4 616'4 0'2 616'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 628'6 636'2 623'4 629'4 0'2 629'0s 01:30P Chart for @W6U Options for @W6U
Dec 26 647'0 653'4 640'4 646'2 0'0 646'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 660'0 666'4 654'0 659'2 -0'2 659'2s 01:20P Chart for @W7H Options for @W7H
May 27 663'2 671'6 660'2 664'2 -0'2 665'0s 01:30P Chart for @W7K Options for @W7K
Jul 27 653'0 661'2 653'0 654'0 0'2 655'4s 01:30P Chart for @W7N Options for @W7N
Sep 27 657'2 659'2 655'0 655'0 -0'2 659'4s 01:30P Chart for @W7U Options for @W7U
Dec 27 671'0 671'0 667'4 667'4 -0'4 669'4s 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 26 466'0 470'4 460'6 461'6 -5'0 462'0s 01:30P Chart for @C6K Options for @C6K
Jul 26 477'0 481'2 472'2 473'2 -4'4 473'4s 01:30P Chart for @C6N Options for @C6N
Sep 26 480'0 483'4 475'0 476'0 -4'0 476'4s 01:30P Chart for @C6U Options for @C6U
Dec 26 493'4 497'0 488'6 490'0 -4'2 490'2s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 503'4 506'6 499'2 500'4 -3'6 500'6s 01:30P Chart for @C7H Options for @C7H
May 27 509'6 513'0 505'6 506'6 -3'4 507'2s 01:29P Chart for @C7K Options for @C7K
Jul 27 512'4 515'6 509'0 509'6 -3'2 510'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 490'0 490'2 488'0 488'2 -1'0 488'2s 01:30P Chart for @C7U Options for @C7U
Dec 27 492'2 495'0 492'0 492'2 -0'6 492'4s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1172'0 1178'6 1155'6 1159'4 -14'4 1159'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1186'0 1194'2 1171'4 1175'4 -14'2 1175'2s 01:20P Chart for @S6N Options for @S6N
Aug 26 1180'0 1188'4 1166'6 1170'6 -12'4 1170'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1153'0 1160'2 1141'6 1144'6 -9'6 1144'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1151'0 1158'2 1141'0 1144'2 -8'6 1144'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1162'0 1169'0 1152'4 1155'4 -8'4 1155'0s 01:30P Chart for @S7F Options for @S7F
Mar 27 1159'2 1165'0 1150'2 1152'2 -7'2 1152'2s 01:30P Chart for @S7H Options for @S7H
May 27 1161'4 1166'4 1153'0 1154'6 -6'4 1154'6s 01:30P Chart for @S7K Options for @S7K
Jul 27 1166'4 1171'4 1158'0 1160'0 -5'6 1160'2s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 605'0 613'2 599'2 605'6 0'0 605'0s 01:20P Chart for @W6K Options for @W6K
Jul 26 616'0 624'0 610'4 616'4 0'2 616'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 628'6 636'2 623'4 629'4 0'2 629'0s 01:30P Chart for @W6U Options for @W6U
Dec 26 647'0 653'4 640'4 646'2 0'0 646'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 660'0 666'4 654'0 659'2 -0'2 659'2s 01:20P Chart for @W7H Options for @W7H
May 27 663'2 671'6 660'2 664'2 -0'2 665'0s 01:30P Chart for @W7K Options for @W7K
Jul 27 653'0 661'2 653'0 654'0 0'2 655'4s 01:30P Chart for @W7N Options for @W7N
Sep 27 657'2 659'2 655'0 655'0 -0'2 659'4s 01:30P Chart for @W7U Options for @W7U
Dec 27 671'0 671'0 667'4 667'4 -0'4 669'4s 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: 44oF Feels Like: 39oF
Humid: 70% Dew Pt: 35oF
Barom: 30.37 Wind Dir: ENE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:50 Sunset: 7:17
As reported at Dukes Weather Center, Il at 1:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday
Saturday
Sunday
Hi: 50°F
Lo: 34°F
Precip:
0%		 Hi: 53°F
Lo: 26°F
Precip:
0%		 Hi: 66°F
Lo: 39°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Quick Burst of Cold, But Temperatures Rising This Weekend
Bryce Anderson (Bio)
DTN Meteorologist

Temperatures will rise in the Plains, East over the weekend. An active weather pattern will begin next week. » More DTN Weather Commentary
Posted at 11:52AM
Fri Mar 27, 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

EPA finalized 2026-2027 Renewable Fuel Standard volumes at record highs, reallocating gallons lost to small-refinery exemptions and announcing foreign feedstock restrictions beginning in 2028. BRFS Final Rule: All-Time High Volumes

USDA will issue its annual Prospective Plantings survey and March 1 Grain Stocks report at 11 a.m. CDT on Tuesday, setting the stage for the 2026 planting and early growing season. FUSDA Reports Preview

Myriad issues affect cotton and rice production in Arkansas as planting season gets underway. Both cotton and rice acres are expected to decline, but farmers face long-term market problems and look for policy changes to help boost both crops. Drought in the region also doesn't help. BRice and Cotton Planting in Arkansas

Recent Sales Results From Ringgold, Decatur Counties, Iowa; St. Croix County, Wisconsin; Ripley County, Indiana; and Rock Island County, Illinois I^Landwatch Weekly

Cross Cattle Company seeks durable, self-sufficient cows that raise heavy calves and thrive on Alberta's rugged terrain, because the ideal cow is simply the most profitable one. BView From the Range


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