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 (Mar 26) 444'0 4'0 12/18/25   1:19 PM CST
  • CORN (May 26) 451'6 4'4 12/18/25   1:19 PM CST
  • CORN (Jul 26) 457'6 4'4 12/18/25   1:19 PM CST
  • CORN (Sep 26) 451'0 2'4 12/18/25   1:19 PM CST
  • CORN (Dec 26) 461'6 1'6 12/18/25   1:19 PM CST
  • CORN (Mar 27) 475'0 2'0 12/18/25   1:19 PM CST
  • CORN (May 27) 483'4 1'6 12/18/25   1:15 PM CST
  • CORN (Jul 27) 485'6 1'2 12/18/25   1:19 PM CST
  • CORN (Sep 27) 465'2 1'4 12/18/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1051'4 -6'0 12/18/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1061'2 -6'6 12/18/25   1:19 PM CST
  • SOYBEANS (May 26) 1072'0 -6'6 12/18/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1083'4 -6'2 12/18/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1080'6 -5'2 12/18/25   1:18 PM CST
  • SOYBEANS (Sep 26) 1066'2 -4'0 12/18/25   1:18 PM CST
  • SOYBEANS (Nov 26) 1070'2 -4'0 12/18/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1080'0 -4'0 12/18/25   1:19 PM CST
  • SOYBEANS (Mar 27) 1079'4 -4'0 12/18/25   1:19 PM CST
  • WHEAT (Mar 26) 508'0 1'4 12/18/25   1:19 PM CST
  • WHEAT (May 26) 519'0 1'4 12/18/25   1:19 PM CST
  • WHEAT (Jul 26) 530'0 2'0 12/18/25   1:19 PM CST
  • WHEAT (Sep 26) 544'2 2'4 12/18/25   1:19 PM CST
  • WHEAT (Dec 26) 562'2 2'4 12/18/25   1:19 PM CST
  • WHEAT (Mar 27) 578'2 2'4 12/18/25   1:15 PM CST
  • WHEAT (May 27) 584'6 2'0 12/18/25   1:15 PM CST
  • WHEAT (Jul 27) 584'6 0'2 12/18/25   1:15 PM CST
  • WHEAT (Sep 27) 599'6 0'0 12/18/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'4 446'0 440'4 444'0 4'0 444'4s 04:52P Chart for @C6H Options for @C6H
May 26 448'0 453'4 448'0 451'6 4'4 452'2s 04:45P Chart for @C6K Options for @C6K
Jul 26 454'2 458'6 454'0 457'6 4'4 458'0s 03:31P Chart for @C6N Options for @C6N
Sep 26 448'6 452'2 448'6 451'0 2'4 451'2s 04:45P Chart for @C6U Options for @C6U
Dec 26 460'6 463'4 460'4 461'6 1'6 462'2s 04:45P Chart for @C6Z Options for @C6Z
Mar 27 474'0 476'2 473'6 475'0 2'0 475'6s 01:30P Chart for @C7H Options for @C7H
May 27 482'0 483'4 481'4 483'4 1'6 482'6s 01:23P Chart for @C7K Options for @C7K
Jul 27 485'0 487'0 485'0 485'6 1'2 486'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 465'2 1'4 467'0s 01:23P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1058'2 1061'2 1051'0 1051'4 -6'0 1052'2s 04:45P Chart for @S6F Options for @S6F
Mar 26 1069'0 1071'6 1060'6 1061'2 -6'6 1062'0s 04:45P Chart for @S6H Options for @S6H
May 26 1080'0 1082'6 1072'0 1072'0 -6'6 1073'2s 04:45P Chart for @S6K Options for @S6K
Jul 26 1095'0 1095'0 1083'4 1083'4 -6'2 1085'0s 03:36P Chart for @S6N Options for @S6N
Aug 26 1088'2 1089'4 1080'6 1080'6 -5'2 1082'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1072'6 1074'6 1066'2 1066'2 -4'0 1066'6s 03:43P Chart for @S6U Options for @S6U
Nov 26 1075'0 1078'4 1069'6 1070'2 -4'0 1071'0s 04:45P Chart for @S6X Options for @S6X
Jan 27 1083'6 1087'0 1079'4 1080'0 -4'0 1081'0s 01:23P Chart for @S7F Options for @S7F
Mar 27 1086'2 1086'4 1079'4 1079'4 -4'0 1081'2s 01:23P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 510'6 505'4 508'0 1'4 507'6s 04:45P Chart for @W6H Options for @W6H
May 26 519'0 521'2 516'0 519'0 1'4 518'6s 04:45P Chart for @W6K Options for @W6K
Jul 26 529'0 531'4 526'0 530'0 2'0 529'6s 01:30P Chart for @W6N Options for @W6N
Sep 26 542'0 545'2 539'6 544'2 2'4 543'6s 04:45P Chart for @W6U Options for @W6U
Dec 26 559'6 563'0 558'2 562'2 2'4 562'0s 04:45P Chart for @W6Z Options for @W6Z
Mar 27 575'4 578'4 575'2 578'2 2'4 578'4s 01:30P Chart for @W7H Options for @W7H
May 27 584'6 2'0 587'0s 01:23P Chart for @W7K Options for @W7K
Jul 27 584'6 0'2 585'6s 01:23P Chart for @W7N Options for @W7N
Sep 27 599'6 0'0 596'6s 01:20P Chart for @W7U Options for @W7U
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
Mar 26 440'4 446'0 440'4 444'0 4'0 444'4s 04:52P Chart for @C6H Options for @C6H
May 26 448'0 453'4 448'0 451'6 4'4 452'2s 04:45P Chart for @C6K Options for @C6K
Jul 26 454'2 458'6 454'0 457'6 4'4 458'0s 03:31P Chart for @C6N Options for @C6N
Sep 26 448'6 452'2 448'6 451'0 2'4 451'2s 04:45P Chart for @C6U Options for @C6U
Dec 26 460'6 463'4 460'4 461'6 1'6 462'2s 04:45P Chart for @C6Z Options for @C6Z
Mar 27 474'0 476'2 473'6 475'0 2'0 475'6s 01:30P Chart for @C7H Options for @C7H
May 27 482'0 483'4 481'4 483'4 1'6 482'6s 01:23P Chart for @C7K Options for @C7K
Jul 27 485'0 487'0 485'0 485'6 1'2 486'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 465'2 1'4 467'0s 01:23P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1058'2 1061'2 1051'0 1051'4 -6'0 1052'2s 04:45P Chart for @S6F Options for @S6F
Mar 26 1069'0 1071'6 1060'6 1061'2 -6'6 1062'0s 04:45P Chart for @S6H Options for @S6H
May 26 1080'0 1082'6 1072'0 1072'0 -6'6 1073'2s 04:45P Chart for @S6K Options for @S6K
Jul 26 1095'0 1095'0 1083'4 1083'4 -6'2 1085'0s 03:36P Chart for @S6N Options for @S6N
Aug 26 1088'2 1089'4 1080'6 1080'6 -5'2 1082'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1072'6 1074'6 1066'2 1066'2 -4'0 1066'6s 03:43P Chart for @S6U Options for @S6U
Nov 26 1075'0 1078'4 1069'6 1070'2 -4'0 1071'0s 04:45P Chart for @S6X Options for @S6X
Jan 27 1083'6 1087'0 1079'4 1080'0 -4'0 1081'0s 01:23P Chart for @S7F Options for @S7F
Mar 27 1086'2 1086'4 1079'4 1079'4 -4'0 1081'2s 01:23P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 510'6 505'4 508'0 1'4 507'6s 04:45P Chart for @W6H Options for @W6H
May 26 519'0 521'2 516'0 519'0 1'4 518'6s 04:45P Chart for @W6K Options for @W6K
Jul 26 529'0 531'4 526'0 530'0 2'0 529'6s 01:30P Chart for @W6N Options for @W6N
Sep 26 542'0 545'2 539'6 544'2 2'4 543'6s 04:45P Chart for @W6U Options for @W6U
Dec 26 559'6 563'0 558'2 562'2 2'4 562'0s 04:45P Chart for @W6Z Options for @W6Z
Mar 27 575'4 578'4 575'2 578'2 2'4 578'4s 01:30P Chart for @W7H Options for @W7H
May 27 584'6 2'0 587'0s 01:23P Chart for @W7K Options for @W7K
Jul 27 584'6 0'2 585'6s 01:23P Chart for @W7N Options for @W7N
Sep 27 599'6 0'0 596'6s 01:20P Chart for @W7U Options for @W7U
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Auburn, IL
Chg Zip Code: 
Temp: 42oF Feels Like: 42oF
Humid: 96% Dew Pt: 41oF
Barom: 29.46 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:14 Sunset: 4:36
As reported at Dukes Weather Center, Il at 4:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Thursday

Friday

Saturday
Hi: 42°F
Lo: 23°F
Precip:
80%
Hi: 31°F
Lo: 17°F
Precip:
0%
Hi: 45°F
Lo: 30°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Cold Air Spreads Briefly Friday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:06PM
Thu Dec 18, 2025 CST

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

USDA's Dec. 1 Cattle on Feed report, which is scheduled for release at 2 p.m. CST on Friday, isn't expected to show anything out of the norm. =^USDA Cattle on Feed Report Preview

The break in energy prices in December may have contributed to short-term pain for the oilseed complex but it also provides an opportunity to hedge fuel prices going into 2026. BCanada Markets

The House passed the Pet and Livestock Protection Act on a 211-204 vote on Thursday. The bill orders the Interior Secretary to issue new regulations removing the gray wolf being listed as endangered or threatened under the Endangered Species Act. BHouse Votes to Delist Gray Wolves

Practical Farmers of Iowa is hosting its annual conference in Des Moines on Jan. 9-10, 2026, featuring more than 70 sessions on conventional and organic crops, small grains, livestock and more. Pre-register by Tuesday, Dec. 23, for a discounted rate. I^Register for PFI Annual Conference

No. 10 on DTN's list of the Top 10 Ag Stories of 2025 focuses on how biofuels court cases and a change in presidential administrations helped to shape a changing biofuels market throughout the year. FTop 10 Ag Stories of 2025: No. 10


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