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) 452'0 3'2 4/20/26   1:19 PM CST
  • CORN (Jul 26) 460'0 2'6 4/20/26   1:19 PM CST
  • CORN (Sep 26) 463'4 2'4 4/20/26   1:19 PM CST
  • CORN (Dec 26) 479'2 2'4 4/20/26   1:19 PM CST
  • CORN (Mar 27) 492'4 2'4 4/20/26   1:19 PM CST
  • CORN (May 27) 500'0 2'6 4/20/26   1:18 PM CST
  • CORN (Jul 27) 504'6 3'0 4/20/26   1:16 PM CST
  • CORN (Sep 27) 485'0 1'2 4/20/26   1:15 PM CST
  • CORN (Dec 27) 488'6 1'2 4/20/26   1:19 PM CST
  • SOYBEANS (May 26) 1165'2 -1'4 4/20/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1180'6 -1'2 4/20/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1174'4 -0'6 4/20/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1151'2 0'4 4/20/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1156'4 1'2 4/20/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1169'4 1'2 4/20/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1167'6 1'2 4/20/26   1:19 PM CST
  • SOYBEANS (May 27) 1171'0 1'4 4/20/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1177'2 1'4 4/20/26   1:19 PM CST
  • WHEAT (May 26) 595'6 5'6 4/20/26   1:19 PM CST
  • WHEAT (Jul 26) 605'0 6'6 4/20/26   1:19 PM CST
  • WHEAT (Sep 26) 617'4 7'0 4/20/26   1:19 PM CST
  • WHEAT (Dec 26) 636'4 7'2 4/20/26   1:19 PM CST
  • WHEAT (Mar 27) 651'6 7'0 4/20/26   1:19 PM CST
  • WHEAT (May 27) 659'0 6'4 4/20/26   1:19 PM CST
  • WHEAT (Jul 27) 654'2 5'2 4/20/26   1:15 PM CST
  • WHEAT (Sep 27) 645'6 4'4 4/20/26   1:15 PM CST
  • WHEAT (Dec 27) 661'0 4'0 4/20/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 449'0 454'0 446'6 452'0 3'2 452'0s 02:48P Chart for @C6K Options for @C6K
Jul 26 458'0 462'2 455'4 460'0 2'6 460'2s 02:58P Chart for @C6N Options for @C6N
Sep 26 462'0 465'2 459'2 463'4 2'4 463'6s 01:30P Chart for @C6U Options for @C6U
Dec 26 477'4 481'0 475'2 479'2 2'4 479'4s 02:44P Chart for @C6Z Options for @C6Z
Mar 27 490'2 494'4 489'0 492'4 2'4 493'4s 01:30P Chart for @C7H Options for @C7H
May 27 498'0 502'0 496'6 500'0 2'6 501'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 502'0 505'4 501'2 504'6 3'0 505'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 484'6 486'0 482'6 485'0 1'2 485'4s 01:30P Chart for @C7U Options for @C7U
Dec 27 489'0 491'0 487'0 488'6 1'2 490'0s 02:58P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1167'2 1171'6 1161'0 1165'2 -1'4 1165'6s 02:36P Chart for @S6K Options for @S6K
Jul 26 1183'2 1187'2 1177'0 1180'6 -1'2 1181'6s 02:30P Chart for @S6N Options for @S6N
Aug 26 1177'0 1180'0 1171'0 1174'4 -0'6 1175'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1153'6 1156'6 1148'0 1151'2 0'4 1152'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1158'0 1160'4 1152'0 1156'4 1'2 1157'6s 02:43P Chart for @S6X Options for @S6X
Jan 27 1170'0 1174'0 1165'4 1169'4 1'2 1171'0s 02:42P Chart for @S7F Options for @S7F
Mar 27 1169'0 1173'0 1164'0 1167'6 1'2 1169'6s 01:30P Chart for @S7H Options for @S7H
May 27 1175'0 1175'4 1166'6 1171'0 1'4 1173'2s 02:30P Chart for @S7K Options for @S7K
Jul 27 1180'0 1180'6 1173'0 1177'2 1'4 1179'4s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 596'2 602'6 590'2 595'6 5'6 597'0s 02:59P Chart for @W6K Options for @W6K
Jul 26 604'2 611'6 598'4 605'0 6'6 606'0s 02:30P Chart for @W6N Options for @W6N
Sep 26 616'4 624'2 611'2 617'4 7'0 618'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 635'2 642'4 629'4 636'4 7'2 637'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 651'6 657'4 644'2 651'6 7'0 652'6s 01:30P Chart for @W7H Options for @W7H
May 27 658'2 664'0 651'2 659'0 6'4 659'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 658'0 658'4 647'2 654'2 5'2 655'0s 01:20P Chart for @W7N Options for @W7N
Sep 27 645'6 4'4 658'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 661'0 4'0 667'6s 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: 57oF Feels Like: 57oF
Humid: 46% Dew Pt: 36oF
Barom: 30.22 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:13 Sunset: 7:41
As reported at Dukes Weather Center, Il at 2:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Monday

Tuesday

Wednesday
Hi: 64°F
Lo: 33°F
Precip:
0%
Hi: 79°F
Lo: 50°F
Precip:
20%
Hi: 77°F
Lo: 57°F
Precip:
39%
View complete Local Weather
 
DTN Weather Summary
Storm Moving Into West Tuesday
Bryce Anderson (Bio)
DTN Meteorologist

Showers continue Tuesday around Texas and a weak front will drop down into the Great Lakes with some isolated showers. » More DTN Weather Commentary

Posted at 12:23PM
Mon Apr 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

Corn was 11% planted, soybeans were 12% planted and winter wheat was rated 30% good to excellent as of Sunday, April 19, according to USDA NASS' weekly Crop Progress report released on Monday. BUSDA Weekly Crop Progress Report

It's too early to say whether the spring high is in for the fed cash cattle market. However, if support doesn't develop from both a fundamental and technical sense, it's going to be difficult for the market to trade much higher. 4^Sort and Cull

In this equipment roundup, DTN/Progressive Farmer looks at high diesel costs hitting returns; March equipment sales down; reports that Cat buys Monarch technology; Fieldwork Robotics readying an autonomous picker; new equipment from KIOTI and Loftness; and Kubota offering $50,000 grants. =^Equipment Roundup

We'll be looking at the aftermath of heavy storms late last week while following the ongoing saga of the Strait of Hormuz and its influence on fuel and other input prices. BTop 5 Things to Watch

Cattle and calves on feed for the slaughter market in the United States for feedlots with capacity of 1,000 or more head totaled 11.6 million head on April 1, 2026. The inventory was 1% below April 1, 2025, USDA NASS reported on Friday. :^USDA April 1 Cattle on Feed Report


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