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 (Dec 25) 423'4 -2'0 11/24/25   1:04 PM CST
  • CORN (Mar 26) 436'6 -0'6 11/24/25   1:04 PM CST
  • CORN (May 26) 444'4 -0'2 11/24/25   1:04 PM CST
  • CORN (Jul 26) 450'6 0'0 11/24/25   1:04 PM CST
  • CORN (Sep 26) 447'2 -0'2 11/24/25   1:01 PM CST
  • CORN (Dec 26) 459'6 -0'2 11/24/25   1:04 PM CST
  • CORN (Mar 27) 473'4 0'2 11/24/25   12:58 PM CST
  • CORN (May 27) 480'0 0'0 11/24/25   12:58 PM CST
  • CORN (Jul 27) 481'6 -1'4 11/24/25   6:28 AM CST
  • SOYBEANS (Jan 26) 1124'4 -0'4 11/24/25   1:04 PM CST
  • SOYBEANS (Mar 26) 1132'6 -1'4 11/24/25   1:04 PM CST
  • SOYBEANS (May 26) 1142'4 -0'6 11/24/25   1:03 PM CST
  • SOYBEANS (Jul 26) 1149'4 0'2 11/24/25   1:04 PM CST
  • SOYBEANS (Aug 26) 1140'4 2'4 11/24/25   1:02 PM CST
  • SOYBEANS (Sep 26) 1116'2 4'2 11/24/25   1:00 PM CST
  • SOYBEANS (Nov 26) 1115'4 3'4 11/24/25   1:03 PM CST
  • SOYBEANS (Jan 27) 1122'6 1'4 11/24/25   12:07 PM CST
  • SOYBEANS (Mar 27) 1122'0 2'6 11/24/25   12:40 PM CST
  • WHEAT (Dec 25) 522'4 -4'4 11/24/25   1:04 PM CST
  • WHEAT (Mar 26) 535'4 -4'2 11/24/25   1:04 PM CST
  • WHEAT (May 26) 544'2 -4'0 11/24/25   1:03 PM CST
  • WHEAT (Jul 26) 552'6 -4'2 11/24/25   1:03 PM CST
  • WHEAT (Sep 26) 565'2 -3'6 11/24/25   1:03 PM CST
  • WHEAT (Dec 26) 581'2 -3'2 11/24/25   1:02 PM CST
  • WHEAT (Mar 27) 594'4 -3'0 11/24/25   12:59 PM CST
  • WHEAT (May 27) 617'2 0'0 11/21/25   1:15 PM CST
  • WHEAT (Jul 27) 608'2 0'0 11/21/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'0 426'4 422'2 423'4 -2'0 425'4 01:04P Chart for @C5Z Options for @C5Z
Mar 26 437'6 439'2 434'4 436'6 -0'6 437'4 01:04P Chart for @C6H Options for @C6H
May 26 445'0 446'6 442'2 444'4 -0'2 444'6 01:04P Chart for @C6K Options for @C6K
Jul 26 451'4 452'2 448'4 450'6 0'0 450'6 01:04P Chart for @C6N Options for @C6N
Sep 26 448'4 449'0 445'6 447'2 -0'2 447'4 01:04P Chart for @C6U Options for @C6U
Dec 26 460'4 461'4 458'4 459'6 -0'2 460'0 01:04P Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'6 471'4 473'4 0'2 473'2 01:04P Chart for @C7H Options for @C7H
May 27 481'0 481'0 478'6 480'0 0'0 480'0 01:04P Chart for @C7K Options for @C7K
Jul 27 484'0 484'0 481'6 481'6 -1'4 483'2 01:04P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1128'2 1131'0 1116'2 1124'4 -0'4 1125'0 01:04P Chart for @S6F Options for @S6F
Mar 26 1137'0 1139'0 1125'2 1132'6 -1'4 1134'2 01:04P Chart for @S6H Options for @S6H
May 26 1146'0 1148'0 1134'4 1142'4 -0'6 1143'2 01:04P Chart for @S6K Options for @S6K
Jul 26 1151'4 1154'4 1141'0 1149'4 0'2 1149'2 01:04P Chart for @S6N Options for @S6N
Aug 26 1140'0 1144'0 1131'0 1140'4 2'4 1138'0 01:04P Chart for @S6Q Options for @S6Q
Sep 26 1113'4 1119'0 1106'2 1116'2 4'2 1112'0 01:04P Chart for @S6U Options for @S6U
Nov 26 1113'6 1118'2 1106'2 1115'4 3'4 1112'0 01:04P Chart for @S6X Options for @S6X
Jan 27 1122'2 1127'0 1116'0 1122'6 1'4 1121'2 01:04P Chart for @S7F Options for @S7F
Mar 27 1120'0 1125'0 1116'2 1122'0 2'6 1119'2 01:04P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'4 529'0 519'4 522'4 -4'4 527'0 01:04P Chart for @W5Z Options for @W5Z
Mar 26 540'6 541'6 531'6 535'4 -4'2 539'6 01:04P Chart for @W6H Options for @W6H
May 26 549'6 550'2 540'6 544'2 -4'0 548'2 01:04P Chart for @W6K Options for @W6K
Jul 26 557'6 559'0 549'4 552'6 -4'2 557'0 01:04P Chart for @W6N Options for @W6N
Sep 26 570'6 571'2 562'0 565'2 -3'6 569'0 01:04P Chart for @W6U Options for @W6U
Dec 26 586'4 586'4 578'0 581'2 -3'2 584'4 01:04P Chart for @W6Z Options for @W6Z
Mar 27 596'6 596'6 592'0 594'4 -3'0 597'4 01:04P Chart for @W7H Options for @W7H
May 27 617'2 0'0 602'0 01:03P Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 596'6 01:04P Chart for @W7N Options for @W7N
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
Dec 25 426'0 426'4 422'2 423'4 -2'0 425'4 01:04P Chart for @C5Z Options for @C5Z
Mar 26 437'6 439'2 434'4 436'6 -0'6 437'4 01:04P Chart for @C6H Options for @C6H
May 26 445'0 446'6 442'2 444'4 -0'2 444'6 01:04P Chart for @C6K Options for @C6K
Jul 26 451'4 452'2 448'4 450'6 0'0 450'6 01:04P Chart for @C6N Options for @C6N
Sep 26 448'4 449'0 445'6 447'2 -0'2 447'4 01:04P Chart for @C6U Options for @C6U
Dec 26 460'4 461'4 458'4 459'6 -0'2 460'0 01:04P Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'6 471'4 473'4 0'2 473'2 01:04P Chart for @C7H Options for @C7H
May 27 481'0 481'0 478'6 480'0 0'0 480'0 01:04P Chart for @C7K Options for @C7K
Jul 27 484'0 484'0 481'6 481'6 -1'4 483'2 01:04P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1128'2 1131'0 1116'2 1124'4 -0'4 1125'0 01:04P Chart for @S6F Options for @S6F
Mar 26 1137'0 1139'0 1125'2 1132'6 -1'4 1134'2 01:04P Chart for @S6H Options for @S6H
May 26 1146'0 1148'0 1134'4 1142'4 -0'6 1143'2 01:04P Chart for @S6K Options for @S6K
Jul 26 1151'4 1154'4 1141'0 1149'4 0'2 1149'2 01:04P Chart for @S6N Options for @S6N
Aug 26 1140'0 1144'0 1131'0 1140'4 2'4 1138'0 01:04P Chart for @S6Q Options for @S6Q
Sep 26 1113'4 1119'0 1106'2 1116'2 4'2 1112'0 01:04P Chart for @S6U Options for @S6U
Nov 26 1113'6 1118'2 1106'2 1115'4 3'4 1112'0 01:04P Chart for @S6X Options for @S6X
Jan 27 1122'2 1127'0 1116'0 1122'6 1'4 1121'2 01:04P Chart for @S7F Options for @S7F
Mar 27 1120'0 1125'0 1116'2 1122'0 2'6 1119'2 01:04P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'4 529'0 519'4 522'4 -4'4 527'0 01:04P Chart for @W5Z Options for @W5Z
Mar 26 540'6 541'6 531'6 535'4 -4'2 539'6 01:04P Chart for @W6H Options for @W6H
May 26 549'6 550'2 540'6 544'2 -4'0 548'2 01:04P Chart for @W6K Options for @W6K
Jul 26 557'6 559'0 549'4 552'6 -4'2 557'0 01:04P Chart for @W6N Options for @W6N
Sep 26 570'6 571'2 562'0 565'2 -3'6 569'0 01:04P Chart for @W6U Options for @W6U
Dec 26 586'4 586'4 578'0 581'2 -3'2 584'4 01:04P Chart for @W6Z Options for @W6Z
Mar 27 596'6 596'6 592'0 594'4 -3'0 597'4 01:04P Chart for @W7H Options for @W7H
May 27 617'2 0'0 602'0 01:03P Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 596'6 01:04P Chart for @W7N Options for @W7N
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Auburn, IL
Chg Zip Code: 
Temp: 48oF Feels Like: 46oF
Humid: 100% Dew Pt: 48oF
Barom: 29.96 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:53 Sunset: 4:37
As reported at Dukes Weather Center, Il at 12:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Monday

Tuesday

Wednesday
Hi: 53°F
Lo: 42°F
Precip:
80%
Hi: 57°F
Lo: 43°F
Precip:
80%
Hi: 41°F
Lo: 29°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Clipper Bringing Heavy Snow Tuesday
Bryce Anderson (Bio)
DTN Meteorologist

Heavy rain from the Ohio Valley into the Southeast. Heavy snow, strong winds and possible blizzard conditions from Montana through the UP of Michigan. » More DTN Weather Commentary

Posted at 12:07PM
Mon Nov 24, 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

Iowa farmers and businesses have until March 17, 2026, to file bankruptcy claims against Hansen-Mueller Co. to potentially receive payouts from Iowa's grain indemnity fund. BIowa Indemnity Covers Hansen-Mueller

We'll have a break in the markets for the U.S. Thanksgiving holiday Thursday and we're thankful for this year's class of America's Best Young Farmers and Ranchers. 4^Top 5 Things to Watch

Tyson Foods announced on Friday that it will close its Lexington, Nebraska, beef facility, affecting 3,000 employees, and will convert its Amarillo, Texas, plant to single-shift operations. Production will increase at other facilities. BNebraska Beef Plant to Close

Cattle and calves on feed for the slaughter market in the United States for feedlots with a capacity of 1,000 or more head totaled 11.7 million head on Nov. 1, 2025. The inventory was 2% below Nov. 1, 2024, USDA reported on Friday. BUSDA Nov. 1 Cattle on Feed Report

DTN/Progressive Farmer announced its 16th class of America's Best Young Farmers and Ranchers. F2026 Best Young Farmers and Ranchers


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