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) 446'6 3'2 12/22/25   1:19 PM CST
  • CORN (May 26) 454'2 3'0 12/22/25   1:19 PM CST
  • CORN (Jul 26) 459'4 2'4 12/22/25   1:19 PM CST
  • CORN (Sep 26) 452'4 2'2 12/22/25   1:19 PM CST
  • CORN (Dec 26) 463'6 2'4 12/22/25   1:19 PM CST
  • CORN (Mar 27) 476'6 2'2 12/22/25   1:15 PM CST
  • CORN (May 27) 483'4 2'0 12/22/25   1:15 PM CST
  • CORN (Jul 27) 487'2 1'6 12/22/25   1:18 PM CST
  • CORN (Sep 27) 467'6 1'4 12/22/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1052'4 4'0 12/22/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1064'0 5'4 12/22/25   1:19 PM CST
  • SOYBEANS (May 26) 1074'4 5'0 12/22/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1085'6 4'2 12/22/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1083'0 4'2 12/22/25   1:17 PM CST
  • SOYBEANS (Sep 26) 1068'0 4'6 12/22/25   1:18 PM CST
  • SOYBEANS (Nov 26) 1071'4 4'4 12/22/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1082'2 4'0 12/22/25   1:15 PM CST
  • SOYBEANS (Mar 27) 1081'2 4'0 12/22/25   1:18 PM CST
  • WHEAT (Mar 26) 515'2 5'6 12/22/25   1:19 PM CST
  • WHEAT (May 26) 525'6 5'6 12/22/25   1:19 PM CST
  • WHEAT (Jul 26) 537'4 5'4 12/22/25   1:19 PM CST
  • WHEAT (Sep 26) 550'6 5'4 12/22/25   1:19 PM CST
  • WHEAT (Dec 26) 568'6 5'4 12/22/25   1:19 PM CST
  • WHEAT (Mar 27) 584'2 5'2 12/22/25   1:15 PM CST
  • WHEAT (May 27) 587'4 5'0 12/22/25   1:15 PM CST
  • WHEAT (Jul 27) 587'6 5'0 12/22/25   1:15 PM CST
  • WHEAT (Sep 27) 599'6 5'2 12/22/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 443'2 447'6 443'0 446'6 3'2 447'0s 03:33P Chart for @C6H Options for @C6H
May 26 451'0 455'2 450'4 454'2 3'0 454'4s 02:30P Chart for @C6K Options for @C6K
Jul 26 457'0 460'6 456'4 459'4 2'4 460'0s 02:54P Chart for @C6N Options for @C6N
Sep 26 450'4 454'0 450'4 452'4 2'2 453'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 461'2 464'6 461'2 463'6 2'4 464'4s 03:33P Chart for @C6Z Options for @C6Z
Mar 27 474'6 477'4 474'6 476'6 2'2 477'4s 01:20P Chart for @C7H Options for @C7H
May 27 480'4 484'4 480'4 483'4 2'0 484'2s 03:00P Chart for @C7K Options for @C7K
Jul 27 484'4 487'4 484'4 487'2 1'6 487'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 467'4 468'4 467'4 467'6 1'4 468'2s 01:30P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1048'4 1056'0 1048'4 1052'4 4'0 1053'2s 03:18P Chart for @S6F Options for @S6F
Mar 26 1059'2 1066'6 1059'0 1064'0 5'4 1065'0s 03:03P Chart for @S6H Options for @S6H
May 26 1070'2 1077'4 1070'0 1074'4 5'0 1075'4s 02:30P Chart for @S6K Options for @S6K
Jul 26 1081'4 1088'6 1081'4 1085'6 4'2 1086'2s 03:18P Chart for @S6N Options for @S6N
Aug 26 1078'6 1084'6 1078'0 1083'0 4'2 1083'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1064'0 1069'6 1064'0 1068'0 4'6 1068'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1066'2 1073'2 1066'2 1071'4 4'4 1072'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1076'6 1082'4 1076'6 1082'2 4'0 1081'6s 01:20P Chart for @S7F Options for @S7F
Mar 27 1080'2 1082'4 1079'4 1081'2 4'0 1082'0s 01:20P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 511'0 518'2 510'0 515'2 5'6 515'4s 01:30P Chart for @W6H Options for @W6H
May 26 521'0 528'6 521'0 525'6 5'6 526'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 532'4 539'4 532'0 537'4 5'4 537'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 545'6 552'2 545'4 550'6 5'4 550'4s 01:20P Chart for @W6U Options for @W6U
Dec 26 564'0 569'4 563'6 568'6 5'4 568'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 579'0 584'6 579'0 584'2 5'2 584'2s 01:20P Chart for @W7H Options for @W7H
May 27 587'4 5'0 592'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 587'6 5'0 593'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 599'6 5'2 603'6s 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 26 443'2 447'6 443'0 446'6 3'2 447'0s 03:33P Chart for @C6H Options for @C6H
May 26 451'0 455'2 450'4 454'2 3'0 454'4s 02:30P Chart for @C6K Options for @C6K
Jul 26 457'0 460'6 456'4 459'4 2'4 460'0s 02:54P Chart for @C6N Options for @C6N
Sep 26 450'4 454'0 450'4 452'4 2'2 453'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 461'2 464'6 461'2 463'6 2'4 464'4s 03:33P Chart for @C6Z Options for @C6Z
Mar 27 474'6 477'4 474'6 476'6 2'2 477'4s 01:20P Chart for @C7H Options for @C7H
May 27 480'4 484'4 480'4 483'4 2'0 484'2s 03:00P Chart for @C7K Options for @C7K
Jul 27 484'4 487'4 484'4 487'2 1'6 487'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 467'4 468'4 467'4 467'6 1'4 468'2s 01:30P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1048'4 1056'0 1048'4 1052'4 4'0 1053'2s 03:18P Chart for @S6F Options for @S6F
Mar 26 1059'2 1066'6 1059'0 1064'0 5'4 1065'0s 03:03P Chart for @S6H Options for @S6H
May 26 1070'2 1077'4 1070'0 1074'4 5'0 1075'4s 02:30P Chart for @S6K Options for @S6K
Jul 26 1081'4 1088'6 1081'4 1085'6 4'2 1086'2s 03:18P Chart for @S6N Options for @S6N
Aug 26 1078'6 1084'6 1078'0 1083'0 4'2 1083'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1064'0 1069'6 1064'0 1068'0 4'6 1068'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1066'2 1073'2 1066'2 1071'4 4'4 1072'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1076'6 1082'4 1076'6 1082'2 4'0 1081'6s 01:20P Chart for @S7F Options for @S7F
Mar 27 1080'2 1082'4 1079'4 1081'2 4'0 1082'0s 01:20P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 511'0 518'2 510'0 515'2 5'6 515'4s 01:30P Chart for @W6H Options for @W6H
May 26 521'0 528'6 521'0 525'6 5'6 526'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 532'4 539'4 532'0 537'4 5'4 537'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 545'6 552'2 545'4 550'6 5'4 550'4s 01:20P Chart for @W6U Options for @W6U
Dec 26 564'0 569'4 563'6 568'6 5'4 568'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 579'0 584'6 579'0 584'2 5'2 584'2s 01:20P Chart for @W7H Options for @W7H
May 27 587'4 5'0 592'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 587'6 5'0 593'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 599'6 5'2 603'6s 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: 44oF Feels Like: 44oF
Humid: 72% Dew Pt: 35oF
Barom: 30.03 Wind Dir: SE
Cond: N/A Wind Spd: 1 mph
Sunrise: 7:16 Sunset: 4:38
As reported at Dukes Weather Center, Il at 3:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Monday

Tuesday

Wednesday
Hi: 44°F
Lo: 29°F
Precip:
0%
Hi: 54°F
Lo: 36°F
Precip:
0%
Hi: 56°F
Lo: 36°F
Precip:
46%
View complete Local Weather
 
DTN Weather Summary
Continued Warmth Tuesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:05PM
Mon Dec 22, 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

A new report from USDA's Office of Inspector General points out more than 20,000 employees across every agency left USDA in the first half of 2025. Most of the job losses were through a buyout program. The cuts hit some agencies harder than others. BUSDA's Staffing Cuts Detailed

More than anything, I believe traders' positive interaction throughout the marketplace on Monday again shows hard evidence their core desire is to push the contracts higher as they know and understand the market's long-term, bullish fundamental position. 7^Sort and Cull

Southeast cattle producers faced a wet spring preventing hay production, then summer drought. Variable weather continues with winter cover crop grazing planned and a warmer spring forecast. 4^Weather Extremes Challenge Southeast Producers

DTN Ag Policy Editor Chris Clayton shares why a simple picture can help tell a complex story. BClayton's Favorite Story of 2025

No. 8 on DTN's list of the Top 10 Ag Stories of the Year focuses on how New World screwworm prevention is the focus of the livestock industry, while the closest case during the year was 70 miles from the U.S. border. FTop 10 Ag Stories of 2025: No. 8


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