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 (Jul 26) 465'0 -0'6 5/21/26   7:44 AM CST
  • CORN (Sep 26) 471'2 -1'2 5/21/26   7:44 AM CST
  • CORN (Dec 26) 487'6 -1'4 5/21/26   7:44 AM CST
  • CORN (Mar 27) 502'0 -1'2 5/21/26   7:44 AM CST
  • CORN (May 27) 509'0 -1'6 5/21/26   7:44 AM CST
  • CORN (Jul 27) 512'6 -2'0 5/21/26   7:41 AM CST
  • CORN (Sep 27) 491'4 -2'0 5/21/26   7:07 AM CST
  • CORN (Dec 27) 496'0 -1'2 5/21/26   7:30 AM CST
  • CORN (Mar 28) 503'4 -4'0 5/21/26   4:32 AM CST
  • SOYBEANS (Jul 26) 1199'6 0'0 5/21/26   7:44 AM CST
  • SOYBEANS (Aug 26) 1199'4 0'2 5/21/26   7:44 AM CST
  • SOYBEANS (Sep 26) 1184'4 -0'6 5/21/26   7:41 AM CST
  • SOYBEANS (Nov 26) 1192'2 -1'2 5/21/26   7:44 AM CST
  • SOYBEANS (Jan 27) 1203'6 -1'2 5/21/26   7:44 AM CST
  • SOYBEANS (Mar 27) 1203'0 -0'6 5/21/26   7:43 AM CST
  • SOYBEANS (May 27) 1204'4 -1'0 5/21/26   7:40 AM CST
  • SOYBEANS (Jul 27) 1210'2 0'0 5/21/26   7:39 AM CST
  • SOYBEANS (Aug 27) 1192'4 -1'2 5/21/26   7:13 AM CST
  • WHEAT (Jul 26) 656'4 -4'0 5/21/26   7:44 AM CST
  • WHEAT (Sep 26) 669'4 -4'0 5/21/26   7:44 AM CST
  • WHEAT (Dec 26) 688'4 -3'6 5/21/26   7:44 AM CST
  • WHEAT (Mar 27) 704'0 -3'4 5/21/26   7:44 AM CST
  • WHEAT (May 27) 711'0 -3'4 5/21/26   7:44 AM CST
  • WHEAT (Jul 27) 709'6 -3'2 5/21/26   7:21 AM CST
  • WHEAT (Sep 27) 715'0 -2'4 5/20/26   7:07 PM CST
  • WHEAT (Dec 27) 728'4 0'0 5/20/26   1:15 PM CST
  • WHEAT (Mar 28) 734'6 0'0 5/20/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 465'0 466'4 460'0 465'0 -0'6 465'6 08:14A Chart for @C6N Options for @C6N
Sep 26 472'0 473'2 467'0 471'2 -1'2 472'4 08:01A Chart for @C6U Options for @C6U
Dec 26 488'6 490'0 483'4 487'6 -1'4 489'2 08:15A Chart for @C6Z Options for @C6Z
Mar 27 502'4 503'6 497'6 502'0 -1'2 503'2 07:45A Chart for @C7H Options for @C7H
May 27 510'6 511'2 505'4 509'0 -1'6 510'6 08:00A Chart for @C7K Options for @C7K
Jul 27 514'2 514'2 509'4 512'6 -2'0 514'6 08:02A Chart for @C7N Options for @C7N
Sep 27 493'4 493'4 489'2 491'4 -2'0 493'4 08:00A Chart for @C7U Options for @C7U
Dec 27 496'6 497'2 493'2 496'0 -1'2 497'2 08:13A Chart for @C7Z Options for @C7Z
Mar 28 503'4 503'4 503'4 503'4 -4'0 507'4 08:00A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1199'0 1202'0 1191'0 1199'6 0'0 1199'6 08:03A Chart for @S6N Options for @S6N
Aug 26 1199'2 1201'2 1190'4 1199'4 0'2 1199'2 08:00A Chart for @S6Q Options for @S6Q
Sep 26 1183'6 1186'2 1176'4 1184'4 -0'6 1185'2 08:00A Chart for @S6U Options for @S6U
Nov 26 1192'4 1194'0 1183'6 1192'2 -1'2 1193'4 08:14A Chart for @S6X Options for @S6X
Jan 27 1203'2 1205'4 1195'6 1203'6 -1'2 1205'0 08:02A Chart for @S7F Options for @S7F
Mar 27 1201'6 1204'4 1195'2 1203'0 -0'6 1203'6 08:01A Chart for @S7H Options for @S7H
May 27 1204'0 1206'4 1197'4 1204'4 -1'0 1205'4 08:00A Chart for @S7K Options for @S7K
Jul 27 1208'2 1211'2 1203'0 1210'2 0'0 1210'2 08:00A Chart for @S7N Options for @S7N
Aug 27 1190'6 1192'4 1190'4 1192'4 -1'2 1193'6 07:44A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 660'6 660'6 648'0 656'4 -4'0 660'4 08:13A Chart for @W6N Options for @W6N
Sep 26 673'0 673'0 661'2 669'4 -4'0 673'4 08:14A Chart for @W6U Options for @W6U
Dec 26 692'2 692'2 680'6 688'4 -3'6 692'2 08:04A Chart for @W6Z Options for @W6Z
Mar 27 705'4 706'6 696'2 704'0 -3'4 707'4 08:09A Chart for @W7H Options for @W7H
May 27 713'0 713'0 704'2 711'0 -3'4 714'4 08:00A Chart for @W7K Options for @W7K
Jul 27 710'2 710'2 702'2 709'6 -3'2 713'0 07:45A Chart for @W7N Options for @W7N
Sep 27 715'0 715'0 715'0 715'0 -2'4 717'4 08:00A Chart for @W7U Options for @W7U
Dec 27 728'4 0'0 728'2 07:45A Chart for @W7Z Options for @W7Z
Mar 28 734'6 0'0 734'6 07:45A Chart for @W8H Options for @W8H
My Custom Markets
Symbol Open High Low Last Change Close Time More

   


Local Conditions
Auburn, IL
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 77% Dew Pt: 47oF
Barom: 30.11 Wind Dir: NE
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:39 Sunset: 8:11
As reported at Dukes Weather Center, Il at 8:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Thursday

Friday

Saturday
Hi: 69°F
Lo: 49°F
Precip:
0%
Hi: 67°F
Lo: 56°F
Precip:
62%
Hi: 77°F
Lo: 58°F
Precip:
41%
View complete Local Weather
 
DTN Weather Summary
Widespread Rain on Wednesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:38AM
Wed May 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

The Justice Department stated in a news release that Bayer agreed to remove potentially anticompetitive provisions from its seed loyalty program. DOJ stated the agreement came as part of the Antitrust Division's investigation into corn and soybean seed markets. BDOJ Bayer Adjusts Loyalty Program

All eight major fertilizers logged slightly higher prices for the second full week of May 2026 compared to a month earlier. However, no fertilizer had a considerable price increase for the first time in 13 weeks. That takes us back to the first week of February 2026. BDTN Retail Fertilizer Trends

Family farms and ranches face substantial risks. Building resilience requires valuing family bonds over business preservation, exploring all options openly, reframing difficulties positively and maintaining realistic optimism while confronting harsh realities. BFamily Business Matters

Wildfires driven by extreme drought have burned over 120,000 acres in southwest Kansas, threatening livestock and grazing land. Ranchers, veterinarians and community foundations are coordinating relief efforts. BSW Kansas Wildfires Char 120K Acres

Soil moisture stands to offer both short- and long-term benefits for row crops. BAg Weather Forum


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