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) 422'4 -1'2 11/25/25   1:04 PM CST
  • CORN (Mar 26) 437'4 0'6 11/25/25   1:04 PM CST
  • CORN (May 26) 446'2 2'0 11/25/25   1:04 PM CST
  • CORN (Jul 26) 452'2 1'6 11/25/25   1:02 PM CST
  • CORN (Sep 26) 448'6 1'2 11/25/25   12:56 PM CST
  • CORN (Dec 26) 461'2 1'2 11/25/25   1:04 PM CST
  • CORN (Mar 27) 475'0 1'4 11/25/25   12:44 PM CST
  • CORN (May 27) 481'4 1'4 11/25/25   1:03 PM CST
  • CORN (Jul 27) 485'2 2'0 11/25/25   12:21 PM CST
  • SOYBEANS (Jan 26) 1124'4 1'2 11/25/25   1:03 PM CST
  • SOYBEANS (Mar 26) 1134'2 2'2 11/25/25   1:03 PM CST
  • SOYBEANS (May 26) 1144'0 2'0 11/25/25   1:04 PM CST
  • SOYBEANS (Jul 26) 1152'0 2'4 11/25/25   1:03 PM CST
  • SOYBEANS (Aug 26) 1143'0 2'4 11/25/25   1:03 PM CST
  • SOYBEANS (Sep 26) 1118'2 1'4 11/25/25   1:03 PM CST
  • SOYBEANS (Nov 26) 1118'0 1'2 11/25/25   1:03 PM CST
  • SOYBEANS (Jan 27) 1125'6 0'2 11/25/25   12:45 PM CST
  • SOYBEANS (Mar 27) 1123'6 0'0 11/25/25   12:45 PM CST
  • WHEAT (Dec 25) 527'0 4'6 11/25/25   1:03 PM CST
  • WHEAT (Mar 26) 538'6 4'0 11/25/25   1:04 PM CST
  • WHEAT (May 26) 547'2 4'0 11/25/25   1:03 PM CST
  • WHEAT (Jul 26) 555'0 3'4 11/25/25   1:03 PM CST
  • WHEAT (Sep 26) 567'2 3'4 11/25/25   1:03 PM CST
  • WHEAT (Dec 26) 583'2 3'2 11/25/25   1:01 PM CST
  • WHEAT (Mar 27) 597'6 4'4 11/25/25   11:17 AM CST
  • WHEAT (May 27) 598'4 0'0 11/24/25   1:15 PM CST
  • WHEAT (Jul 27) 608'2 0'0 11/24/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 423'6 426'0 422'2 422'4 -1'2 423'6 01:04P Chart for @C5Z Options for @C5Z
Mar 26 436'4 439'2 436'4 437'4 0'6 436'6 01:04P Chart for @C6H Options for @C6H
May 26 444'2 447'4 444'2 446'2 2'0 444'2 01:04P Chart for @C6K Options for @C6K
Jul 26 450'4 453'6 450'4 452'2 1'6 450'4 01:04P Chart for @C6N Options for @C6N
Sep 26 448'0 449'6 447'2 448'6 1'2 447'4 01:04P Chart for @C6U Options for @C6U
Dec 26 460'2 462'2 459'6 461'2 1'2 460'0 01:04P Chart for @C6Z Options for @C6Z
Mar 27 474'0 475'4 473'0 475'0 1'4 473'4 01:04P Chart for @C7H Options for @C7H
May 27 482'0 482'2 480'0 481'4 1'4 480'0 01:04P Chart for @C7K Options for @C7K
Jul 27 485'2 485'2 484'6 485'2 2'0 483'2 01:04P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1121'6 1128'6 1117'2 1124'4 1'2 1123'2 01:04P Chart for @S6F Options for @S6F
Mar 26 1130'6 1137'4 1126'6 1134'2 2'2 1132'0 01:04P Chart for @S6H Options for @S6H
May 26 1140'6 1147'0 1136'4 1144'0 2'0 1142'0 01:04P Chart for @S6K Options for @S6K
Jul 26 1147'4 1154'2 1144'0 1152'0 2'4 1149'4 01:04P Chart for @S6N Options for @S6N
Aug 26 1138'4 1144'2 1135'4 1143'0 2'4 1140'4 01:04P Chart for @S6Q Options for @S6Q
Sep 26 1115'2 1119'4 1111'2 1118'2 1'4 1116'6 01:04P Chart for @S6U Options for @S6U
Nov 26 1114'0 1119'6 1111'2 1118'0 1'2 1116'6 01:04P Chart for @S6X Options for @S6X
Jan 27 1125'0 1127'6 1122'0 1125'6 0'2 1125'4 01:04P Chart for @S7F Options for @S7F
Mar 27 1122'0 1125'6 1118'4 1123'6 0'0 1123'6 01:04P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 522'4 528'2 520'2 527'0 4'6 522'2 01:04P Chart for @W5Z Options for @W5Z
Mar 26 534'6 540'4 532'4 538'6 4'0 534'6 01:04P Chart for @W6H Options for @W6H
May 26 543'4 549'0 541'4 547'2 4'0 543'2 01:04P Chart for @W6K Options for @W6K
Jul 26 551'4 556'6 550'0 555'0 3'4 551'4 01:04P Chart for @W6N Options for @W6N
Sep 26 563'6 569'0 563'0 567'2 3'4 563'6 01:04P Chart for @W6U Options for @W6U
Dec 26 580'4 584'6 579'2 583'2 3'2 580'0 01:04P Chart for @W6Z Options for @W6Z
Mar 27 593'2 597'6 593'2 597'6 4'4 593'2 01:03P Chart for @W7H Options for @W7H
May 27 598'4 0'0 597'6 01:03P Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 593'0 01:03P 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 25 423'6 426'0 422'2 422'4 -1'2 423'6 01:04P Chart for @C5Z Options for @C5Z
Mar 26 436'4 439'2 436'4 437'4 0'6 436'6 01:04P Chart for @C6H Options for @C6H
May 26 444'2 447'4 444'2 446'2 2'0 444'2 01:04P Chart for @C6K Options for @C6K
Jul 26 450'4 453'6 450'4 452'2 1'6 450'4 01:04P Chart for @C6N Options for @C6N
Sep 26 448'0 449'6 447'2 448'6 1'2 447'4 01:04P Chart for @C6U Options for @C6U
Dec 26 460'2 462'2 459'6 461'2 1'2 460'0 01:04P Chart for @C6Z Options for @C6Z
Mar 27 474'0 475'4 473'0 475'0 1'4 473'4 01:04P Chart for @C7H Options for @C7H
May 27 482'0 482'2 480'0 481'4 1'4 480'0 01:04P Chart for @C7K Options for @C7K
Jul 27 485'2 485'2 484'6 485'2 2'0 483'2 01:04P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1121'6 1128'6 1117'2 1124'4 1'2 1123'2 01:04P Chart for @S6F Options for @S6F
Mar 26 1130'6 1137'4 1126'6 1134'2 2'2 1132'0 01:04P Chart for @S6H Options for @S6H
May 26 1140'6 1147'0 1136'4 1144'0 2'0 1142'0 01:04P Chart for @S6K Options for @S6K
Jul 26 1147'4 1154'2 1144'0 1152'0 2'4 1149'4 01:04P Chart for @S6N Options for @S6N
Aug 26 1138'4 1144'2 1135'4 1143'0 2'4 1140'4 01:04P Chart for @S6Q Options for @S6Q
Sep 26 1115'2 1119'4 1111'2 1118'2 1'4 1116'6 01:04P Chart for @S6U Options for @S6U
Nov 26 1114'0 1119'6 1111'2 1118'0 1'2 1116'6 01:04P Chart for @S6X Options for @S6X
Jan 27 1125'0 1127'6 1122'0 1125'6 0'2 1125'4 01:04P Chart for @S7F Options for @S7F
Mar 27 1122'0 1125'6 1118'4 1123'6 0'0 1123'6 01:04P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 522'4 528'2 520'2 527'0 4'6 522'2 01:04P Chart for @W5Z Options for @W5Z
Mar 26 534'6 540'4 532'4 538'6 4'0 534'6 01:04P Chart for @W6H Options for @W6H
May 26 543'4 549'0 541'4 547'2 4'0 543'2 01:04P Chart for @W6K Options for @W6K
Jul 26 551'4 556'6 550'0 555'0 3'4 551'4 01:04P Chart for @W6N Options for @W6N
Sep 26 563'6 569'0 563'0 567'2 3'4 563'6 01:04P Chart for @W6U Options for @W6U
Dec 26 580'4 584'6 579'2 583'2 3'2 580'0 01:04P Chart for @W6Z Options for @W6Z
Mar 27 593'2 597'6 593'2 597'6 4'4 593'2 01:03P Chart for @W7H Options for @W7H
May 27 598'4 0'0 597'6 01:03P Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 593'0 01:03P 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: 53oF Feels Like: 53oF
Humid: 98% Dew Pt: 52oF
Barom: 29.74 Wind Dir: WSW
Cond: N/A Wind Spd: 2 mph
Sunrise: 6:54 Sunset: 4:37
As reported at Dukes Weather Center, Il at 12:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Tuesday

Wednesday

Thursday
Hi: 56°F
Lo: 42°F
Precip:
0%
Hi: 42°F
Lo: 29°F
Precip:
0%
Hi: 38°F
Lo: 22°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Clipper Moving Across the North Tuesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:35AM
Tue Nov 25, 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 front-loaded winter is in the forecast as La Nina peaks early and fades throughout winter. BAg Weather Forum

March corn, having fallen 20 cents recently, is facing a crossroads of sorts, hovering just above the 100-day moving average and moving sideways in a consolidation phase. How will the next several weeks play out? There are conflicting fundamental and technical factors, making the guessing game that much tougher. 1^Technically Speaking

With corn export commitments to date at a record pace already, what would happen if China returned to the market? :^Canada Markets

Corn was 96% harvested, and winter wheat was 97% planted and rated 48% good to excellent as of Sunday, Nov. 23, according to USDA NASS' final national Crop Progress report of 2025 released Monday. BUSDA Weekly Crop Progress Report

I personally believe the reduction of throughput will only push the herd build-back that much further out as yet another level of confidence has been eroded from the market. @^Sort and Cull


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