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) 460'0 -5'4 3/23/26   1:16 PM CST
  • CORN (Jul 26) 470'4 -5'4 3/23/26   1:16 PM CST
  • CORN (Sep 26) 472'2 -5'6 3/23/26   1:16 PM CST
  • CORN (Dec 26) 486'0 -4'6 3/23/26   1:16 PM CST
  • CORN (Mar 27) 496'2 -4'0 3/23/26   1:16 PM CST
  • CORN (May 27) 502'0 -4'0 3/23/26   1:16 PM CST
  • CORN (Jul 27) 505'0 -3'4 3/23/26   1:16 PM CST
  • CORN (Sep 27) 483'2 -2'4 3/23/26   1:15 PM CST
  • CORN (Dec 27) 487'4 -1'6 3/23/26   1:15 PM CST
  • SOYBEANS (May 26) 1164'2 3'0 3/23/26   1:16 PM CST
  • SOYBEANS (Jul 26) 1179'2 2'6 3/23/26   1:16 PM CST
  • SOYBEANS (Aug 26) 1173'4 3'4 3/23/26   1:16 PM CST
  • SOYBEANS (Sep 26) 1146'4 3'6 3/23/26   1:16 PM CST
  • SOYBEANS (Nov 26) 1146'4 5'4 3/23/26   1:16 PM CST
  • SOYBEANS (Jan 27) 1157'4 6'0 3/23/26   1:16 PM CST
  • SOYBEANS (Mar 27) 1152'6 5'4 3/23/26   1:16 PM CST
  • SOYBEANS (May 27) 1153'6 4'6 3/23/26   1:16 PM CST
  • SOYBEANS (Jul 27) 1158'6 4'6 3/23/26   1:16 PM CST
  • WHEAT (May 26) 588'4 -6'6 3/23/26   1:16 PM CST
  • WHEAT (Jul 26) 600'2 -7'0 3/23/26   1:16 PM CST
  • WHEAT (Sep 26) 614'0 -6'6 3/23/26   1:16 PM CST
  • WHEAT (Dec 26) 631'4 -6'2 3/23/26   1:16 PM CST
  • WHEAT (Mar 27) 645'4 -5'6 3/23/26   1:16 PM CST
  • WHEAT (May 27) 650'4 -6'0 3/23/26   1:15 PM CST
  • WHEAT (Jul 27) 637'0 -4'2 3/23/26   1:15 PM CST
  • WHEAT (Sep 27) 655'0 -4'2 3/23/26   1:15 PM CST
  • WHEAT (Dec 27) 652'4 -3'2 3/23/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 465'2 473'6 456'4 460'0 -5'4 459'4 01:16P Chart for @C6K Options for @C6K
Jul 26 475'2 484'0 467'4 470'4 -5'4 470'4 01:16P Chart for @C6N Options for @C6N
Sep 26 477'2 485'4 469'4 472'2 -5'6 472'4 01:16P Chart for @C6U Options for @C6U
Dec 26 490'0 498'0 482'6 486'0 -4'6 486'4 01:16P Chart for @C6Z Options for @C6Z
Mar 27 500'0 506'4 491'6 496'2 -4'0 496'4 01:16P Chart for @C7H Options for @C7H
May 27 504'4 511'6 497'4 502'0 -4'0 502'4 01:16P Chart for @C7K Options for @C7K
Jul 27 507'0 514'0 500'0 505'0 -3'4 505'0 01:16P Chart for @C7N Options for @C7N
Sep 27 487'4 488'6 480'0 483'2 -2'4 483'4 01:16P Chart for @C7U Options for @C7U
Dec 27 486'2 492'0 482'6 487'4 -1'6 487'6 01:16P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'0 1171'4 1152'4 1164'2 3'0 1163'4 01:16P Chart for @S6K Options for @S6K
Jul 26 1175'4 1187'0 1168'2 1179'2 2'6 1179'0 01:16P Chart for @S6N Options for @S6N
Aug 26 1168'0 1181'2 1162'4 1173'4 3'4 1173'0 01:16P Chart for @S6Q Options for @S6Q
Sep 26 1140'4 1154'0 1135'2 1146'4 3'6 1147'0 01:16P Chart for @S6U Options for @S6U
Nov 26 1141'0 1151'4 1133'6 1146'4 5'4 1146'4 01:16P Chart for @S6X Options for @S6X
Jan 27 1149'4 1162'0 1144'6 1157'4 6'0 1157'4 01:16P Chart for @S7F Options for @S7F
Mar 27 1146'2 1157'0 1142'0 1152'6 5'4 1153'0 01:16P Chart for @S7H Options for @S7H
May 27 1147'0 1157'6 1144'4 1153'6 4'6 1154'4 01:16P Chart for @S7K Options for @S7K
Jul 27 1151'2 1162'4 1148'6 1158'6 4'6 1159'0 01:16P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 596'4 606'4 577'6 588'4 -6'6 587'6 01:16P Chart for @W6K Options for @W6K
Jul 26 607'4 618'4 590'4 600'2 -7'0 600'0 01:16P Chart for @W6N Options for @W6N
Sep 26 621'2 632'0 604'6 614'0 -6'6 613'6 01:16P Chart for @W6U Options for @W6U
Dec 26 638'4 648'6 622'4 631'4 -6'2 631'4 01:16P Chart for @W6Z Options for @W6Z
Mar 27 652'6 661'4 637'0 645'4 -5'6 645'2 01:16P Chart for @W7H Options for @W7H
May 27 656'4 665'4 643'4 650'4 -6'0 651'2 01:16P Chart for @W7K Options for @W7K
Jul 27 645'4 651'4 637'0 637'0 -4'2 641'0 01:16P Chart for @W7N Options for @W7N
Sep 27 655'0 655'0 655'0 655'0 -4'2 645'0 01:16P Chart for @W7U Options for @W7U
Dec 27 660'6 669'0 648'6 652'4 -3'2 655'4 01:16P Chart for @W7Z Options for @W7Z
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
May 26 465'2 473'6 456'4 460'0 -5'4 459'4 01:16P Chart for @C6K Options for @C6K
Jul 26 475'2 484'0 467'4 470'4 -5'4 470'4 01:16P Chart for @C6N Options for @C6N
Sep 26 477'2 485'4 469'4 472'2 -5'6 472'4 01:16P Chart for @C6U Options for @C6U
Dec 26 490'0 498'0 482'6 486'0 -4'6 486'4 01:16P Chart for @C6Z Options for @C6Z
Mar 27 500'0 506'4 491'6 496'2 -4'0 496'4 01:16P Chart for @C7H Options for @C7H
May 27 504'4 511'6 497'4 502'0 -4'0 502'4 01:16P Chart for @C7K Options for @C7K
Jul 27 507'0 514'0 500'0 505'0 -3'4 505'0 01:16P Chart for @C7N Options for @C7N
Sep 27 487'4 488'6 480'0 483'2 -2'4 483'4 01:16P Chart for @C7U Options for @C7U
Dec 27 486'2 492'0 482'6 487'4 -1'6 487'6 01:16P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'0 1171'4 1152'4 1164'2 3'0 1163'4 01:16P Chart for @S6K Options for @S6K
Jul 26 1175'4 1187'0 1168'2 1179'2 2'6 1179'0 01:16P Chart for @S6N Options for @S6N
Aug 26 1168'0 1181'2 1162'4 1173'4 3'4 1173'0 01:16P Chart for @S6Q Options for @S6Q
Sep 26 1140'4 1154'0 1135'2 1146'4 3'6 1147'0 01:16P Chart for @S6U Options for @S6U
Nov 26 1141'0 1151'4 1133'6 1146'4 5'4 1146'4 01:16P Chart for @S6X Options for @S6X
Jan 27 1149'4 1162'0 1144'6 1157'4 6'0 1157'4 01:16P Chart for @S7F Options for @S7F
Mar 27 1146'2 1157'0 1142'0 1152'6 5'4 1153'0 01:16P Chart for @S7H Options for @S7H
May 27 1147'0 1157'6 1144'4 1153'6 4'6 1154'4 01:16P Chart for @S7K Options for @S7K
Jul 27 1151'2 1162'4 1148'6 1158'6 4'6 1159'0 01:16P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 596'4 606'4 577'6 588'4 -6'6 587'6 01:16P Chart for @W6K Options for @W6K
Jul 26 607'4 618'4 590'4 600'2 -7'0 600'0 01:16P Chart for @W6N Options for @W6N
Sep 26 621'2 632'0 604'6 614'0 -6'6 613'6 01:16P Chart for @W6U Options for @W6U
Dec 26 638'4 648'6 622'4 631'4 -6'2 631'4 01:16P Chart for @W6Z Options for @W6Z
Mar 27 652'6 661'4 637'0 645'4 -5'6 645'2 01:16P Chart for @W7H Options for @W7H
May 27 656'4 665'4 643'4 650'4 -6'0 651'2 01:16P Chart for @W7K Options for @W7K
Jul 27 645'4 651'4 637'0 637'0 -4'2 641'0 01:16P Chart for @W7N Options for @W7N
Sep 27 655'0 655'0 655'0 655'0 -4'2 645'0 01:16P Chart for @W7U Options for @W7U
Dec 27 660'6 669'0 648'6 652'4 -3'2 655'4 01:16P 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: 42oF Feels Like: 37oF
Humid: 61% Dew Pt: 30oF
Barom: 30.38 Wind Dir: N
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:56 Sunset: 7:13
As reported at Dukes Weather Center, Il at 1:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Monday

Tuesday

Wednesday
Hi: 50°F
Lo: 31°F
Precip:
0%
Hi: 59°F
Lo: 30°F
Precip:
0%
Hi: 73°F
Lo: 41°F
Precip:
29%
View complete Local Weather
 
DTN Weather Summary
A Little Cooler Monday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:26AM
Mon Mar 23, 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 May soybean futures chart appears to be forming a bear flag pattern that typically indicates a downward resolution. However, chart patterns are certainly not always highly reliable and there are outside market forces controlling the narrative on grain and soy lately. FTechnically Speaking

Parts of the country will see above-normal temperatures, while bombing continues to be active in the Middle East. Tuesday is National Ag Day celebrations. 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 11.5 million head on March 1, 2026. The inventory was slightly below March 1, 2025, USDA NASS reported on Friday. :^USDA March 1 Cattle on Feed Report

Wildfires burned more than 820,000 Nebraska Sandhills acres, destroying grazing land and fencing, leaving thousands of cattle displaced. Communities and volunteers rallied, donating hay, supplies and financial relief. BNebraska Wildfires Scorch 820K Acres

A Kansan son returns to the farm to share wheat harvest and family traditions with the next generation. @^Family Returns for Wheat Harvest


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