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) 428'2 2'0 2/18/26   3:19 AM CST
  • CORN (May 26) 437'4 1'6 2/18/26   3:19 AM CST
  • CORN (Jul 26) 446'2 2'0 2/18/26   3:18 AM CST
  • CORN (Sep 26) 446'6 1'6 2/18/26   3:15 AM CST
  • CORN (Dec 26) 461'4 1'4 2/18/26   3:12 AM CST
  • CORN (Mar 27) 474'0 1'6 2/18/26   2:22 AM CST
  • CORN (May 27) 479'2 0'4 2/17/26   7:18 PM CST
  • CORN (Jul 27) 483'4 1'6 2/18/26   3:06 AM CST
  • CORN (Sep 27) 466'0 0'0 2/17/26   1:15 PM CST
  • SOYBEANS (Mar 26) 1141'6 7'6 2/18/26   3:18 AM CST
  • SOYBEANS (May 26) 1156'4 7'6 2/18/26   3:18 AM CST
  • SOYBEANS (Jul 26) 1169'4 7'6 2/18/26   3:19 AM CST
  • SOYBEANS (Aug 26) 1158'6 6'4 2/18/26   3:17 AM CST
  • SOYBEANS (Sep 26) 1124'6 4'4 2/18/26   3:17 AM CST
  • SOYBEANS (Nov 26) 1120'4 3'0 2/18/26   3:18 AM CST
  • SOYBEANS (Jan 27) 1130'2 3'0 2/18/26   3:14 AM CST
  • SOYBEANS (Mar 27) 1129'0 1'4 2/18/26   3:07 AM CST
  • SOYBEANS (May 27) 1133'4 2'4 2/18/26   2:25 AM CST
  • WHEAT (Mar 26) 542'4 4'6 2/18/26   3:16 AM CST
  • WHEAT (May 26) 546'6 4'2 2/18/26   3:18 AM CST
  • WHEAT (Jul 26) 554'6 3'4 2/18/26   3:16 AM CST
  • WHEAT (Sep 26) 566'2 3'0 2/18/26   3:15 AM CST
  • WHEAT (Dec 26) 584'0 2'4 2/18/26   3:15 AM CST
  • WHEAT (Mar 27) 598'6 1'4 2/18/26   2:46 AM CST
  • WHEAT (May 27) 606'6 1'4 2/17/26   7:21 PM CST
  • WHEAT (Jul 27) 604'4 0'2 2/17/26   11:11 PM CST
  • WHEAT (Sep 27) 610'2 -0'2 2/17/26   11:11 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'2 428'2 426'2 428'2 2'0 426'2 03:19A Chart for @C6H Options for @C6H
May 26 435'4 437'6 435'4 437'4 1'6 435'6 03:19A Chart for @C6K Options for @C6K
Jul 26 444'0 446'2 444'0 446'2 2'0 444'2 03:18A Chart for @C6N Options for @C6N
Sep 26 444'4 446'6 444'4 446'6 1'6 445'0 03:18A Chart for @C6U Options for @C6U
Dec 26 459'2 461'6 459'2 461'4 1'4 460'0 03:19A Chart for @C6Z Options for @C6Z
Mar 27 471'0 474'0 471'0 474'0 1'6 472'2 03:18A Chart for @C7H Options for @C7H
May 27 478'0 479'2 478'0 479'2 0'4 478'6 03:17A Chart for @C7K Options for @C7K
Jul 27 482'2 483'4 482'2 483'4 1'6 481'6 03:15A Chart for @C7N Options for @C7N
Sep 27 466'0 0'0 466'0 03:15A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1135'0 1142'6 1134'2 1141'6 7'6 1134'0 03:19A Chart for @S6H Options for @S6H
May 26 1149'2 1157'4 1149'2 1156'4 7'6 1148'6 03:19A Chart for @S6K Options for @S6K
Jul 26 1162'2 1170'0 1162'0 1169'4 7'6 1161'6 03:19A Chart for @S6N Options for @S6N
Aug 26 1153'0 1159'2 1153'0 1158'6 6'4 1152'2 03:18A Chart for @S6Q Options for @S6Q
Sep 26 1120'6 1125'0 1120'6 1124'6 4'4 1120'2 03:19A Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'6 1116'4 1120'4 3'0 1117'4 03:19A Chart for @S6X Options for @S6X
Jan 27 1127'2 1130'6 1127'0 1130'2 3'0 1127'2 03:19A Chart for @S7F Options for @S7F
Mar 27 1128'0 1130'2 1127'4 1129'0 1'4 1127'4 03:18A Chart for @S7H Options for @S7H
May 27 1131'0 1133'4 1131'0 1133'4 2'4 1131'0 03:18A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 538'2 543'0 538'0 542'4 4'6 537'6 03:18A Chart for @W6H Options for @W6H
May 26 542'4 547'6 542'2 546'6 4'2 542'4 03:18A Chart for @W6K Options for @W6K
Jul 26 551'0 555'6 551'0 554'6 3'4 551'2 03:18A Chart for @W6N Options for @W6N
Sep 26 563'2 567'2 563'0 566'2 3'0 563'2 03:18A Chart for @W6U Options for @W6U
Dec 26 582'0 585'0 582'0 584'0 2'4 581'4 03:18A Chart for @W6Z Options for @W6Z
Mar 27 597'0 600'6 597'0 598'6 1'4 597'2 03:18A Chart for @W7H Options for @W7H
May 27 606'6 606'6 606'6 606'6 1'4 605'2 03:16A Chart for @W7K Options for @W7K
Jul 27 604'4 604'4 604'4 604'4 0'2 604'2 03:16A Chart for @W7N Options for @W7N
Sep 27 610'2 610'2 610'2 610'2 -0'2 610'4 03:18A 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 26 426'2 428'2 426'2 428'2 2'0 426'2 03:19A Chart for @C6H Options for @C6H
May 26 435'4 437'6 435'4 437'4 1'6 435'6 03:19A Chart for @C6K Options for @C6K
Jul 26 444'0 446'2 444'0 446'2 2'0 444'2 03:18A Chart for @C6N Options for @C6N
Sep 26 444'4 446'6 444'4 446'6 1'6 445'0 03:18A Chart for @C6U Options for @C6U
Dec 26 459'2 461'6 459'2 461'4 1'4 460'0 03:19A Chart for @C6Z Options for @C6Z
Mar 27 471'0 474'0 471'0 474'0 1'6 472'2 03:18A Chart for @C7H Options for @C7H
May 27 478'0 479'2 478'0 479'2 0'4 478'6 03:17A Chart for @C7K Options for @C7K
Jul 27 482'2 483'4 482'2 483'4 1'6 481'6 03:15A Chart for @C7N Options for @C7N
Sep 27 466'0 0'0 466'0 03:15A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1135'0 1142'6 1134'2 1141'6 7'6 1134'0 03:19A Chart for @S6H Options for @S6H
May 26 1149'2 1157'4 1149'2 1156'4 7'6 1148'6 03:19A Chart for @S6K Options for @S6K
Jul 26 1162'2 1170'0 1162'0 1169'4 7'6 1161'6 03:19A Chart for @S6N Options for @S6N
Aug 26 1153'0 1159'2 1153'0 1158'6 6'4 1152'2 03:18A Chart for @S6Q Options for @S6Q
Sep 26 1120'6 1125'0 1120'6 1124'6 4'4 1120'2 03:19A Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'6 1116'4 1120'4 3'0 1117'4 03:19A Chart for @S6X Options for @S6X
Jan 27 1127'2 1130'6 1127'0 1130'2 3'0 1127'2 03:19A Chart for @S7F Options for @S7F
Mar 27 1128'0 1130'2 1127'4 1129'0 1'4 1127'4 03:18A Chart for @S7H Options for @S7H
May 27 1131'0 1133'4 1131'0 1133'4 2'4 1131'0 03:18A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 538'2 543'0 538'0 542'4 4'6 537'6 03:18A Chart for @W6H Options for @W6H
May 26 542'4 547'6 542'2 546'6 4'2 542'4 03:18A Chart for @W6K Options for @W6K
Jul 26 551'0 555'6 551'0 554'6 3'4 551'2 03:18A Chart for @W6N Options for @W6N
Sep 26 563'2 567'2 563'0 566'2 3'0 563'2 03:18A Chart for @W6U Options for @W6U
Dec 26 582'0 585'0 582'0 584'0 2'4 581'4 03:18A Chart for @W6Z Options for @W6Z
Mar 27 597'0 600'6 597'0 598'6 1'4 597'2 03:18A Chart for @W7H Options for @W7H
May 27 606'6 606'6 606'6 606'6 1'4 605'2 03:16A Chart for @W7K Options for @W7K
Jul 27 604'4 604'4 604'4 604'4 0'2 604'2 03:16A Chart for @W7N Options for @W7N
Sep 27 610'2 610'2 610'2 610'2 -0'2 610'4 03:18A 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: 54oF Feels Like: 54oF
Humid: 91% Dew Pt: 51oF
Barom: 29.45 Wind Dir: SSE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:46 Sunset: 5:38
As reported at Dukes Weather Center, Il at 3:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Wednesday

Thursday

Friday
Hi: 66°F
Lo: 48°F
Precip:
0%
Hi: 64°F
Lo: 48°F
Precip:
57%
Hi: 45°F
Lo: 31°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
First Phase of Storm Building Heavy Snow for the North Into Wednesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:03PM
Tue Feb 17, 2026 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

U.S. agriculture lost 15,000 farms in 2025, continuing a seven-year consolidation trend. Only operations exceeding $1 million in sales grew. 7^US Farm Numbers Drop 8% Since 2018

Smithfield Foods will invest up to $1.3 billion to build a new 1.1 million square-foot meat processing facility in Sioux Falls, South Dakota, replacing their century-old plant. Construction begins in early 2027, with completion expected by late 2028, supporting over 3,200 jobs and local hog farmers. :^Smithfield Invests $1.3B in South Dakota

At least two, and probably a third, storm systems will move across the country this week, producing strong winds, heavy snow, and potential for severe weather across a widespread area. BAg Weather Forum

Bayer and Roundup plaintiff attorneys have proposed a $7.3 billion settlement for Roundup-related non-Hodgkin lymphoma claims. BBayer Settles Roundup Cases for $7.3B

The new farm bill contains a range of provisions and studies, including regulatory changes for both pesticides and livestock production, likely setting up some partisan divisions as the bill advances. The bill also addresses Sustainable Aviation Fuel, solar farms and examines new possible crop insurance policies. FNew Farm Bill on Pesticides, Prop 12


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