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) 435'2 3'6 11/28/25   12:04 PM CST
  • CORN (Mar 26) 447'6 2'4 11/28/25   12:04 PM CST
  • CORN (May 26) 456'0 2'6 11/28/25   12:04 PM CST
  • CORN (Jul 26) 461'2 3'2 11/28/25   12:04 PM CST
  • CORN (Sep 26) 456'2 3'2 11/28/25   12:04 PM CST
  • CORN (Dec 26) 468'2 3'0 11/28/25   12:02 PM CST
  • CORN (Mar 27) 481'2 3'0 11/28/25   12:00 PM CST
  • CORN (May 27) 487'0 2'6 11/28/25   12:00 PM CST
  • CORN (Jul 27) 490'0 2'4 11/28/25   12:00 PM CST
  • SOYBEANS (Jan 26) 1137'2 6'2 11/28/25   12:04 PM CST
  • SOYBEANS (Mar 26) 1145'2 5'2 11/28/25   12:04 PM CST
  • SOYBEANS (May 26) 1153'6 4'6 11/28/25   12:04 PM CST
  • SOYBEANS (Jul 26) 1162'0 5'0 11/28/25   12:04 PM CST
  • SOYBEANS (Aug 26) 1152'6 7'2 11/28/25   12:04 PM CST
  • SOYBEANS (Sep 26) 1128'4 8'0 11/28/25   12:00 PM CST
  • SOYBEANS (Nov 26) 1126'6 6'2 11/28/25   12:04 PM CST
  • SOYBEANS (Jan 27) 1134'6 5'4 11/28/25   12:04 PM CST
  • SOYBEANS (Mar 27) 1130'2 4'0 11/28/25   12:04 PM CST
  • WHEAT (Dec 25) 530'0 2'0 11/28/25   12:00 PM CST
  • WHEAT (Mar 26) 538'4 -2'0 11/28/25   12:04 PM CST
  • WHEAT (May 26) 546'6 -2'4 11/28/25   12:04 PM CST
  • WHEAT (Jul 26) 555'2 -2'6 11/28/25   12:04 PM CST
  • WHEAT (Sep 26) 567'4 -2'2 11/28/25   12:04 PM CST
  • WHEAT (Dec 26) 584'2 -2'2 11/28/25   12:01 PM CST
  • WHEAT (Mar 27) 597'2 -2'0 11/28/25   12:00 PM CST
  • WHEAT (May 27) 601'4 -2'2 11/28/25   12:00 PM CST
  • WHEAT (Jul 27) 608'2 -1'6 11/28/25   12:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'0 437'0 430'6 435'2 3'6 435'4s 07:00A Chart for @C5Z Options for @C5Z
Mar 26 445'2 448'4 443'4 447'6 2'4 447'6s 07:00A Chart for @C6H Options for @C6H
May 26 453'2 456'2 451'2 456'0 2'6 455'6s 07:00A Chart for @C6K Options for @C6K
Jul 26 458'0 461'6 456'6 461'2 3'2 461'2s 07:00A Chart for @C6N Options for @C6N
Sep 26 454'0 457'0 452'2 456'2 3'2 456'4s 07:00A Chart for @C6U Options for @C6U
Dec 26 465'2 469'0 464'2 468'2 3'0 468'2s 07:00A Chart for @C6Z Options for @C6Z
Mar 27 478'0 481'6 477'6 481'2 3'0 481'4s 07:00A Chart for @C7H Options for @C7H
May 27 487'0 487'0 487'0 487'0 2'6 488'0s 07:00A Chart for @C7K Options for @C7K
Jul 27 490'6 492'0 490'0 490'0 2'4 491'0s 11/28 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1131'6 1138'6 1129'6 1137'2 6'2 1137'6s 07:00A Chart for @S6F Options for @S6F
Mar 26 1140'4 1147'0 1139'2 1145'2 5'2 1146'0s 07:00A Chart for @S6H Options for @S6H
May 26 1150'4 1156'4 1148'6 1153'6 4'6 1155'2s 07:00A Chart for @S6K Options for @S6K
Jul 26 1159'0 1164'6 1156'6 1162'0 5'0 1163'4s 07:00A Chart for @S6N Options for @S6N
Aug 26 1147'4 1155'2 1147'4 1152'6 7'2 1155'2s 11/28 Chart for @S6Q Options for @S6Q
Sep 26 1122'6 1130'0 1122'2 1128'4 8'0 1130'4s 11/28 Chart for @S6U Options for @S6U
Nov 26 1121'0 1129'0 1120'4 1126'6 6'2 1128'4s 07:00A Chart for @S6X Options for @S6X
Jan 27 1130'2 1134'6 1130'0 1134'6 5'4 1136'2s 07:00A Chart for @S7F Options for @S7F
Mar 27 1127'0 1131'0 1125'4 1130'2 4'0 1132'0s 11/28 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'4 532'2 527'2 530'0 2'0 531'0s 07:00A Chart for @W5Z Options for @W5Z
Mar 26 540'4 542'6 534'6 538'4 -2'0 538'4s 07:00A Chart for @W6H Options for @W6H
May 26 549'2 551'0 543'4 546'6 -2'4 546'6s 07:00A Chart for @W6K Options for @W6K
Jul 26 558'6 559'2 551'6 555'2 -2'6 555'0s 07:00A Chart for @W6N Options for @W6N
Sep 26 567'0 571'6 564'4 567'4 -2'2 567'6s 07:00A Chart for @W6U Options for @W6U
Dec 26 586'4 586'4 580'4 584'2 -2'2 584'0s 07:00A Chart for @W6Z Options for @W6Z
Mar 27 596'2 598'2 593'6 597'2 -2'0 597'2s 11/28 Chart for @W7H Options for @W7H
May 27 601'0 601'4 601'0 601'4 -2'2 601'2s 11/28 Chart for @W7K Options for @W7K
Jul 27 608'2 -1'6 596'2s 11/28 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 25 432'0 437'0 430'6 435'2 3'6 435'4s 07:00A Chart for @C5Z Options for @C5Z
Mar 26 445'2 448'4 443'4 447'6 2'4 447'6s 07:00A Chart for @C6H Options for @C6H
May 26 453'2 456'2 451'2 456'0 2'6 455'6s 07:00A Chart for @C6K Options for @C6K
Jul 26 458'0 461'6 456'6 461'2 3'2 461'2s 07:00A Chart for @C6N Options for @C6N
Sep 26 454'0 457'0 452'2 456'2 3'2 456'4s 07:00A Chart for @C6U Options for @C6U
Dec 26 465'2 469'0 464'2 468'2 3'0 468'2s 07:00A Chart for @C6Z Options for @C6Z
Mar 27 478'0 481'6 477'6 481'2 3'0 481'4s 07:00A Chart for @C7H Options for @C7H
May 27 487'0 487'0 487'0 487'0 2'6 488'0s 07:00A Chart for @C7K Options for @C7K
Jul 27 490'6 492'0 490'0 490'0 2'4 491'0s 11/28 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1131'6 1138'6 1129'6 1137'2 6'2 1137'6s 07:00A Chart for @S6F Options for @S6F
Mar 26 1140'4 1147'0 1139'2 1145'2 5'2 1146'0s 07:00A Chart for @S6H Options for @S6H
May 26 1150'4 1156'4 1148'6 1153'6 4'6 1155'2s 07:00A Chart for @S6K Options for @S6K
Jul 26 1159'0 1164'6 1156'6 1162'0 5'0 1163'4s 07:00A Chart for @S6N Options for @S6N
Aug 26 1147'4 1155'2 1147'4 1152'6 7'2 1155'2s 11/28 Chart for @S6Q Options for @S6Q
Sep 26 1122'6 1130'0 1122'2 1128'4 8'0 1130'4s 11/28 Chart for @S6U Options for @S6U
Nov 26 1121'0 1129'0 1120'4 1126'6 6'2 1128'4s 07:00A Chart for @S6X Options for @S6X
Jan 27 1130'2 1134'6 1130'0 1134'6 5'4 1136'2s 07:00A Chart for @S7F Options for @S7F
Mar 27 1127'0 1131'0 1125'4 1130'2 4'0 1132'0s 11/28 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'4 532'2 527'2 530'0 2'0 531'0s 07:00A Chart for @W5Z Options for @W5Z
Mar 26 540'4 542'6 534'6 538'4 -2'0 538'4s 07:00A Chart for @W6H Options for @W6H
May 26 549'2 551'0 543'4 546'6 -2'4 546'6s 07:00A Chart for @W6K Options for @W6K
Jul 26 558'6 559'2 551'6 555'2 -2'6 555'0s 07:00A Chart for @W6N Options for @W6N
Sep 26 567'0 571'6 564'4 567'4 -2'2 567'6s 07:00A Chart for @W6U Options for @W6U
Dec 26 586'4 586'4 580'4 584'2 -2'2 584'0s 07:00A Chart for @W6Z Options for @W6Z
Mar 27 596'2 598'2 593'6 597'2 -2'0 597'2s 11/28 Chart for @W7H Options for @W7H
May 27 601'0 601'4 601'0 601'4 -2'2 601'2s 11/28 Chart for @W7K Options for @W7K
Jul 27 608'2 -1'6 596'2s 11/28 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: 21oF Feels Like: 8oF
Humid: 82% Dew Pt: 16oF
Barom: 30.29 Wind Dir: W
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:59 Sunset: 4:35
As reported at Dukes Weather Center, Il at 10:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Sunday

Monday

Tuesday
Hi: 24°F
Lo: 17°F
Precip:
0%
Hi: 28°F
Lo: 16°F
Precip:
80%
Hi: 25°F
Lo: 12°F
Precip:
48%
View complete Local Weather
 
DTN Weather Summary
Heavy Snow and Arctic Air to Impact the Plains, Upper Midwest
Bryce Anderson (Bio)
DTN Meteorologist

A large storm system works from west to east across the Plains later Friday before entering the Upper Midwest on Saturday. » More DTN Weather Commentary

Posted at 11:32AM
Fri Nov 28, 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

We'll start the week with our fifth annual virtual DTN Ag Summit, and be showcasing national wheat contest winners as winter cold moves into the countryside. BTop 5 Things to Watch

Canadian Prime Minister Mark Carney this week laid out multiple plans to diversify its oil trade while also propping up steel and softwood lumber industries, which face higher U.S. tariffs. Each of the moves could shift some trade away from the U.S. in the coming years, which could increase prices for those products in the U.S. as a result. BCanada to Cut Reliance on US Trade Ties

DTN Environmental Editor Todd Neeley shares a story that involved a criminal lawyer in Moscow who tracked down and reported a fake charity campaign exploiting Kansas plane crash victims Bob and Lori Schrock, preventing further fraud after $17,750 was collected. 1^Neeley's Favorite Story of 2025

Copeland & Sons tailor cattle nutrition to each animal's end goal. Different rations feed range cows, sale bulls and show cattle appropriately. BView From the Range

A farmer's daughter shares how her role evolved from nervously learning to drive the grain buggy during harvest 2024 to finding new ways to contribute in 2025. :^Editors' Notebook


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