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) 437'6 5'2 12/2/25   1:18 PM CST
  • CORN (Mar 26) 449'6 5'0 12/2/25   1:19 PM CST
  • CORN (May 26) 457'4 4'2 12/2/25   1:19 PM CST
  • CORN (Jul 26) 462'2 3'4 12/2/25   1:19 PM CST
  • CORN (Sep 26) 458'2 3'0 12/2/25   1:19 PM CST
  • CORN (Dec 26) 469'2 2'2 12/2/25   1:19 PM CST
  • CORN (Mar 27) 482'2 2'0 12/2/25   1:19 PM CST
  • CORN (May 27) 488'6 1'4 12/2/25   1:16 PM CST
  • CORN (Jul 27) 491'6 1'2 12/2/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1124'0 -3'2 12/2/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1134'0 -3'0 12/2/25   1:19 PM CST
  • SOYBEANS (May 26) 1143'4 -2'6 12/2/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1151'6 -2'2 12/2/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1144'4 -2'2 12/2/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1121'6 -1'4 12/2/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1121'4 -2'0 12/2/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1129'6 -2'2 12/2/25   1:17 PM CST
  • SOYBEANS (Mar 27) 1127'0 -1'6 12/2/25   1:15 PM CST
  • WHEAT (Dec 25) 536'0 7'4 12/2/25   1:15 PM CST
  • WHEAT (Mar 26) 541'2 6'0 12/2/25   1:19 PM CST
  • WHEAT (May 26) 548'0 5'0 12/2/25   1:19 PM CST
  • WHEAT (Jul 26) 556'0 4'2 12/2/25   1:19 PM CST
  • WHEAT (Sep 26) 568'4 3'4 12/2/25   1:19 PM CST
  • WHEAT (Dec 26) 584'6 3'2 12/2/25   1:19 PM CST
  • WHEAT (Mar 27) 597'6 2'6 12/2/25   1:15 PM CST
  • WHEAT (May 27) 601'4 2'4 12/2/25   1:15 PM CST
  • WHEAT (Jul 27) 594'6 3'0 12/2/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 439'2 430'6 437'6 5'2 438'0s 02:30P Chart for @C5Z Options for @C5Z
Mar 26 445'0 452'2 442'2 449'6 5'0 450'0s 05:41P Chart for @C6H Options for @C6H
May 26 453'0 460'0 451'0 457'4 4'2 457'4s 05:25P Chart for @C6K Options for @C6K
Jul 26 459'0 465'0 457'0 462'2 3'4 462'4s 04:45P Chart for @C6N Options for @C6N
Sep 26 455'6 459'6 453'4 458'2 3'0 458'4s 04:45P Chart for @C6U Options for @C6U
Dec 26 467'0 470'4 465'0 469'2 2'2 469'2s 05:06P Chart for @C6Z Options for @C6Z
Mar 27 479'6 483'0 478'4 482'2 2'0 482'4s 03:13P Chart for @C7H Options for @C7H
May 27 487'2 489'0 487'0 488'6 1'4 488'6s 01:20P Chart for @C7K Options for @C7K
Jul 27 490'4 492'4 490'4 491'6 1'2 492'0s 01:20P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1135'6 1123'2 1124'0 -3'2 1124'6s 05:39P Chart for @S6F Options for @S6F
Mar 26 1136'0 1145'2 1133'6 1134'0 -3'0 1135'0s 05:02P Chart for @S6H Options for @S6H
May 26 1146'2 1154'2 1143'4 1143'4 -2'6 1144'6s 03:34P Chart for @S6K Options for @S6K
Jul 26 1154'4 1162'0 1151'6 1151'6 -2'2 1153'2s 05:16P Chart for @S6N Options for @S6N
Aug 26 1148'6 1154'0 1144'4 1144'4 -2'2 1146'0s 04:45P Chart for @S6Q Options for @S6Q
Sep 26 1125'0 1129'0 1121'2 1121'6 -1'4 1123'4s 04:45P Chart for @S6U Options for @S6U
Nov 26 1124'0 1130'0 1120'6 1121'4 -2'0 1123'0s 05:06P Chart for @S6X Options for @S6X
Jan 27 1133'2 1135'6 1129'6 1129'6 -2'2 1131'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1132'2 1132'4 1127'0 1127'0 -1'6 1128'0s 01:30P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 536'0 536'0 536'0 7'4 537'6s 02:30P Chart for @W5Z Options for @W5Z
Mar 26 535'0 544'4 529'6 541'2 6'0 541'0s 05:32P Chart for @W6H Options for @W6H
May 26 542'6 551'0 538'0 548'0 5'0 548'0s 05:33P Chart for @W6K Options for @W6K
Jul 26 551'6 558'6 546'4 556'0 4'2 556'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 563'4 571'0 559'4 568'4 3'4 568'2s 03:31P Chart for @W6U Options for @W6U
Dec 26 581'2 587'0 576'4 584'6 3'2 584'4s 03:32P Chart for @W6Z Options for @W6Z
Mar 27 592'2 598'0 591'0 597'6 2'6 597'4s 01:20P Chart for @W7H Options for @W7H
May 27 597'6 602'0 597'6 601'4 2'4 601'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 593'6 596'0 593'6 594'6 3'0 595'6s 01:20P 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 25 433'2 439'2 430'6 437'6 5'2 438'0s 02:30P Chart for @C5Z Options for @C5Z
Mar 26 445'0 452'2 442'2 449'6 5'0 450'0s 05:41P Chart for @C6H Options for @C6H
May 26 453'0 460'0 451'0 457'4 4'2 457'4s 05:25P Chart for @C6K Options for @C6K
Jul 26 459'0 465'0 457'0 462'2 3'4 462'4s 04:45P Chart for @C6N Options for @C6N
Sep 26 455'6 459'6 453'4 458'2 3'0 458'4s 04:45P Chart for @C6U Options for @C6U
Dec 26 467'0 470'4 465'0 469'2 2'2 469'2s 05:06P Chart for @C6Z Options for @C6Z
Mar 27 479'6 483'0 478'4 482'2 2'0 482'4s 03:13P Chart for @C7H Options for @C7H
May 27 487'2 489'0 487'0 488'6 1'4 488'6s 01:20P Chart for @C7K Options for @C7K
Jul 27 490'4 492'4 490'4 491'6 1'2 492'0s 01:20P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1135'6 1123'2 1124'0 -3'2 1124'6s 05:39P Chart for @S6F Options for @S6F
Mar 26 1136'0 1145'2 1133'6 1134'0 -3'0 1135'0s 05:02P Chart for @S6H Options for @S6H
May 26 1146'2 1154'2 1143'4 1143'4 -2'6 1144'6s 03:34P Chart for @S6K Options for @S6K
Jul 26 1154'4 1162'0 1151'6 1151'6 -2'2 1153'2s 05:16P Chart for @S6N Options for @S6N
Aug 26 1148'6 1154'0 1144'4 1144'4 -2'2 1146'0s 04:45P Chart for @S6Q Options for @S6Q
Sep 26 1125'0 1129'0 1121'2 1121'6 -1'4 1123'4s 04:45P Chart for @S6U Options for @S6U
Nov 26 1124'0 1130'0 1120'6 1121'4 -2'0 1123'0s 05:06P Chart for @S6X Options for @S6X
Jan 27 1133'2 1135'6 1129'6 1129'6 -2'2 1131'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1132'2 1132'4 1127'0 1127'0 -1'6 1128'0s 01:30P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 536'0 536'0 536'0 7'4 537'6s 02:30P Chart for @W5Z Options for @W5Z
Mar 26 535'0 544'4 529'6 541'2 6'0 541'0s 05:32P Chart for @W6H Options for @W6H
May 26 542'6 551'0 538'0 548'0 5'0 548'0s 05:33P Chart for @W6K Options for @W6K
Jul 26 551'6 558'6 546'4 556'0 4'2 556'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 563'4 571'0 559'4 568'4 3'4 568'2s 03:31P Chart for @W6U Options for @W6U
Dec 26 581'2 587'0 576'4 584'6 3'2 584'4s 03:32P Chart for @W6Z Options for @W6Z
Mar 27 592'2 598'0 591'0 597'6 2'6 597'4s 01:20P Chart for @W7H Options for @W7H
May 27 597'6 602'0 597'6 601'4 2'4 601'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 593'6 596'0 593'6 594'6 3'0 595'6s 01:20P 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: 23oF Feels Like: 23oF
Humid: 88% Dew Pt: 20oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:01 Sunset: 4:35
As reported at Dukes Weather Center, Il at 5:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Tuesday

Wednesday

Thursday
Hi: 23°F
Lo: 17°F
Precip:
0%
Hi: 34°F
Lo: 18°F
Precip:
48%
Hi: 19°F
Lo: 3°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Front Dropping Through Northern Half of US Wednesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:05PM
Tue Dec 2, 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

Secretary of Agriculture Brooke Rollins again teased out that an aid package for farmers could be released next week. At least two farm-state senators have questioned whether USDA has the funds needed to provide an adequate aid package to farmers. BAg Secretary Points to Aid Plans, SNAP

Multiple fronts and clipper systems will reinforce the cold air east of the Rockies throughout the week. =^Ag Weather Forum

Midwest drought worsened in late summer after July rains stopped. Precipitation over the next few months may help improve pasture and range conditions despite harsh early winter weather. BMoisture Needed for Midwest Pastures

The Trump administration said the Supreme Court should hear Bayer's Roundup petition that could end cancer lawsuits, arguing federal pesticide labeling laws preempt state-liability claims. BUS Backs Bayer SCOTUS Roundup Petition

The Conservation Reserve Program pays more than $1.85 billion annually to more than 302,000 landowners who have 25.85 million acres enrolled in the program. Those payments were delayed by the government shutdown. FCRP Payment Status


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