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 (Jul 26) 463'6 1'0 5/22/26   1:19 PM CST
  • CORN (Sep 26) 469'6 1'2 5/22/26   1:19 PM CST
  • CORN (Dec 26) 486'4 1'4 5/22/26   1:19 PM CST
  • CORN (Mar 27) 500'4 1'4 5/22/26   1:19 PM CST
  • CORN (May 27) 507'6 1'2 5/22/26   1:19 PM CST
  • CORN (Jul 27) 511'4 1'0 5/22/26   1:19 PM CST
  • CORN (Sep 27) 492'6 2'0 5/22/26   1:17 PM CST
  • CORN (Dec 27) 497'4 2'0 5/22/26   1:17 PM CST
  • CORN (Mar 28) 507'6 1'6 5/22/26   1:16 PM CST
  • SOYBEANS (Jul 26) 1197'2 2'2 5/22/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1194'6 1'4 5/22/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1180'6 1'0 5/22/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1188'2 1'0 5/22/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1200'4 1'0 5/22/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1198'6 1'0 5/22/26   1:19 PM CST
  • SOYBEANS (May 27) 1201'0 1'0 5/22/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1206'2 1'2 5/22/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1188'6 1'6 5/22/26   1:15 PM CST
  • WHEAT (Jul 26) 647'0 -1'2 5/22/26   1:19 PM CST
  • WHEAT (Sep 26) 660'2 -1'6 5/22/26   1:19 PM CST
  • WHEAT (Dec 26) 680'2 -1'6 5/22/26   1:19 PM CST
  • WHEAT (Mar 27) 696'0 -1'6 5/22/26   1:19 PM CST
  • WHEAT (May 27) 704'0 -1'6 5/22/26   1:19 PM CST
  • WHEAT (Jul 27) 704'4 -0'2 5/22/26   1:17 PM CST
  • WHEAT (Sep 27) 710'4 -0'2 5/22/26   1:15 PM CST
  • WHEAT (Dec 27) 721'6 -1'0 5/22/26   1:15 PM CST
  • WHEAT (Mar 28) 727'6 -1'2 5/22/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 462'4 467'6 461'0 463'6 1'0 463'2s 07:00A Chart for @C6N Options for @C6N
Sep 26 468'4 474'0 467'2 469'6 1'2 469'6s 07:00A Chart for @C6U Options for @C6U
Dec 26 485'0 490'2 484'0 486'4 1'4 486'4s 07:00A Chart for @C6Z Options for @C6Z
Mar 27 499'0 504'2 498'0 500'4 1'4 500'6s 07:00A Chart for @C7H Options for @C7H
May 27 506'4 511'2 505'4 507'6 1'2 508'0s 07:00A Chart for @C7K Options for @C7K
Jul 27 510'6 515'0 509'4 511'4 1'0 511'6s 07:00A Chart for @C7N Options for @C7N
Sep 27 490'6 495'0 490'6 492'6 2'0 493'2s 07:00A Chart for @C7U Options for @C7U
Dec 27 495'0 499'2 494'0 497'4 2'0 497'2s 07:00A Chart for @C7Z Options for @C7Z
Mar 28 506'0 507'6 505'2 507'6 1'6 507'4s 05/22 Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'6 1201'4 1190'4 1197'2 2'2 1196'4s 07:00A Chart for @S6N Options for @S6N
Aug 26 1192'6 1200'4 1190'0 1194'6 1'4 1195'0s 07:00A Chart for @S6Q Options for @S6Q
Sep 26 1177'4 1186'2 1176'4 1180'6 1'0 1180'2s 07:00A Chart for @S6U Options for @S6U
Nov 26 1186'2 1193'4 1184'0 1188'2 1'0 1187'6s 07:00A Chart for @S6X Options for @S6X
Jan 27 1198'0 1205'4 1196'2 1200'4 1'0 1199'6s 07:00A Chart for @S7F Options for @S7F
Mar 27 1196'0 1204'0 1195'0 1198'6 1'0 1198'2s 07:00A Chart for @S7H Options for @S7H
May 27 1199'0 1206'0 1198'4 1201'0 1'0 1200'4s 07:00A Chart for @S7K Options for @S7K
Jul 27 1203'0 1210'4 1203'0 1206'2 1'2 1205'6s 07:00A Chart for @S7N Options for @S7N
Aug 27 1188'6 1188'6 1188'6 1188'6 1'6 1190'0s 05/22 Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 650'0 654'0 642'2 647'0 -1'2 646'2s 07:00A Chart for @W6N Options for @W6N
Sep 26 663'0 667'0 655'4 660'2 -1'6 659'2s 07:00A Chart for @W6U Options for @W6U
Dec 26 683'0 686'4 675'4 680'2 -1'6 679'0s 07:00A Chart for @W6Z Options for @W6Z
Mar 27 699'4 701'6 691'6 696'0 -1'6 695'0s 07:00A Chart for @W7H Options for @W7H
May 27 703'6 708'4 700'0 704'0 -1'6 703'0s 05/22 Chart for @W7K Options for @W7K
Jul 27 706'4 707'6 701'4 704'4 -0'2 704'4s 07:00A Chart for @W7N Options for @W7N
Sep 27 708'0 712'2 708'0 710'4 -0'2 710'6s 07:00A Chart for @W7U Options for @W7U
Dec 27 720'6 723'6 720'6 721'6 -1'0 722'2s 05/22 Chart for @W7Z Options for @W7Z
Mar 28 727'6 728'4 727'6 727'6 -1'2 728'6s 05/22 Chart for @W8H Options for @W8H
My Custom Markets
Symbol Open High Low Last Change Close Time More

   


Local Conditions
Auburn, IL
Chg Zip Code: 
Temp: 77oF Feels Like: 77oF
Humid: 54% Dew Pt: 59oF
Barom: 29.95 Wind Dir: N
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:37 Sunset: 8:14
As reported at Dukes Weather Center, Il at 2:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Sunday
Monday
Tuesday
Hi: 79°F
Lo: 64°F
Precip:
0%		 Hi: 80°F
Lo: 56°F
Precip:
0%		 Hi: 82°F
Lo: 58°F
Precip:
39%
View complete Local Weather
 
DTN Weather Summary
Wet Memorial Holiday Weekend Ahead
Bryce Anderson (Bio)
DTN Meteorologist

Showers will drench much of the country this holiday weekend, with heavy rain continuing across the South. » More DTN Weather Commentary
Posted at 12:06PM
Fri May 22, 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

We'll continue digging into what China trade numbers really mean and watch for signs fertilizer prices may be steadying. 7^Top 5 Things to Watch

DTN's View From the Cab farmers from Maryland and Minnesota are busy sizing up crop emergence and scouting for potential problems this week. BView From the Cab

Since 1999, Ray "Bubba" Sorensen has repainted each year a patriotic mural on 60-ton boulder in Iowa to honor veterans. His tribute has expanded and his goal is to paint a Freedom Rock in all 50 states. The 2026 Freedom Rock recognizes the nation's 250th birthday. B60-Ton Freedom Rock Honors Veterans

Electric solution sparks a growing family business for Missouri farmers. BElectric Weeder Zaps Weeds

Recent Sales Results From Logan County, Colorado; Hamilton County, Illinois; Lewis County, Missouri; and Alfalfa County, Oklahoma I^Landwatch Weekly


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