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) 426'4 0'6 2/18/26   1:19 PM CST
  • CORN (May 26) 436'4 1'0 2/18/26   1:19 PM CST
  • CORN (Jul 26) 444'2 0'4 2/18/26   1:19 PM CST
  • CORN (Sep 26) 445'4 0'6 2/18/26   1:19 PM CST
  • CORN (Dec 26) 460'4 1'0 2/18/26   1:19 PM CST
  • CORN (Mar 27) 472'2 1'0 2/18/26   1:19 PM CST
  • CORN (May 27) 479'0 0'4 2/18/26   1:15 PM CST
  • CORN (Jul 27) 482'4 1'0 2/18/26   1:18 PM CST
  • CORN (Sep 27) 466'2 0'2 2/18/26   1:15 PM CST
  • SOYBEANS (Mar 26) 1132'4 -0'4 2/18/26   1:19 PM CST
  • SOYBEANS (May 26) 1147'6 0'2 2/18/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1160'2 -0'2 2/18/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1152'0 0'2 2/18/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1119'0 -0'6 2/18/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1115'6 -1'0 2/18/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1126'6 -0'6 2/18/26   1:15 PM CST
  • SOYBEANS (Mar 27) 1126'6 -0'6 2/18/26   1:17 PM CST
  • SOYBEANS (May 27) 1130'0 -0'6 2/18/26   1:19 PM CST
  • WHEAT (Mar 26) 549'6 9'2 2/18/26   1:19 PM CST
  • WHEAT (May 26) 554'0 10'0 2/18/26   1:19 PM CST
  • WHEAT (Jul 26) 560'6 8'4 2/18/26   1:19 PM CST
  • WHEAT (Sep 26) 572'2 8'0 2/18/26   1:19 PM CST
  • WHEAT (Dec 26) 590'0 7'4 2/18/26   1:19 PM CST
  • WHEAT (Mar 27) 604'6 7'0 2/18/26   1:19 PM CST
  • WHEAT (May 27) 611'4 6'2 2/18/26   1:15 PM CST
  • WHEAT (Jul 27) 610'2 6'0 2/18/26   1:15 PM CST
  • WHEAT (Sep 27) 613'6 6'0 2/18/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'2 428'4 425'2 426'4 0'6 427'0s 03:32P Chart for @C6H Options for @C6H
May 26 435'4 438'0 435'2 436'4 1'0 436'6s 03:46P Chart for @C6K Options for @C6K
Jul 26 444'0 446'2 443'2 444'2 0'4 444'6s 03:34P Chart for @C6N Options for @C6N
Sep 26 444'4 446'6 444'0 445'4 0'6 445'6s 03:19P Chart for @C6U Options for @C6U
Dec 26 459'2 461'6 459'0 460'4 1'0 461'0s 03:17P Chart for @C6Z Options for @C6Z
Mar 27 471'0 474'0 471'0 472'2 1'0 473'2s 02:36P Chart for @C7H Options for @C7H
May 27 478'0 479'6 478'0 479'0 0'4 479'2s 01:20P Chart for @C7K Options for @C7K
Jul 27 482'2 483'6 481'4 482'4 1'0 482'6s 01:30P Chart for @C7N Options for @C7N
Sep 27 465'2 466'4 465'2 466'2 0'2 466'2s 01:30P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1135'0 1144'0 1127'6 1132'4 -0'4 1133'4s 03:33P Chart for @S6H Options for @S6H
May 26 1149'2 1159'0 1143'2 1147'6 0'2 1149'0s 03:41P Chart for @S6K Options for @S6K
Jul 26 1162'2 1172'0 1156'2 1160'2 -0'2 1161'4s 02:30P Chart for @S6N Options for @S6N
Aug 26 1153'0 1161'2 1148'2 1152'0 0'2 1152'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1120'6 1127'2 1116'6 1119'0 -0'6 1119'4s 01:24P Chart for @S6U Options for @S6U
Nov 26 1117'0 1124'0 1113'4 1115'6 -1'0 1116'4s 03:21P Chart for @S6X Options for @S6X
Jan 27 1127'2 1133'2 1123'4 1126'6 -0'6 1126'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1128'0 1132'4 1123'6 1126'6 -0'6 1126'6s 01:30P Chart for @S7H Options for @S7H
May 27 1131'0 1135'4 1127'4 1130'0 -0'6 1130'2s 02:30P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 538'2 549'6 538'0 549'6 9'2 547'0s 02:35P Chart for @W6H Options for @W6H
May 26 542'4 554'0 542'2 554'0 10'0 552'4s 03:10P Chart for @W6K Options for @W6K
Jul 26 551'0 561'0 551'0 560'6 8'4 559'6s 02:50P Chart for @W6N Options for @W6N
Sep 26 563'2 572'2 563'0 572'2 8'0 571'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 582'0 590'0 582'0 590'0 7'4 589'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 597'0 605'0 597'0 604'6 7'0 604'2s 01:30P Chart for @W7H Options for @W7H
May 27 606'6 611'4 606'6 611'4 6'2 611'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 604'4 610'2 604'4 610'2 6'0 610'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 610'2 613'6 610'2 613'6 6'0 616'4s 01:20P 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 26 426'2 428'4 425'2 426'4 0'6 427'0s 03:32P Chart for @C6H Options for @C6H
May 26 435'4 438'0 435'2 436'4 1'0 436'6s 03:46P Chart for @C6K Options for @C6K
Jul 26 444'0 446'2 443'2 444'2 0'4 444'6s 03:34P Chart for @C6N Options for @C6N
Sep 26 444'4 446'6 444'0 445'4 0'6 445'6s 03:19P Chart for @C6U Options for @C6U
Dec 26 459'2 461'6 459'0 460'4 1'0 461'0s 03:17P Chart for @C6Z Options for @C6Z
Mar 27 471'0 474'0 471'0 472'2 1'0 473'2s 02:36P Chart for @C7H Options for @C7H
May 27 478'0 479'6 478'0 479'0 0'4 479'2s 01:20P Chart for @C7K Options for @C7K
Jul 27 482'2 483'6 481'4 482'4 1'0 482'6s 01:30P Chart for @C7N Options for @C7N
Sep 27 465'2 466'4 465'2 466'2 0'2 466'2s 01:30P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1135'0 1144'0 1127'6 1132'4 -0'4 1133'4s 03:33P Chart for @S6H Options for @S6H
May 26 1149'2 1159'0 1143'2 1147'6 0'2 1149'0s 03:41P Chart for @S6K Options for @S6K
Jul 26 1162'2 1172'0 1156'2 1160'2 -0'2 1161'4s 02:30P Chart for @S6N Options for @S6N
Aug 26 1153'0 1161'2 1148'2 1152'0 0'2 1152'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1120'6 1127'2 1116'6 1119'0 -0'6 1119'4s 01:24P Chart for @S6U Options for @S6U
Nov 26 1117'0 1124'0 1113'4 1115'6 -1'0 1116'4s 03:21P Chart for @S6X Options for @S6X
Jan 27 1127'2 1133'2 1123'4 1126'6 -0'6 1126'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1128'0 1132'4 1123'6 1126'6 -0'6 1126'6s 01:30P Chart for @S7H Options for @S7H
May 27 1131'0 1135'4 1127'4 1130'0 -0'6 1130'2s 02:30P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 538'2 549'6 538'0 549'6 9'2 547'0s 02:35P Chart for @W6H Options for @W6H
May 26 542'4 554'0 542'2 554'0 10'0 552'4s 03:10P Chart for @W6K Options for @W6K
Jul 26 551'0 561'0 551'0 560'6 8'4 559'6s 02:50P Chart for @W6N Options for @W6N
Sep 26 563'2 572'2 563'0 572'2 8'0 571'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 582'0 590'0 582'0 590'0 7'4 589'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 597'0 605'0 597'0 604'6 7'0 604'2s 01:30P Chart for @W7H Options for @W7H
May 27 606'6 611'4 606'6 611'4 6'2 611'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 604'4 610'2 604'4 610'2 6'0 610'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 610'2 613'6 610'2 613'6 6'0 616'4s 01:20P 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: 68oF Feels Like: 65oF
Humid: 28% Dew Pt: 33oF
Barom: 29.54 Wind Dir: WSW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:46 Sunset: 5:38
As reported at Dukes Weather Center, Il at 3:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Wednesday

Thursday

Friday
Hi: 68°F
Lo: 47°F
Precip:
0%
Hi: 64°F
Lo: 43°F
Precip:
40%
Hi: 47°F
Lo: 31°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Next Storm Enters Plains Thursday
Bryce Anderson (Bio)
DTN Meteorologist

Storm series brings rain, snow, and blizzard conditions across the northern U.S., with severe weather possible. » More DTN Weather Commentary

Posted at 12:05PM
Wed Feb 18, 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

An Idaho ranch accused of Clean Water Act violations for disrupting Bruneau River wetlands is negotiating an EPA settlement as attorneys seek a case delay. BIdaho Ranch Negotiates CWA Settlement

Mild summer temperatures and periods of rain are suggested for corn-producing states when El Nino develops. BAg Weather Forum

USDA on Tuesday again proposed to increase line speeds for processing poultry and pork. This has been a long-standing issue sparking proposed rules, pilot projects, studies and litigation over the past decades. USDA argues more protein processing is needed to lower food costs for consumers. =^USDA Proposes New Line Speeds Rule

Despite financial struggles forcing consolidation and collaboration, farmers remain determined to continue their legacy and food production mission. 4^Pasture to Pen

Retail fertilizer prices for the second week of February 2026 were higher compared to last month. Only one nutrient, urea, was higher a considerable amount, which DTN designates as anything 5% or more. BDTN Retail Fertilizer Trends


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