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) 427'2 1'4 2/20/26   12:51 PM CST
  • CORN (May 26) 439'4 3'2 2/20/26   12:51 PM CST
  • CORN (Jul 26) 448'2 3'6 2/20/26   12:51 PM CST
  • CORN (Sep 26) 450'0 3'4 2/20/26   12:50 PM CST
  • CORN (Dec 26) 464'4 3'0 2/20/26   12:51 PM CST
  • CORN (Mar 27) 476'4 2'4 2/20/26   12:52 PM CST
  • CORN (May 27) 483'0 2'4 2/20/26   12:49 PM CST
  • CORN (Jul 27) 486'0 2'2 2/20/26   12:33 PM CST
  • CORN (Sep 27) 468'4 2'0 2/20/26   12:40 PM CST
  • SOYBEANS (Mar 26) 1137'2 -3'6 2/20/26   12:51 PM CST
  • SOYBEANS (May 26) 1153'0 -3'0 2/20/26   12:51 PM CST
  • SOYBEANS (Jul 26) 1165'6 -2'2 2/20/26   12:51 PM CST
  • SOYBEANS (Aug 26) 1155'2 -2'2 2/20/26   12:50 PM CST
  • SOYBEANS (Sep 26) 1118'4 -3'6 2/20/26   12:49 PM CST
  • SOYBEANS (Nov 26) 1113'2 -5'0 2/20/26   12:51 PM CST
  • SOYBEANS (Jan 27) 1124'6 -3'6 2/20/26   12:47 PM CST
  • SOYBEANS (Mar 27) 1125'2 -3'4 2/20/26   12:50 PM CST
  • SOYBEANS (May 27) 1130'6 -1'6 2/20/26   12:47 PM CST
  • WHEAT (Mar 26) 571'4 12'0 2/20/26   12:52 PM CST
  • WHEAT (May 26) 578'4 11'6 2/20/26   12:52 PM CST
  • WHEAT (Jul 26) 585'6 11'2 2/20/26   12:52 PM CST
  • WHEAT (Sep 26) 596'4 10'6 2/20/26   12:52 PM CST
  • WHEAT (Dec 26) 613'2 10'2 2/20/26   12:51 PM CST
  • WHEAT (Mar 27) 628'2 10'6 2/20/26   12:44 PM CST
  • WHEAT (May 27) 634'2 10'0 2/20/26   12:44 PM CST
  • WHEAT (Jul 27) 628'0 6'0 2/20/26   12:52 PM CST
  • WHEAT (Sep 27) 633'0 5'2 2/20/26   12:30 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 425'6 428'6 424'0 427'2 1'4 425'6 12:51P Chart for @C6H Options for @C6H
May 26 436'0 440'2 435'2 439'4 3'2 436'2 12:51P Chart for @C6K Options for @C6K
Jul 26 444'2 448'6 443'4 448'2 3'6 444'4 12:51P Chart for @C6N Options for @C6N
Sep 26 446'0 450'0 445'6 450'0 3'4 446'4 12:51P Chart for @C6U Options for @C6U
Dec 26 460'6 465'0 460'4 464'4 3'0 461'4 12:51P Chart for @C6Z Options for @C6Z
Mar 27 473'0 476'6 472'6 476'4 2'4 474'0 12:52P Chart for @C7H Options for @C7H
May 27 479'4 483'0 479'4 483'0 2'4 480'4 12:50P Chart for @C7K Options for @C7K
Jul 27 483'0 486'2 483'0 486'0 2'2 483'6 12:50P Chart for @C7N Options for @C7N
Sep 27 467'2 468'4 466'6 468'4 2'0 466'4 12:50P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1148'2 1121'4 1137'2 -3'6 1141'0 12:51P Chart for @S6H Options for @S6H
May 26 1155'0 1163'0 1136'4 1153'0 -3'0 1156'0 12:51P Chart for @S6K Options for @S6K
Jul 26 1167'4 1175'0 1149'4 1165'6 -2'2 1168'0 12:51P Chart for @S6N Options for @S6N
Aug 26 1157'2 1164'0 1141'2 1155'2 -2'2 1157'4 12:52P Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1125'6 1107'6 1118'4 -3'6 1122'2 12:52P Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'0 1104'2 1113'2 -5'0 1118'2 12:51P Chart for @S6X Options for @S6X
Jan 27 1128'0 1130'0 1115'6 1124'6 -3'6 1128'4 12:51P Chart for @S7F Options for @S7F
Mar 27 1127'0 1130'2 1117'0 1125'2 -3'4 1128'6 12:51P Chart for @S7H Options for @S7H
May 27 1130'0 1133'2 1121'6 1130'6 -1'6 1132'4 12:52P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 573'6 558'0 571'4 12'0 559'4 12:52P Chart for @W6H Options for @W6H
May 26 567'4 581'2 564'4 578'4 11'6 566'6 12:52P Chart for @W6K Options for @W6K
Jul 26 575'6 589'0 572'0 585'6 11'2 574'4 12:52P Chart for @W6N Options for @W6N
Sep 26 588'0 599'6 583'0 596'4 10'6 585'6 12:52P Chart for @W6U Options for @W6U
Dec 26 603'4 616'2 600'0 613'2 10'2 603'0 12:52P Chart for @W6Z Options for @W6Z
Mar 27 617'6 630'2 614'4 628'2 10'6 617'4 12:52P Chart for @W7H Options for @W7H
May 27 624'0 637'0 623'4 634'2 10'0 624'2 12:52P Chart for @W7K Options for @W7K
Jul 27 622'0 633'0 622'0 628'0 6'0 622'0 12:52P Chart for @W7N Options for @W7N
Sep 27 627'0 637'0 627'0 633'0 5'2 627'6 12:52P 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 26 425'6 428'6 424'0 427'2 1'4 425'6 12:51P Chart for @C6H Options for @C6H
May 26 436'0 440'2 435'2 439'4 3'2 436'2 12:51P Chart for @C6K Options for @C6K
Jul 26 444'2 448'6 443'4 448'2 3'6 444'4 12:51P Chart for @C6N Options for @C6N
Sep 26 446'0 450'0 445'6 450'0 3'4 446'4 12:51P Chart for @C6U Options for @C6U
Dec 26 460'6 465'0 460'4 464'4 3'0 461'4 12:51P Chart for @C6Z Options for @C6Z
Mar 27 473'0 476'6 472'6 476'4 2'4 474'0 12:52P Chart for @C7H Options for @C7H
May 27 479'4 483'0 479'4 483'0 2'4 480'4 12:50P Chart for @C7K Options for @C7K
Jul 27 483'0 486'2 483'0 486'0 2'2 483'6 12:50P Chart for @C7N Options for @C7N
Sep 27 467'2 468'4 466'6 468'4 2'0 466'4 12:50P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1148'2 1121'4 1137'2 -3'6 1141'0 12:51P Chart for @S6H Options for @S6H
May 26 1155'0 1163'0 1136'4 1153'0 -3'0 1156'0 12:51P Chart for @S6K Options for @S6K
Jul 26 1167'4 1175'0 1149'4 1165'6 -2'2 1168'0 12:51P Chart for @S6N Options for @S6N
Aug 26 1157'2 1164'0 1141'2 1155'2 -2'2 1157'4 12:52P Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1125'6 1107'6 1118'4 -3'6 1122'2 12:52P Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'0 1104'2 1113'2 -5'0 1118'2 12:51P Chart for @S6X Options for @S6X
Jan 27 1128'0 1130'0 1115'6 1124'6 -3'6 1128'4 12:51P Chart for @S7F Options for @S7F
Mar 27 1127'0 1130'2 1117'0 1125'2 -3'4 1128'6 12:51P Chart for @S7H Options for @S7H
May 27 1130'0 1133'2 1121'6 1130'6 -1'6 1132'4 12:52P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 573'6 558'0 571'4 12'0 559'4 12:52P Chart for @W6H Options for @W6H
May 26 567'4 581'2 564'4 578'4 11'6 566'6 12:52P Chart for @W6K Options for @W6K
Jul 26 575'6 589'0 572'0 585'6 11'2 574'4 12:52P Chart for @W6N Options for @W6N
Sep 26 588'0 599'6 583'0 596'4 10'6 585'6 12:52P Chart for @W6U Options for @W6U
Dec 26 603'4 616'2 600'0 613'2 10'2 603'0 12:52P Chart for @W6Z Options for @W6Z
Mar 27 617'6 630'2 614'4 628'2 10'6 617'4 12:52P Chart for @W7H Options for @W7H
May 27 624'0 637'0 623'4 634'2 10'0 624'2 12:52P Chart for @W7K Options for @W7K
Jul 27 622'0 633'0 622'0 628'0 6'0 622'0 12:52P Chart for @W7N Options for @W7N
Sep 27 627'0 637'0 627'0 633'0 5'2 627'6 12:52P 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: 35oF Feels Like: 26oF
Humid: 73% Dew Pt: 27oF
Barom: 29.8 Wind Dir: WSW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:44 Sunset: 5:41
As reported at Dukes Weather Center, Il at 12:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday

Saturday

Sunday
Hi: 39°F
Lo: 27°F
Precip:
0%
Hi: 38°F
Lo: 21°F
Precip:
0%
Hi: 28°F
Lo: 17°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Burst of Cold Sweeping South Friday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:39AM
Fri Feb 20, 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

The High Court handed down a 6-3 decision against the president's tariff regime despite concerns expressed by Trump and officials that ruling against the tariffs would risk new trade deals that have been negotiated along with hundreds of billions of dollars paid to the U.S. Treasury by importers. BSupreme Court Rejects Trump Tariffs

Agriculture Secretary Brooke Rollins announced the ad-hoc FBA program will open enrollment from Feb. 23 to April 17. The program has specific payment rates for farmers and payments are capped at $155,000 per individual or entity. BFBA Signup Details Released

The biggest outlier in this month's USDA Cattle on Feed report will be the marketing data, which doesn't have a large effect on the market. Overall, the report could be received as bullish if pre-report estimates hold true. 7^USDA Cattle on Feed Report Preview

Recent Sales Results From Waupaca County, Wisconsin; Buffalo County, Nebraska; Aurora County, South Dakota; and Webster County, Iowa I^Landwatch Weekly

Wildfires fueled by high winds and drought have burned over 300,000 acres across multiple states. Oklahoma and Kansas governors declared states of emergency as homes, cattle, and farmland were destroyed. 1^Wildfires Burn More Than 300K Acres


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