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) 432'0 -6'0 12/3/25   12:55 PM CST
  • CORN (Mar 26) 443'4 -6'4 12/3/25   12:58 PM CST
  • CORN (May 26) 450'6 -6'6 12/3/25   12:58 PM CST
  • CORN (Jul 26) 456'0 -6'4 12/3/25   12:57 PM CST
  • CORN (Sep 26) 453'2 -5'2 12/3/25   12:54 PM CST
  • CORN (Dec 26) 463'6 -5'4 12/3/25   12:56 PM CST
  • CORN (Mar 27) 476'2 -6'2 12/3/25   12:57 PM CST
  • CORN (May 27) 483'0 -5'6 12/3/25   12:52 PM CST
  • CORN (Jul 27) 486'2 -5'6 12/3/25   11:28 AM CST
  • SOYBEANS (Jan 26) 1116'0 -8'6 12/3/25   12:58 PM CST
  • SOYBEANS (Mar 26) 1125'6 -9'2 12/3/25   12:58 PM CST
  • SOYBEANS (May 26) 1134'6 -10'0 12/3/25   12:58 PM CST
  • SOYBEANS (Jul 26) 1142'6 -10'4 12/3/25   12:58 PM CST
  • SOYBEANS (Aug 26) 1135'4 -10'4 12/3/25   12:58 PM CST
  • SOYBEANS (Sep 26) 1113'2 -10'2 12/3/25   12:58 PM CST
  • SOYBEANS (Nov 26) 1113'4 -9'4 12/3/25   12:58 PM CST
  • SOYBEANS (Jan 27) 1122'0 -9'0 12/3/25   12:56 PM CST
  • SOYBEANS (Mar 27) 1119'2 -8'6 12/3/25   12:51 PM CST
  • WHEAT (Dec 25) 537'2 -0'4 12/3/25   11:42 AM CST
  • WHEAT (Mar 26) 538'4 -2'4 12/3/25   12:58 PM CST
  • WHEAT (May 26) 546'0 -2'0 12/3/25   12:56 PM CST
  • WHEAT (Jul 26) 553'6 -2'2 12/3/25   12:56 PM CST
  • WHEAT (Sep 26) 566'0 -2'2 12/3/25   12:54 PM CST
  • WHEAT (Dec 26) 582'0 -2'4 12/3/25   12:57 PM CST
  • WHEAT (Mar 27) 594'6 -2'6 12/3/25   12:57 PM CST
  • WHEAT (May 27) 599'0 -2'0 12/3/25   12:57 PM CST
  • WHEAT (Jul 27) 594'0 -1'6 12/3/25   8:30 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 438'0 438'0 431'0 432'0 -6'0 438'0 12:58P Chart for @C5Z Options for @C5Z
Mar 26 449'2 450'0 442'6 443'4 -6'4 450'0 12:58P Chart for @C6H Options for @C6H
May 26 457'0 457'6 450'2 450'6 -6'6 457'4 12:58P Chart for @C6K Options for @C6K
Jul 26 462'0 463'0 455'6 456'0 -6'4 462'4 12:58P Chart for @C6N Options for @C6N
Sep 26 458'4 458'6 452'4 453'2 -5'2 458'4 12:58P Chart for @C6U Options for @C6U
Dec 26 469'0 469'6 463'2 463'6 -5'4 469'2 12:58P Chart for @C6Z Options for @C6Z
Mar 27 481'6 482'4 476'0 476'2 -6'2 482'4 12:58P Chart for @C7H Options for @C7H
May 27 487'4 487'4 483'0 483'0 -5'6 488'6 12:58P Chart for @C7K Options for @C7K
Jul 27 492'2 492'2 486'2 486'2 -5'6 492'0 12:58P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1125'2 1130'6 1115'4 1116'0 -8'6 1124'6 12:58P Chart for @S6F Options for @S6F
Mar 26 1135'0 1140'0 1125'4 1125'6 -9'2 1135'0 12:58P Chart for @S6H Options for @S6H
May 26 1144'6 1149'2 1134'4 1134'6 -10'0 1144'6 12:58P Chart for @S6K Options for @S6K
Jul 26 1152'6 1157'0 1142'4 1142'6 -10'4 1153'2 12:58P Chart for @S6N Options for @S6N
Aug 26 1146'2 1149'0 1135'4 1135'4 -10'4 1146'0 12:58P Chart for @S6Q Options for @S6Q
Sep 26 1123'0 1124'6 1113'2 1113'2 -10'2 1123'4 12:58P Chart for @S6U Options for @S6U
Nov 26 1121'6 1124'6 1113'2 1113'4 -9'4 1123'0 12:58P Chart for @S6X Options for @S6X
Jan 27 1129'4 1131'0 1122'0 1122'0 -9'0 1131'0 12:58P Chart for @S7F Options for @S7F
Mar 27 1126'0 1128'0 1119'2 1119'2 -8'6 1128'0 12:58P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 542'2 542'2 536'4 537'2 -0'4 537'6 12:58P Chart for @W5Z Options for @W5Z
Mar 26 541'0 542'4 537'2 538'4 -2'4 541'0 12:58P Chart for @W6H Options for @W6H
May 26 547'4 549'2 544'2 546'0 -2'0 548'0 12:58P Chart for @W6K Options for @W6K
Jul 26 555'2 557'2 552'0 553'6 -2'2 556'0 12:58P Chart for @W6N Options for @W6N
Sep 26 568'0 569'4 564'2 566'0 -2'2 568'2 12:58P Chart for @W6U Options for @W6U
Dec 26 584'2 585'4 580'0 582'0 -2'4 584'4 12:58P Chart for @W6Z Options for @W6Z
Mar 27 598'2 598'2 593'6 594'6 -2'6 597'4 12:58P Chart for @W7H Options for @W7H
May 27 599'0 599'0 599'0 599'0 -2'0 601'0 12:58P Chart for @W7K Options for @W7K
Jul 27 594'0 594'0 594'0 594'0 -1'6 595'6 12:57P 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 25 438'0 438'0 431'0 432'0 -6'0 438'0 12:58P Chart for @C5Z Options for @C5Z
Mar 26 449'2 450'0 442'6 443'4 -6'4 450'0 12:58P Chart for @C6H Options for @C6H
May 26 457'0 457'6 450'2 450'6 -6'6 457'4 12:58P Chart for @C6K Options for @C6K
Jul 26 462'0 463'0 455'6 456'0 -6'4 462'4 12:58P Chart for @C6N Options for @C6N
Sep 26 458'4 458'6 452'4 453'2 -5'2 458'4 12:58P Chart for @C6U Options for @C6U
Dec 26 469'0 469'6 463'2 463'6 -5'4 469'2 12:58P Chart for @C6Z Options for @C6Z
Mar 27 481'6 482'4 476'0 476'2 -6'2 482'4 12:58P Chart for @C7H Options for @C7H
May 27 487'4 487'4 483'0 483'0 -5'6 488'6 12:58P Chart for @C7K Options for @C7K
Jul 27 492'2 492'2 486'2 486'2 -5'6 492'0 12:58P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1125'2 1130'6 1115'4 1116'0 -8'6 1124'6 12:58P Chart for @S6F Options for @S6F
Mar 26 1135'0 1140'0 1125'4 1125'6 -9'2 1135'0 12:58P Chart for @S6H Options for @S6H
May 26 1144'6 1149'2 1134'4 1134'6 -10'0 1144'6 12:58P Chart for @S6K Options for @S6K
Jul 26 1152'6 1157'0 1142'4 1142'6 -10'4 1153'2 12:58P Chart for @S6N Options for @S6N
Aug 26 1146'2 1149'0 1135'4 1135'4 -10'4 1146'0 12:58P Chart for @S6Q Options for @S6Q
Sep 26 1123'0 1124'6 1113'2 1113'2 -10'2 1123'4 12:58P Chart for @S6U Options for @S6U
Nov 26 1121'6 1124'6 1113'2 1113'4 -9'4 1123'0 12:58P Chart for @S6X Options for @S6X
Jan 27 1129'4 1131'0 1122'0 1122'0 -9'0 1131'0 12:58P Chart for @S7F Options for @S7F
Mar 27 1126'0 1128'0 1119'2 1119'2 -8'6 1128'0 12:58P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 542'2 542'2 536'4 537'2 -0'4 537'6 12:58P Chart for @W5Z Options for @W5Z
Mar 26 541'0 542'4 537'2 538'4 -2'4 541'0 12:58P Chart for @W6H Options for @W6H
May 26 547'4 549'2 544'2 546'0 -2'0 548'0 12:58P Chart for @W6K Options for @W6K
Jul 26 555'2 557'2 552'0 553'6 -2'2 556'0 12:58P Chart for @W6N Options for @W6N
Sep 26 568'0 569'4 564'2 566'0 -2'2 568'2 12:58P Chart for @W6U Options for @W6U
Dec 26 584'2 585'4 580'0 582'0 -2'4 584'4 12:58P Chart for @W6Z Options for @W6Z
Mar 27 598'2 598'2 593'6 594'6 -2'6 597'4 12:58P Chart for @W7H Options for @W7H
May 27 599'0 599'0 599'0 599'0 -2'0 601'0 12:58P Chart for @W7K Options for @W7K
Jul 27 594'0 594'0 594'0 594'0 -1'6 595'6 12:57P 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: 30oF Feels Like: 21oF
Humid: 90% Dew Pt: 28oF
Barom: 30.02 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:02 Sunset: 4:34
As reported at Dukes Weather Center, Il at 12:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Wednesday

Thursday

Friday
Hi: 33°F
Lo: 19°F
Precip:
0%
Hi: 20°F
Lo: 4°F
Precip:
0%
Hi: 30°F
Lo: 5°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Cold Air Pushing South Wednesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:31AM
Wed Dec 3, 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

A Nebraska bankruptcy court approved a bidding process for a December sale of Hansen-Mueller Co. grain assets located in multiple states. BHansen-Mueller Asset Sale in December

Section 1031 exchanges involve complex rules about asset classes, debt and strict timing requirements that require professional guidance to avoid costly mistakes. BTaxlink

Corn yields may drop as much as 40% by the end of this century due to climate change impact. :^Ag Weather Forum

Most fertilizers continued to be more expensive during the fourth week of November 2025. Average retail prices for five of the eight major fertilizers were up from last month, while prices for the remaining three were down slightly. No fertilizer saw a significant price move, which DTN designates as anything 5% or more. BDTN Retail Fertilizer Trends

A lawsuit filed by the City of San Francisco targets some of the country's biggest manufacturers of processed foods, alleging companies know their products cause health problems, but market addictive food items to the public anyway. I^California Suit Targets Addictive Foods


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