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) 443'2 -0'6 12/19/25   1:19 PM CST
  • CORN (May 26) 451'0 -0'6 12/19/25   1:19 PM CST
  • CORN (Jul 26) 456'4 -0'4 12/19/25   1:19 PM CST
  • CORN (Sep 26) 450'4 -0'2 12/19/25   1:19 PM CST
  • CORN (Dec 26) 461'2 -0'2 12/19/25   1:19 PM CST
  • CORN (Mar 27) 474'4 -0'4 12/19/25   1:19 PM CST
  • CORN (May 27) 481'4 -0'4 12/19/25   1:19 PM CST
  • CORN (Jul 27) 485'2 -0'4 12/19/25   1:19 PM CST
  • CORN (Sep 27) 465'2 -0'2 12/19/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1049'0 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1059'4 -2'4 12/19/25   1:19 PM CST
  • SOYBEANS (May 26) 1070'2 -2'6 12/19/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1081'6 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1078'4 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1063'0 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1066'6 -3'2 12/19/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1076'6 -3'2 12/19/25   1:19 PM CST
  • SOYBEANS (Mar 27) 1077'2 -3'2 12/19/25   1:19 PM CST
  • WHEAT (Mar 26) 509'4 2'0 12/19/25   1:19 PM CST
  • WHEAT (May 26) 520'6 1'6 12/19/25   1:19 PM CST
  • WHEAT (Jul 26) 531'6 2'0 12/19/25   1:19 PM CST
  • WHEAT (Sep 26) 544'6 1'2 12/19/25   1:19 PM CST
  • WHEAT (Dec 26) 563'0 1'0 12/19/25   1:19 PM CST
  • WHEAT (Mar 27) 578'6 0'4 12/19/25   1:15 PM CST
  • WHEAT (May 27) 587'4 0'4 12/19/25   1:15 PM CST
  • WHEAT (Jul 27) 587'6 2'2 12/19/25   1:15 PM CST
  • WHEAT (Sep 27) 599'6 1'6 12/19/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 444'0 444'6 442'4 443'2 -0'6 443'6s 12/19 Chart for @C6H Options for @C6H
May 26 451'2 452'6 450'4 451'0 -0'6 451'4s 12/19 Chart for @C6K Options for @C6K
Jul 26 457'2 458'6 456'4 456'4 -0'4 457'4s 12/19 Chart for @C6N Options for @C6N
Sep 26 450'2 452'0 450'2 450'4 -0'2 451'0s 12/19 Chart for @C6U Options for @C6U
Dec 26 461'4 463'0 461'0 461'2 -0'2 462'0s 12/19 Chart for @C6Z Options for @C6Z
Mar 27 474'4 475'6 474'2 474'4 -0'4 475'2s 12/19 Chart for @C7H Options for @C7H
May 27 482'0 482'6 481'4 481'4 -0'4 482'2s 12/19 Chart for @C7K Options for @C7K
Jul 27 485'2 485'6 485'0 485'2 -0'4 485'6s 12/19 Chart for @C7N Options for @C7N
Sep 27 465'2 -0'2 466'6s 12/19 Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1052'2 1054'0 1047'0 1049'0 -3'0 1049'2s 12/19 Chart for @S6F Options for @S6F
Mar 26 1062'0 1064'4 1057'2 1059'4 -2'4 1059'4s 12/19 Chart for @S6H Options for @S6H
May 26 1072'2 1075'2 1068'6 1070'2 -2'6 1070'4s 12/19 Chart for @S6K Options for @S6K
Jul 26 1085'0 1087'0 1080'4 1081'6 -3'0 1082'0s 12/19 Chart for @S6N Options for @S6N
Aug 26 1079'6 1083'2 1077'6 1078'4 -3'0 1079'0s 12/19 Chart for @S6Q Options for @S6Q
Sep 26 1066'6 1067'4 1062'6 1063'0 -3'0 1063'6s 12/19 Chart for @S6U Options for @S6U
Nov 26 1070'2 1071'6 1066'4 1066'6 -3'2 1067'6s 12/19 Chart for @S6X Options for @S6X
Jan 27 1079'6 1081'0 1076'6 1076'6 -3'2 1077'6s 12/19 Chart for @S7F Options for @S7F
Mar 27 1080'0 1080'2 1077'0 1077'2 -3'2 1078'0s 12/19 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 511'2 505'4 509'4 2'0 509'6s 12/19 Chart for @W6H Options for @W6H
May 26 518'6 522'0 516'4 520'6 1'6 520'4s 12/19 Chart for @W6K Options for @W6K
Jul 26 530'0 533'2 527'4 531'6 2'0 531'6s 12/19 Chart for @W6N Options for @W6N
Sep 26 543'6 546'4 541'4 544'6 1'2 545'0s 12/19 Chart for @W6U Options for @W6U
Dec 26 562'0 564'0 559'2 563'0 1'0 563'0s 12/19 Chart for @W6Z Options for @W6Z
Mar 27 577'6 579'6 576'0 578'6 0'4 579'0s 12/19 Chart for @W7H Options for @W7H
May 27 586'4 587'4 585'4 587'4 0'4 587'4s 12/19 Chart for @W7K Options for @W7K
Jul 27 586'2 587'6 586'2 587'6 2'2 588'0s 12/19 Chart for @W7N Options for @W7N
Sep 27 599'6 1'6 598'4s 12/19 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 26 444'0 444'6 442'4 443'2 -0'6 443'6s 12/19 Chart for @C6H Options for @C6H
May 26 451'2 452'6 450'4 451'0 -0'6 451'4s 12/19 Chart for @C6K Options for @C6K
Jul 26 457'2 458'6 456'4 456'4 -0'4 457'4s 12/19 Chart for @C6N Options for @C6N
Sep 26 450'2 452'0 450'2 450'4 -0'2 451'0s 12/19 Chart for @C6U Options for @C6U
Dec 26 461'4 463'0 461'0 461'2 -0'2 462'0s 12/19 Chart for @C6Z Options for @C6Z
Mar 27 474'4 475'6 474'2 474'4 -0'4 475'2s 12/19 Chart for @C7H Options for @C7H
May 27 482'0 482'6 481'4 481'4 -0'4 482'2s 12/19 Chart for @C7K Options for @C7K
Jul 27 485'2 485'6 485'0 485'2 -0'4 485'6s 12/19 Chart for @C7N Options for @C7N
Sep 27 465'2 -0'2 466'6s 12/19 Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1052'2 1054'0 1047'0 1049'0 -3'0 1049'2s 12/19 Chart for @S6F Options for @S6F
Mar 26 1062'0 1064'4 1057'2 1059'4 -2'4 1059'4s 12/19 Chart for @S6H Options for @S6H
May 26 1072'2 1075'2 1068'6 1070'2 -2'6 1070'4s 12/19 Chart for @S6K Options for @S6K
Jul 26 1085'0 1087'0 1080'4 1081'6 -3'0 1082'0s 12/19 Chart for @S6N Options for @S6N
Aug 26 1079'6 1083'2 1077'6 1078'4 -3'0 1079'0s 12/19 Chart for @S6Q Options for @S6Q
Sep 26 1066'6 1067'4 1062'6 1063'0 -3'0 1063'6s 12/19 Chart for @S6U Options for @S6U
Nov 26 1070'2 1071'6 1066'4 1066'6 -3'2 1067'6s 12/19 Chart for @S6X Options for @S6X
Jan 27 1079'6 1081'0 1076'6 1076'6 -3'2 1077'6s 12/19 Chart for @S7F Options for @S7F
Mar 27 1080'0 1080'2 1077'0 1077'2 -3'2 1078'0s 12/19 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 511'2 505'4 509'4 2'0 509'6s 12/19 Chart for @W6H Options for @W6H
May 26 518'6 522'0 516'4 520'6 1'6 520'4s 12/19 Chart for @W6K Options for @W6K
Jul 26 530'0 533'2 527'4 531'6 2'0 531'6s 12/19 Chart for @W6N Options for @W6N
Sep 26 543'6 546'4 541'4 544'6 1'2 545'0s 12/19 Chart for @W6U Options for @W6U
Dec 26 562'0 564'0 559'2 563'0 1'0 563'0s 12/19 Chart for @W6Z Options for @W6Z
Mar 27 577'6 579'6 576'0 578'6 0'4 579'0s 12/19 Chart for @W7H Options for @W7H
May 27 586'4 587'4 585'4 587'4 0'4 587'4s 12/19 Chart for @W7K Options for @W7K
Jul 27 586'2 587'6 586'2 587'6 2'2 588'0s 12/19 Chart for @W7N Options for @W7N
Sep 27 599'6 1'6 598'4s 12/19 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: 77% Dew Pt: 29oF
Barom: 29.74 Wind Dir: SSE
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:15 Sunset: 4:37
As reported at Dukes Weather Center, Il at 6:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Saturday

Sunday

Monday
Hi: 45°F
Lo: 29°F
Precip:
0%
Hi: 36°F
Lo: 23°F
Precip:
0%
Hi: 43°F
Lo: 27°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
System Moves Across North This Weekend; Warm Air Floods US Next Week
Bryce Anderson (Bio)
DTN Meteorologist

Some colder air will stick around for northern areas this weekend. But the week of Christmas will be warmer than normal. » More DTN Weather Commentary

Posted at 12:14PM
Fri Dec 19, 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

Cattle and calves on feed for the slaughter market in the United States for feedlots with capacity of 1,000 or more head totaled 11.7 million head on Dec. 1, 2025. The inventory was 2% below Dec. 1, 2024, USDA NASS reported on Friday. =^USDA Dec. 1 Cattle on Feed Report

The Surface Transportation Board (STB) is now tasked with deciding whether to greenlight the $85 billion Union Pacific-Norfolk Southern merger, which is considered the largest railroad consolidation in history. 7^UP-Norfolk Southern File With STB

The phosphorus outlook looks to be somewhat cloudy in 2026. Limited Chinese exports and the continuing countervailing duties battle are major factors why global supplies are limited. The phosphorus price outlook appears to be steady into the new year. :^Global Fertilizer Outlook - 2

Three companies made successful bids for Hansen-Mueller Co.'s grain assets in a Chapter 11 bankruptcy auction, with an asset hearing set for Dec. 22, 2025. B3 Companies Win Hansen-Mueller Auction

No. 9 on DTN's list of the Top 10 Ag Stories of 2025 is glyphosate's struggles and survival. 1^Top 10 Ag Stories of 2025: No. 9


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