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) 435'4 -2'2 12/5/25   7:08 AM CST
  • CORN (Mar 26) 445'6 -1'4 12/5/25   7:44 AM CST
  • CORN (May 26) 453'2 -1'2 12/5/25   7:44 AM CST
  • CORN (Jul 26) 458'2 -0'6 12/5/25   7:44 AM CST
  • CORN (Sep 26) 453'4 -0'6 12/5/25   7:44 AM CST
  • CORN (Dec 26) 464'4 -0'2 12/5/25   7:42 AM CST
  • CORN (Mar 27) 477'0 -0'4 12/5/25   7:33 AM CST
  • CORN (May 27) 483'0 -0'6 12/5/25   6:39 AM CST
  • CORN (Jul 27) 486'0 -0'6 12/5/25   6:39 AM CST
  • SOYBEANS (Jan 26) 1119'0 -0'4 12/5/25   7:44 AM CST
  • SOYBEANS (Mar 26) 1128'2 -0'4 12/5/25   7:44 AM CST
  • SOYBEANS (May 26) 1137'4 0'2 12/5/25   7:43 AM CST
  • SOYBEANS (Jul 26) 1144'4 -0'2 12/5/25   7:44 AM CST
  • SOYBEANS (Aug 26) 1137'4 0'0 12/5/25   7:35 AM CST
  • SOYBEANS (Sep 26) 1115'6 0'2 12/5/25   7:35 AM CST
  • SOYBEANS (Nov 26) 1114'4 -0'2 12/5/25   7:44 AM CST
  • SOYBEANS (Jan 27) 1123'2 0'2 12/5/25   7:44 AM CST
  • SOYBEANS (Mar 27) 1121'4 1'0 12/5/25   7:40 AM CST
  • WHEAT (Dec 25) 538'4 -2'4 12/5/25   5:19 AM CST
  • WHEAT (Mar 26) 539'6 -0'4 12/5/25   7:44 AM CST
  • WHEAT (May 26) 547'0 -0'2 12/5/25   7:44 AM CST
  • WHEAT (Jul 26) 555'4 0'2 12/5/25   7:39 AM CST
  • WHEAT (Sep 26) 567'2 0'0 12/5/25   7:44 AM CST
  • WHEAT (Dec 26) 583'2 0'2 12/5/25   7:38 AM CST
  • WHEAT (Mar 27) 596'0 0'2 12/5/25   7:23 AM CST
  • WHEAT (May 27) 600'2 0'0 12/4/25   1:16 PM CST
  • WHEAT (Jul 27) 595'2 0'0 12/4/25   1:16 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 435'6 435'6 435'4 435'4 -2'2 437'6 07:45A Chart for @C5Z Options for @C5Z
Mar 26 446'2 447'2 445'2 445'6 -1'4 447'2 08:21A Chart for @C6H Options for @C6H
May 26 453'6 454'2 453'0 453'2 -1'2 454'4 08:00A Chart for @C6K Options for @C6K
Jul 26 458'4 459'2 458'0 458'2 -0'6 459'0 08:23A Chart for @C6N Options for @C6N
Sep 26 454'0 454'2 453'2 453'4 -0'6 454'2 07:53A Chart for @C6U Options for @C6U
Dec 26 464'2 464'6 463'4 464'4 -0'2 464'6 08:24A Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'2 476'2 477'0 -0'4 477'4 08:00A Chart for @C7H Options for @C7H
May 27 483'2 483'2 482'6 483'0 -0'6 483'6 08:16A Chart for @C7K Options for @C7K
Jul 27 486'4 486'4 486'0 486'0 -0'6 486'6 08:00A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1115'4 1119'0 -0'4 1119'4 08:23A Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1125'0 1128'2 -0'4 1128'6 08:21A Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1134'0 1137'4 0'2 1137'2 08:24A Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1141'2 1144'4 -0'2 1144'6 08:08A Chart for @S6N Options for @S6N
Aug 26 1137'6 1137'6 1134'0 1137'4 0'0 1137'4 08:00A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'0 1112'6 1115'6 0'2 1115'4 08:00A Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'4 1111'6 1114'4 -0'2 1114'6 08:00A Chart for @S6X Options for @S6X
Jan 27 1122'0 1124'0 1120'0 1123'2 0'2 1123'0 08:00A Chart for @S7F Options for @S7F
Mar 27 1117'6 1121'4 1117'6 1121'4 1'0 1120'4 07:48A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 538'4 538'4 -2'4 541'0 07:45A Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'2 537'0 539'6 -0'4 540'2 08:24A Chart for @W6H Options for @W6H
May 26 547'0 548'2 544'2 547'0 -0'2 547'2 08:22A Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 552'4 555'4 0'2 555'2 08:21A Chart for @W6N Options for @W6N
Sep 26 567'2 568'2 564'6 567'2 0'0 567'2 08:00A Chart for @W6U Options for @W6U
Dec 26 583'4 583'4 580'4 583'2 0'2 583'0 08:00A Chart for @W6Z Options for @W6Z
Mar 27 595'4 596'0 594'4 596'0 0'2 595'6 07:45A Chart for @W7H Options for @W7H
May 27 600'2 0'0 600'4 08:00A Chart for @W7K Options for @W7K
Jul 27 595'2 0'0 595'6 07:45A 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 25 435'6 435'6 435'4 435'4 -2'2 437'6 07:45A Chart for @C5Z Options for @C5Z
Mar 26 446'2 447'2 445'2 445'6 -1'4 447'2 08:21A Chart for @C6H Options for @C6H
May 26 453'6 454'2 453'0 453'2 -1'2 454'4 08:00A Chart for @C6K Options for @C6K
Jul 26 458'4 459'2 458'0 458'2 -0'6 459'0 08:23A Chart for @C6N Options for @C6N
Sep 26 454'0 454'2 453'2 453'4 -0'6 454'2 07:53A Chart for @C6U Options for @C6U
Dec 26 464'2 464'6 463'4 464'4 -0'2 464'6 08:24A Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'2 476'2 477'0 -0'4 477'4 08:00A Chart for @C7H Options for @C7H
May 27 483'2 483'2 482'6 483'0 -0'6 483'6 08:16A Chart for @C7K Options for @C7K
Jul 27 486'4 486'4 486'0 486'0 -0'6 486'6 08:00A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1115'4 1119'0 -0'4 1119'4 08:23A Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1125'0 1128'2 -0'4 1128'6 08:21A Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1134'0 1137'4 0'2 1137'2 08:24A Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1141'2 1144'4 -0'2 1144'6 08:08A Chart for @S6N Options for @S6N
Aug 26 1137'6 1137'6 1134'0 1137'4 0'0 1137'4 08:00A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'0 1112'6 1115'6 0'2 1115'4 08:00A Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'4 1111'6 1114'4 -0'2 1114'6 08:00A Chart for @S6X Options for @S6X
Jan 27 1122'0 1124'0 1120'0 1123'2 0'2 1123'0 08:00A Chart for @S7F Options for @S7F
Mar 27 1117'6 1121'4 1117'6 1121'4 1'0 1120'4 07:48A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 538'4 538'4 -2'4 541'0 07:45A Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'2 537'0 539'6 -0'4 540'2 08:24A Chart for @W6H Options for @W6H
May 26 547'0 548'2 544'2 547'0 -0'2 547'2 08:22A Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 552'4 555'4 0'2 555'2 08:21A Chart for @W6N Options for @W6N
Sep 26 567'2 568'2 564'6 567'2 0'0 567'2 08:00A Chart for @W6U Options for @W6U
Dec 26 583'4 583'4 580'4 583'2 0'2 583'0 08:00A Chart for @W6Z Options for @W6Z
Mar 27 595'4 596'0 594'4 596'0 0'2 595'6 07:45A Chart for @W7H Options for @W7H
May 27 600'2 0'0 600'4 08:00A Chart for @W7K Options for @W7K
Jul 27 595'2 0'0 595'6 07:45A 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: 11oF Feels Like: 11oF
Humid: 85% Dew Pt: 8oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:04 Sunset: 4:34
As reported at Dukes Weather Center, Il at 8:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday

Saturday

Sunday
Hi: 30°F
Lo: 3°F
Precip:
0%
Hi: 32°F
Lo: 25°F
Precip:
34%
Hi: 30°F
Lo: 14°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Precipitation North and South Friday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:37AM
Fri Dec 5, 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

The U.S. Trade Representative's Office (USTR) held a three-day hearing this week to hear from a range of business, farm groups, non-governmental groups, think tanks, academics and others as part of a six-year review of USMCA and whether to extend the agreement. BUSMCA and Ag Trade: By the Numbers

Final production totals from Statistics Canada confirmed yields rose dramatically from the September estimates for most Western Canadian crops while row-crop yields declined thanks to an Eastern Canadian drought. 4^Canada Markets

Progressive Farmer Senior Editor Dan Miller shares why he enjoyed interviewing Blue River Technology CEO Willy Pell early in 2025. Pell talked about the dawn of "see and act" technology and gave a glimpse of what is coming next. @^Miller's Favorite Story of 2025

The Federal Crop Insurance Corp. (FCIC) last Friday published a rule in the Federal Register dubbed "Expanding Access to Risk Protection" that made several changes to insurance policies. Among the changes is a provision that eliminates the option of buying-up prevented-planting coverage with policies. 1^Farmers Lose PP Buy-Up Under New Rule

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


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