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) 427'0 1'2 2/20/26   2:40 AM CST
  • CORN (May 26) 437'4 1'2 2/20/26   2:40 AM CST
  • CORN (Jul 26) 446'0 1'4 2/20/26   2:38 AM CST
  • CORN (Sep 26) 448'0 1'4 2/20/26   2:34 AM CST
  • CORN (Dec 26) 462'4 1'0 2/20/26   2:37 AM CST
  • CORN (Mar 27) 475'0 1'0 2/20/26   2:34 AM CST
  • CORN (May 27) 481'0 0'4 2/20/26   2:21 AM CST
  • CORN (Jul 27) 484'2 0'4 2/20/26   2:21 AM CST
  • CORN (Sep 27) 466'4 0'0 2/19/26   1:15 PM CST
  • SOYBEANS (Mar 26) 1139'4 -1'4 2/20/26   2:37 AM CST
  • SOYBEANS (May 26) 1153'4 -2'4 2/20/26   2:39 AM CST
  • SOYBEANS (Jul 26) 1166'0 -2'0 2/20/26   2:37 AM CST
  • SOYBEANS (Aug 26) 1155'2 -2'2 2/20/26   2:28 AM CST
  • SOYBEANS (Sep 26) 1120'0 -2'2 2/20/26   2:37 AM CST
  • SOYBEANS (Nov 26) 1116'0 -2'2 2/20/26   2:24 AM CST
  • SOYBEANS (Jan 27) 1126'2 -2'2 2/20/26   2:33 AM CST
  • SOYBEANS (Mar 27) 1126'4 -2'2 2/20/26   12:53 AM CST
  • SOYBEANS (May 27) 1131'6 -0'6 2/19/26   1:19 PM CST
  • WHEAT (Mar 26) 562'0 2'4 2/20/26   2:38 AM CST
  • WHEAT (May 26) 568'0 1'2 2/20/26   2:39 AM CST
  • WHEAT (Jul 26) 574'6 0'2 2/20/26   2:38 AM CST
  • WHEAT (Sep 26) 585'2 -0'4 2/20/26   2:37 AM CST
  • WHEAT (Dec 26) 602'2 -0'6 2/20/26   2:38 AM CST
  • WHEAT (Mar 27) 617'4 0'0 2/20/26   2:28 AM CST
  • WHEAT (May 27) 623'4 -0'6 2/20/26   2:19 AM CST
  • WHEAT (Jul 27) 622'0 0'0 2/19/26   7:00 PM CST
  • WHEAT (Sep 27) 627'0 -0'6 2/19/26   7:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 425'6 427'2 425'4 427'0 1'2 425'6 02:40A Chart for @C6H Options for @C6H
May 26 436'0 437'6 436'0 437'4 1'2 436'2 02:40A Chart for @C6K Options for @C6K
Jul 26 444'2 446'2 444'2 446'0 1'4 444'4 02:40A Chart for @C6N Options for @C6N
Sep 26 446'0 448'0 446'0 448'0 1'4 446'4 02:40A Chart for @C6U Options for @C6U
Dec 26 460'6 462'4 460'6 462'4 1'0 461'4 02:40A Chart for @C6Z Options for @C6Z
Mar 27 473'0 475'0 473'0 475'0 1'0 474'0 02:39A Chart for @C7H Options for @C7H
May 27 479'4 481'0 479'4 481'0 0'4 480'4 02:40A Chart for @C7K Options for @C7K
Jul 27 483'0 484'2 483'0 484'2 0'4 483'6 02:40A Chart for @C7N Options for @C7N
Sep 27 466'4 0'0 466'4 02:40A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1143'0 1137'2 1139'4 -1'4 1141'0 02:40A Chart for @S6H Options for @S6H
May 26 1155'0 1157'6 1152'2 1153'4 -2'4 1156'0 02:40A Chart for @S6K Options for @S6K
Jul 26 1167'4 1170'0 1164'2 1166'0 -2'0 1168'0 02:41A Chart for @S6N Options for @S6N
Aug 26 1157'2 1158'4 1154'0 1155'2 -2'2 1157'4 02:39A Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1122'6 1118'6 1120'0 -2'2 1122'2 02:39A Chart for @S6U Options for @S6U
Nov 26 1117'0 1119'0 1115'0 1116'0 -2'2 1118'2 02:40A Chart for @S6X Options for @S6X
Jan 27 1128'0 1128'4 1125'6 1126'2 -2'2 1128'4 02:40A Chart for @S7F Options for @S7F
Mar 27 1127'0 1128'6 1126'4 1126'4 -2'2 1128'6 02:40A Chart for @S7H Options for @S7H
May 27 1131'6 -0'6 1132'4 02:39A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 563'0 558'0 562'0 2'4 559'4 02:39A Chart for @W6H Options for @W6H
May 26 567'4 568'6 564'4 568'0 1'2 566'6 02:39A Chart for @W6K Options for @W6K
Jul 26 575'6 575'6 572'0 574'6 0'2 574'4 02:39A Chart for @W6N Options for @W6N
Sep 26 588'0 588'0 583'0 585'2 -0'4 585'6 02:39A Chart for @W6U Options for @W6U
Dec 26 603'4 603'4 600'0 602'2 -0'6 603'0 02:39A Chart for @W6Z Options for @W6Z
Mar 27 617'6 617'6 614'4 617'4 0'0 617'4 02:39A Chart for @W7H Options for @W7H
May 27 624'0 624'0 623'4 623'4 -0'6 624'2 02:39A Chart for @W7K Options for @W7K
Jul 27 622'0 622'0 622'0 622'0 0'0 622'0 02:39A Chart for @W7N Options for @W7N
Sep 27 627'0 627'0 627'0 627'0 -0'6 627'6 02:39A 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 26 425'6 427'2 425'4 427'0 1'2 425'6 02:40A Chart for @C6H Options for @C6H
May 26 436'0 437'6 436'0 437'4 1'2 436'2 02:40A Chart for @C6K Options for @C6K
Jul 26 444'2 446'2 444'2 446'0 1'4 444'4 02:40A Chart for @C6N Options for @C6N
Sep 26 446'0 448'0 446'0 448'0 1'4 446'4 02:40A Chart for @C6U Options for @C6U
Dec 26 460'6 462'4 460'6 462'4 1'0 461'4 02:40A Chart for @C6Z Options for @C6Z
Mar 27 473'0 475'0 473'0 475'0 1'0 474'0 02:39A Chart for @C7H Options for @C7H
May 27 479'4 481'0 479'4 481'0 0'4 480'4 02:40A Chart for @C7K Options for @C7K
Jul 27 483'0 484'2 483'0 484'2 0'4 483'6 02:40A Chart for @C7N Options for @C7N
Sep 27 466'4 0'0 466'4 02:40A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1143'0 1137'2 1139'4 -1'4 1141'0 02:40A Chart for @S6H Options for @S6H
May 26 1155'0 1157'6 1152'2 1153'4 -2'4 1156'0 02:40A Chart for @S6K Options for @S6K
Jul 26 1167'4 1170'0 1164'2 1166'0 -2'0 1168'0 02:41A Chart for @S6N Options for @S6N
Aug 26 1157'2 1158'4 1154'0 1155'2 -2'2 1157'4 02:39A Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1122'6 1118'6 1120'0 -2'2 1122'2 02:39A Chart for @S6U Options for @S6U
Nov 26 1117'0 1119'0 1115'0 1116'0 -2'2 1118'2 02:40A Chart for @S6X Options for @S6X
Jan 27 1128'0 1128'4 1125'6 1126'2 -2'2 1128'4 02:40A Chart for @S7F Options for @S7F
Mar 27 1127'0 1128'6 1126'4 1126'4 -2'2 1128'6 02:40A Chart for @S7H Options for @S7H
May 27 1131'6 -0'6 1132'4 02:39A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 563'0 558'0 562'0 2'4 559'4 02:39A Chart for @W6H Options for @W6H
May 26 567'4 568'6 564'4 568'0 1'2 566'6 02:39A Chart for @W6K Options for @W6K
Jul 26 575'6 575'6 572'0 574'6 0'2 574'4 02:39A Chart for @W6N Options for @W6N
Sep 26 588'0 588'0 583'0 585'2 -0'4 585'6 02:39A Chart for @W6U Options for @W6U
Dec 26 603'4 603'4 600'0 602'2 -0'6 603'0 02:39A Chart for @W6Z Options for @W6Z
Mar 27 617'6 617'6 614'4 617'4 0'0 617'4 02:39A Chart for @W7H Options for @W7H
May 27 624'0 624'0 623'4 623'4 -0'6 624'2 02:39A Chart for @W7K Options for @W7K
Jul 27 622'0 622'0 622'0 622'0 0'0 622'0 02:39A Chart for @W7N Options for @W7N
Sep 27 627'0 627'0 627'0 627'0 -0'6 627'6 02:39A 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: 37oF Feels Like: 32oF
Humid: 77% Dew Pt: 31oF
Barom: 29.47 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:44 Sunset: 5:41
As reported at Dukes Weather Center, Il at 2:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday

Saturday

Sunday
Hi: 41°F
Lo: 28°F
Precip:
0%
Hi: 39°F
Lo: 22°F
Precip:
0%
Hi: 30°F
Lo: 18°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Large Storm Continues to Move East Through the Midwest
Bryce Anderson (Bio)
DTN Meteorologist

Friday morning, snow showers will slowly exit eastern Iowa but continue to linger across Wisconsin and northern Illinois. » More DTN Weather Commentary

Posted at 11:52AM
Thu Feb 19, 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

Corn production is projected to decline 7% with lower planted acreage and lower yield forecast as well, coming off record production in the 2025-26 crop. Soybean acreage will rise because of projected profitability over other crops, but soybean yield will hold steady. BUSDA Grains and Oilseeds Outlook

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

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

Beef production is expected to decline again in 2026, but growth in pork, turkey and broilers is expected to offset the decline. Consumer demand isn't declining but remains strong and is expected to support prices for the livestock and poultry sectors. BUSDA Livestock, Poultry Outlook

President Donald Trump issued an executive order to protect the domestic production of elemental phosphorus and glyphosate. The order gives the Agriculture Secretary authority to direct the production of both crop inputs. It also gives immunity to companies for following the executive order. FTrump Protects Phosphorus, Glyphosate


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