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) 433'2 1'4 11/26/25   1:19 PM CST
  • CORN (Mar 26) 446'2 1'0 11/26/25   1:19 PM CST
  • CORN (May 26) 454'2 1'2 11/26/25   1:19 PM CST
  • CORN (Jul 26) 459'2 0'0 11/26/25   1:19 PM CST
  • CORN (Sep 26) 454'0 0'0 11/26/25   1:19 PM CST
  • CORN (Dec 26) 466'2 1'0 11/26/25   1:19 PM CST
  • CORN (Mar 27) 479'0 0'0 11/26/25   1:19 PM CST
  • CORN (May 27) 486'2 0'0 11/26/25   1:19 PM CST
  • CORN (Jul 27) 489'4 0'0 11/26/25   1:18 PM CST
  • SOYBEANS (Jan 26) 1132'2 0'6 11/26/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1141'4 0'6 11/26/25   1:19 PM CST
  • SOYBEANS (May 26) 1150'6 0'0 11/26/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1159'0 0'0 11/26/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1149'0 0'0 11/26/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1123'2 0'0 11/26/25   1:18 PM CST
  • SOYBEANS (Nov 26) 1121'6 0'0 11/26/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1130'6 0'0 11/26/25   1:18 PM CST
  • SOYBEANS (Mar 27) 1127'6 0'0 11/26/25   1:18 PM CST
  • WHEAT (Dec 25) 529'0 0'0 11/26/25   1:17 PM CST
  • WHEAT (Mar 26) 541'0 0'4 11/26/25   1:19 PM CST
  • WHEAT (May 26) 549'2 0'0 11/26/25   1:19 PM CST
  • WHEAT (Jul 26) 557'6 0'0 11/26/25   1:18 PM CST
  • WHEAT (Sep 26) 570'4 0'0 11/26/25   1:19 PM CST
  • WHEAT (Dec 26) 586'4 0'2 11/26/25   1:19 PM CST
  • WHEAT (Mar 27) 599'0 0'0 11/26/25   1:15 PM CST
  • WHEAT (May 27) 598'4 0'0 11/26/25   1:15 PM CST
  • WHEAT (Jul 27) 608'2 0'0 11/26/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 1'4 431'6 08:27A Chart for @C5Z Options for @C5Z
Mar 26 446'2 1'0 445'2 08:27A Chart for @C6H Options for @C6H
May 26 454'2 1'2 453'0 08:26A Chart for @C6K Options for @C6K
Jul 26 459'2 0'0 458'0 07:50A Chart for @C6N Options for @C6N
Sep 26 454'0 0'0 453'2 08:27A Chart for @C6U Options for @C6U
Dec 26 466'2 1'0 465'2 08:23A Chart for @C6Z Options for @C6Z
Mar 27 479'0 0'0 478'4 07:47A Chart for @C7H Options for @C7H
May 27 486'2 0'0 485'2 07:00A Chart for @C7K Options for @C7K
Jul 27 489'4 0'0 488'4 07:00A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1132'2 0'6 1131'4 08:27A Chart for @S6F Options for @S6F
Mar 26 1141'4 0'6 1140'6 08:27A Chart for @S6H Options for @S6H
May 26 1150'6 0'0 1150'4 08:02A Chart for @S6K Options for @S6K
Jul 26 1159'0 0'0 1158'4 08:24A Chart for @S6N Options for @S6N
Aug 26 1149'0 0'0 1148'0 07:00A Chart for @S6Q Options for @S6Q
Sep 26 1123'2 0'0 1122'4 08:27A Chart for @S6U Options for @S6U
Nov 26 1121'6 0'0 1122'2 08:17A Chart for @S6X Options for @S6X
Jan 27 1130'6 0'0 1130'6 07:47A Chart for @S7F Options for @S7F
Mar 27 1127'6 0'0 1128'0 07:20A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'0 0'0 529'0 07:47A Chart for @W5Z Options for @W5Z
Mar 26 541'0 0'4 540'4 08:26A Chart for @W6H Options for @W6H
May 26 549'2 0'0 549'2 07:44A Chart for @W6K Options for @W6K
Jul 26 557'6 0'0 557'6 08:18A Chart for @W6N Options for @W6N
Sep 26 570'4 0'0 570'0 08:24A Chart for @W6U Options for @W6U
Dec 26 586'4 0'2 586'2 08:16A Chart for @W6Z Options for @W6Z
Mar 27 599'0 0'0 599'2 07:00A Chart for @W7H Options for @W7H
May 27 598'4 0'0 603'4 07:00A Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 598'0 11/26 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 25 433'2 1'4 431'6 08:27A Chart for @C5Z Options for @C5Z
Mar 26 446'2 1'0 445'2 08:27A Chart for @C6H Options for @C6H
May 26 454'2 1'2 453'0 08:26A Chart for @C6K Options for @C6K
Jul 26 459'2 0'0 458'0 07:50A Chart for @C6N Options for @C6N
Sep 26 454'0 0'0 453'2 08:27A Chart for @C6U Options for @C6U
Dec 26 466'2 1'0 465'2 08:23A Chart for @C6Z Options for @C6Z
Mar 27 479'0 0'0 478'4 07:47A Chart for @C7H Options for @C7H
May 27 486'2 0'0 485'2 07:00A Chart for @C7K Options for @C7K
Jul 27 489'4 0'0 488'4 07:00A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1132'2 0'6 1131'4 08:27A Chart for @S6F Options for @S6F
Mar 26 1141'4 0'6 1140'6 08:27A Chart for @S6H Options for @S6H
May 26 1150'6 0'0 1150'4 08:02A Chart for @S6K Options for @S6K
Jul 26 1159'0 0'0 1158'4 08:24A Chart for @S6N Options for @S6N
Aug 26 1149'0 0'0 1148'0 07:00A Chart for @S6Q Options for @S6Q
Sep 26 1123'2 0'0 1122'4 08:27A Chart for @S6U Options for @S6U
Nov 26 1121'6 0'0 1122'2 08:17A Chart for @S6X Options for @S6X
Jan 27 1130'6 0'0 1130'6 07:47A Chart for @S7F Options for @S7F
Mar 27 1127'6 0'0 1128'0 07:20A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'0 0'0 529'0 07:47A Chart for @W5Z Options for @W5Z
Mar 26 541'0 0'4 540'4 08:26A Chart for @W6H Options for @W6H
May 26 549'2 0'0 549'2 07:44A Chart for @W6K Options for @W6K
Jul 26 557'6 0'0 557'6 08:18A Chart for @W6N Options for @W6N
Sep 26 570'4 0'0 570'0 08:24A Chart for @W6U Options for @W6U
Dec 26 586'4 0'2 586'2 08:16A Chart for @W6Z Options for @W6Z
Mar 27 599'0 0'0 599'2 07:00A Chart for @W7H Options for @W7H
May 27 598'4 0'0 603'4 07:00A Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 598'0 11/26 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: 21oF Feels Like: 21oF
Humid: 88% Dew Pt: 18oF
Barom: 30.42 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:57 Sunset: 4:36
As reported at Dukes Weather Center, Il at 8:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday
Saturday
Sunday
Hi: 35°F
Lo: 20°F
Precip:
0%		 Hi: 35°F
Lo: 24°F
Precip:
80%		 Hi: 29°F
Lo: 16°F
Precip:
66%
View complete Local Weather
 
DTN Weather Summary
Cold Continues to Spread on Thanksgiving
Bryce Anderson (Bio)
DTN Meteorologist

Cold east of the Rockies. Lake-effect snow for the Great Lakes. Major winter storm for the Plains, North-Central U.S. » More DTN Weather Commentary
Posted at 12:17PM
Wed Nov 26, 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

Copeland & Sons tailor cattle nutrition to each animal's end goal. Different rations feed range cows, sale bulls and show cattle appropriately. BView From the Range

December 2025 Recent Farmland Sales I^Landwatch

In a letter to USDA leaders, policy groups with diverse positions on federal spending are calling on the department to ensure any ad-hoc aid to farmers focuses on need and uses clear eligibility standards to reduce the risks of waste and fraud. BPolicy Groups Push for Needs-Based Aid

October 2025 world temperatures were the third highest on record. $Ag Weather Forum Blog

The views expressed are those of the individual author and not necessarily those of DTN, its management or employees. Under the Agridome


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