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 (May 26) 464'2 10'2 3/18/26   12:38 PM CST
  • CORN (Jul 26) 475'6 10'2 3/18/26   12:38 PM CST
  • CORN (Sep 26) 478'4 10'2 3/18/26   12:37 PM CST
  • CORN (Dec 26) 491'2 9'4 3/18/26   12:38 PM CST
  • CORN (Mar 27) 501'0 8'6 3/18/26   12:38 PM CST
  • CORN (May 27) 506'4 8'0 3/18/26   12:38 PM CST
  • CORN (Jul 27) 509'0 7'6 3/18/26   12:35 PM CST
  • CORN (Sep 27) 484'2 6'0 3/18/26   12:25 PM CST
  • CORN (Dec 27) 486'0 5'2 3/18/26   12:32 PM CST
  • SOYBEANS (May 26) 1164'4 7'4 3/18/26   12:37 PM CST
  • SOYBEANS (Jul 26) 1179'6 8'4 3/18/26   12:37 PM CST
  • SOYBEANS (Aug 26) 1172'6 10'2 3/18/26   12:37 PM CST
  • SOYBEANS (Sep 26) 1144'2 12'6 3/18/26   12:37 PM CST
  • SOYBEANS (Nov 26) 1144'4 13'2 3/18/26   12:37 PM CST
  • SOYBEANS (Jan 27) 1154'4 12'2 3/18/26   12:38 PM CST
  • SOYBEANS (Mar 27) 1152'2 11'4 3/18/26   12:38 PM CST
  • SOYBEANS (May 27) 1154'0 10'0 3/18/26   12:20 PM CST
  • SOYBEANS (Jul 27) 1160'2 10'4 3/18/26   12:37 PM CST
  • WHEAT (May 26) 607'0 17'2 3/18/26   12:38 PM CST
  • WHEAT (Jul 26) 618'0 17'2 3/18/26   12:38 PM CST
  • WHEAT (Sep 26) 630'4 17'2 3/18/26   12:38 PM CST
  • WHEAT (Dec 26) 647'0 16'6 3/18/26   12:38 PM CST
  • WHEAT (Mar 27) 660'6 16'4 3/18/26   12:36 PM CST
  • WHEAT (May 27) 664'4 14'4 3/18/26   11:50 AM CST
  • WHEAT (Jul 27) 653'0 12'0 3/18/26   12:27 PM CST
  • WHEAT (Sep 27) 654'2 9'4 3/18/26   10:57 AM CST
  • WHEAT (Dec 27) 661'0 7'0 3/18/26   10:44 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'6 464'4 451'4 464'2 10'2 454'0 12:38P Chart for @C6K Options for @C6K
Jul 26 466'0 476'0 463'2 475'6 10'2 465'4 12:38P Chart for @C6N Options for @C6N
Sep 26 468'4 478'6 466'2 478'4 10'2 468'2 12:39P Chart for @C6U Options for @C6U
Dec 26 482'2 491'6 479'6 491'2 9'4 481'6 12:38P Chart for @C6Z Options for @C6Z
Mar 27 493'4 501'2 490'2 501'0 8'6 492'2 12:39P Chart for @C7H Options for @C7H
May 27 500'0 507'0 497'2 506'4 8'0 498'4 12:39P Chart for @C7K Options for @C7K
Jul 27 502'4 509'4 499'0 509'0 7'6 501'2 12:39P Chart for @C7N Options for @C7N
Sep 27 478'4 484'6 478'4 484'2 6'0 478'2 12:39P Chart for @C7U Options for @C7U
Dec 27 481'4 487'2 480'0 486'0 5'2 480'6 12:39P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1156'2 1164'6 1148'0 1164'4 7'4 1157'0 12:38P Chart for @S6K Options for @S6K
Jul 26 1171'2 1179'6 1162'4 1179'6 8'4 1171'2 12:38P Chart for @S6N Options for @S6N
Aug 26 1163'0 1172'6 1154'0 1172'6 10'2 1162'4 12:38P Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1144'2 1127'2 1144'2 12'6 1131'4 12:38P Chart for @S6U Options for @S6U
Nov 26 1130'0 1144'4 1128'0 1144'4 13'2 1131'2 12:38P Chart for @S6X Options for @S6X
Jan 27 1141'2 1155'2 1139'0 1154'4 12'2 1142'2 12:39P Chart for @S7F Options for @S7F
Mar 27 1141'2 1152'6 1137'2 1152'2 11'4 1140'6 12:38P Chart for @S7H Options for @S7H
May 27 1141'0 1154'4 1140'2 1154'0 10'0 1144'0 12:38P Chart for @S7K Options for @S7K
Jul 27 1148'2 1160'2 1146'2 1160'2 10'4 1149'6 12:38P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 590'0 607'6 586'0 607'0 17'2 589'6 12:38P Chart for @W6K Options for @W6K
Jul 26 601'0 618'6 597'0 618'0 17'2 600'6 12:38P Chart for @W6N Options for @W6N
Sep 26 614'0 631'4 610'0 630'4 17'2 613'2 12:38P Chart for @W6U Options for @W6U
Dec 26 632'6 647'6 626'6 647'0 16'6 630'2 12:38P Chart for @W6Z Options for @W6Z
Mar 27 646'0 660'6 641'0 660'6 16'4 644'2 12:38P Chart for @W7H Options for @W7H
May 27 649'6 664'4 648'0 664'4 14'4 650'0 12:38P Chart for @W7K Options for @W7K
Jul 27 643'2 653'0 643'2 653'0 12'0 641'0 12:38P Chart for @W7N Options for @W7N
Sep 27 649'0 654'2 649'0 654'2 9'4 644'6 12:38P Chart for @W7U Options for @W7U
Dec 27 656'4 661'0 656'4 661'0 7'0 654'0 12:38P Chart for @W7Z Options for @W7Z
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
May 26 454'6 464'4 451'4 464'2 10'2 454'0 12:38P Chart for @C6K Options for @C6K
Jul 26 466'0 476'0 463'2 475'6 10'2 465'4 12:38P Chart for @C6N Options for @C6N
Sep 26 468'4 478'6 466'2 478'4 10'2 468'2 12:39P Chart for @C6U Options for @C6U
Dec 26 482'2 491'6 479'6 491'2 9'4 481'6 12:38P Chart for @C6Z Options for @C6Z
Mar 27 493'4 501'2 490'2 501'0 8'6 492'2 12:39P Chart for @C7H Options for @C7H
May 27 500'0 507'0 497'2 506'4 8'0 498'4 12:39P Chart for @C7K Options for @C7K
Jul 27 502'4 509'4 499'0 509'0 7'6 501'2 12:39P Chart for @C7N Options for @C7N
Sep 27 478'4 484'6 478'4 484'2 6'0 478'2 12:39P Chart for @C7U Options for @C7U
Dec 27 481'4 487'2 480'0 486'0 5'2 480'6 12:39P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1156'2 1164'6 1148'0 1164'4 7'4 1157'0 12:38P Chart for @S6K Options for @S6K
Jul 26 1171'2 1179'6 1162'4 1179'6 8'4 1171'2 12:38P Chart for @S6N Options for @S6N
Aug 26 1163'0 1172'6 1154'0 1172'6 10'2 1162'4 12:38P Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1144'2 1127'2 1144'2 12'6 1131'4 12:38P Chart for @S6U Options for @S6U
Nov 26 1130'0 1144'4 1128'0 1144'4 13'2 1131'2 12:38P Chart for @S6X Options for @S6X
Jan 27 1141'2 1155'2 1139'0 1154'4 12'2 1142'2 12:39P Chart for @S7F Options for @S7F
Mar 27 1141'2 1152'6 1137'2 1152'2 11'4 1140'6 12:38P Chart for @S7H Options for @S7H
May 27 1141'0 1154'4 1140'2 1154'0 10'0 1144'0 12:38P Chart for @S7K Options for @S7K
Jul 27 1148'2 1160'2 1146'2 1160'2 10'4 1149'6 12:38P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 590'0 607'6 586'0 607'0 17'2 589'6 12:38P Chart for @W6K Options for @W6K
Jul 26 601'0 618'6 597'0 618'0 17'2 600'6 12:38P Chart for @W6N Options for @W6N
Sep 26 614'0 631'4 610'0 630'4 17'2 613'2 12:38P Chart for @W6U Options for @W6U
Dec 26 632'6 647'6 626'6 647'0 16'6 630'2 12:38P Chart for @W6Z Options for @W6Z
Mar 27 646'0 660'6 641'0 660'6 16'4 644'2 12:38P Chart for @W7H Options for @W7H
May 27 649'6 664'4 648'0 664'4 14'4 650'0 12:38P Chart for @W7K Options for @W7K
Jul 27 643'2 653'0 643'2 653'0 12'0 641'0 12:38P Chart for @W7N Options for @W7N
Sep 27 649'0 654'2 649'0 654'2 9'4 644'6 12:38P Chart for @W7U Options for @W7U
Dec 27 656'4 661'0 656'4 661'0 7'0 654'0 12:38P Chart for @W7Z Options for @W7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Auburn, IL
Chg Zip Code: 
Temp: 50oF Feels Like: 50oF
Humid: 60% Dew Pt: 36oF
Barom: 29.95 Wind Dir: NW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:04 Sunset: 7:08
As reported at Dukes Weather Center, Il at 12:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Wednesday

Thursday

Friday
Hi: 57°F
Lo: 27°F
Precip:
0%
Hi: 69°F
Lo: 39°F
Precip:
0%
Hi: 75°F
Lo: 44°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Temperatures Rising Wednesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 5:26AM
Wed Mar 18, 2026 CDT

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

Average retail prices for all eight major fertilizers were higher during the second week of March 2026. Prices for half of the fertilizers were up significantly, which DTN designates as anything 5% or more. The increases come in the wake of FDTN Retail Fertilizer Trends

The top national winners in 2025 National Wheat Yield Contest continued to raise the bar for growing high-yielding, high-quality wheat. BNational Wheat Yield Contest 2025

Reality TV farmer Steve McBee's lawsuit continues after a court rejected his family's dismissal motion, alleging he fraudulently transferred business assets to sons to evade a $4 million judgment. 7^McBee Asset Fraud Case Moves Forward

La Nina tendencies are still noted in March precipitation events. BAg Weather Forum

After a massive winter storm brought a burst of arctic air through the country during the last few days, an extreme burst of high temperatures is spreading through the West and Central U.S. this week. BAg Weather Forum


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