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) 433'4 0'6 12/1/25   9:17 PM CST
  • CORN (Mar 26) 445'4 0'4 12/1/25   9:26 PM CST
  • CORN (May 26) 453'6 0'4 12/1/25   9:26 PM CST
  • CORN (Jul 26) 459'2 0'2 12/1/25   9:26 PM CST
  • CORN (Sep 26) 455'6 0'2 12/1/25   9:24 PM CST
  • CORN (Dec 26) 467'0 0'0 12/1/25   9:10 PM CST
  • CORN (Mar 27) 480'0 -0'4 12/1/25   8:33 PM CST
  • CORN (May 27) 487'2 0'0 12/1/25   9:06 PM CST
  • CORN (Jul 27) 490'4 -0'2 12/1/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1130'0 2'0 12/1/25   9:26 PM CST
  • SOYBEANS (Mar 26) 1140'0 2'0 12/1/25   9:26 PM CST
  • SOYBEANS (May 26) 1149'6 2'2 12/1/25   9:25 PM CST
  • SOYBEANS (Jul 26) 1157'2 1'6 12/1/25   9:22 PM CST
  • SOYBEANS (Aug 26) 1149'6 1'4 12/1/25   9:19 PM CST
  • SOYBEANS (Sep 26) 1125'4 0'4 12/1/25   8:52 PM CST
  • SOYBEANS (Nov 26) 1125'6 0'6 12/1/25   9:27 PM CST
  • SOYBEANS (Jan 27) 1133'2 0'0 12/1/25   7:19 PM CST
  • SOYBEANS (Mar 27) 1129'0 0'0 12/1/25   1:15 PM CST
  • WHEAT (Dec 25) 529'2 0'0 12/1/25   1:15 PM CST
  • WHEAT (Mar 26) 534'2 -0'6 12/1/25   9:22 PM CST
  • WHEAT (May 26) 542'2 -0'6 12/1/25   9:15 PM CST
  • WHEAT (Jul 26) 550'4 -1'2 12/1/25   8:01 PM CST
  • WHEAT (Sep 26) 564'2 -0'4 12/1/25   9:17 PM CST
  • WHEAT (Dec 26) 580'2 -1'0 12/1/25   7:23 PM CST
  • WHEAT (Mar 27) 594'6 0'0 12/1/25   1:15 PM CST
  • WHEAT (May 27) 598'6 0'0 12/1/25   1:15 PM CST
  • WHEAT (Jul 27) 593'0 0'0 12/1/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 433'4 433'0 433'4 0'6 432'6 09:19P Chart for @C5Z Options for @C5Z
Mar 26 445'0 445'4 444'4 445'4 0'4 445'0 09:27P Chart for @C6H Options for @C6H
May 26 453'0 453'6 453'0 453'6 0'4 453'2 09:27P Chart for @C6K Options for @C6K
Jul 26 459'0 459'4 458'6 459'2 0'2 459'0 09:27P Chart for @C6N Options for @C6N
Sep 26 455'6 456'0 455'2 455'6 0'2 455'4 09:27P Chart for @C6U Options for @C6U
Dec 26 467'0 467'2 466'6 467'0 0'0 467'0 09:27P Chart for @C6Z Options for @C6Z
Mar 27 479'6 480'6 479'6 480'0 -0'4 480'4 09:27P Chart for @C7H Options for @C7H
May 27 487'2 487'2 487'2 487'2 0'0 487'2 09:27P Chart for @C7K Options for @C7K
Jul 27 490'4 -0'2 490'6 09:25P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1130'4 1126'0 1130'0 2'0 1128'0 09:27P Chart for @S6F Options for @S6F
Mar 26 1136'0 1140'4 1136'0 1140'0 2'0 1138'0 09:27P Chart for @S6H Options for @S6H
May 26 1146'2 1149'6 1145'6 1149'6 2'2 1147'4 09:27P Chart for @S6K Options for @S6K
Jul 26 1154'4 1157'2 1154'2 1157'2 1'6 1155'4 09:27P Chart for @S6N Options for @S6N
Aug 26 1148'6 1149'6 1148'2 1149'6 1'4 1148'2 09:27P Chart for @S6Q Options for @S6Q
Sep 26 1125'0 1125'6 1124'0 1125'4 0'4 1125'0 09:27P Chart for @S6U Options for @S6U
Nov 26 1124'0 1126'4 1124'0 1125'6 0'6 1125'0 09:27P Chart for @S6X Options for @S6X
Jan 27 1133'2 1133'2 1133'2 1133'2 0'0 1133'2 09:27P Chart for @S7F Options for @S7F
Mar 27 1129'0 0'0 1129'6 09:27P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'2 0'0 530'2 09:19P Chart for @W5Z Options for @W5Z
Mar 26 535'0 535'4 533'2 534'2 -0'6 535'0 09:27P Chart for @W6H Options for @W6H
May 26 542'6 543'2 541'4 542'2 -0'6 543'0 09:27P Chart for @W6K Options for @W6K
Jul 26 551'6 552'0 550'2 550'4 -1'2 551'6 09:26P Chart for @W6N Options for @W6N
Sep 26 563'4 565'0 563'4 564'2 -0'4 564'6 09:26P Chart for @W6U Options for @W6U
Dec 26 581'2 581'2 580'2 580'2 -1'0 581'2 09:26P Chart for @W6Z Options for @W6Z
Mar 27 594'6 0'0 594'6 09:25P Chart for @W7H Options for @W7H
May 27 598'6 0'0 598'4 09:25P Chart for @W7K Options for @W7K
Jul 27 593'0 0'0 592'6 09:19P 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 25 433'2 433'4 433'0 433'4 0'6 432'6 09:19P Chart for @C5Z Options for @C5Z
Mar 26 445'0 445'4 444'4 445'4 0'4 445'0 09:27P Chart for @C6H Options for @C6H
May 26 453'0 453'6 453'0 453'6 0'4 453'2 09:27P Chart for @C6K Options for @C6K
Jul 26 459'0 459'4 458'6 459'2 0'2 459'0 09:27P Chart for @C6N Options for @C6N
Sep 26 455'6 456'0 455'2 455'6 0'2 455'4 09:27P Chart for @C6U Options for @C6U
Dec 26 467'0 467'2 466'6 467'0 0'0 467'0 09:27P Chart for @C6Z Options for @C6Z
Mar 27 479'6 480'6 479'6 480'0 -0'4 480'4 09:27P Chart for @C7H Options for @C7H
May 27 487'2 487'2 487'2 487'2 0'0 487'2 09:27P Chart for @C7K Options for @C7K
Jul 27 490'4 -0'2 490'6 09:25P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1130'4 1126'0 1130'0 2'0 1128'0 09:27P Chart for @S6F Options for @S6F
Mar 26 1136'0 1140'4 1136'0 1140'0 2'0 1138'0 09:27P Chart for @S6H Options for @S6H
May 26 1146'2 1149'6 1145'6 1149'6 2'2 1147'4 09:27P Chart for @S6K Options for @S6K
Jul 26 1154'4 1157'2 1154'2 1157'2 1'6 1155'4 09:27P Chart for @S6N Options for @S6N
Aug 26 1148'6 1149'6 1148'2 1149'6 1'4 1148'2 09:27P Chart for @S6Q Options for @S6Q
Sep 26 1125'0 1125'6 1124'0 1125'4 0'4 1125'0 09:27P Chart for @S6U Options for @S6U
Nov 26 1124'0 1126'4 1124'0 1125'6 0'6 1125'0 09:27P Chart for @S6X Options for @S6X
Jan 27 1133'2 1133'2 1133'2 1133'2 0'0 1133'2 09:27P Chart for @S7F Options for @S7F
Mar 27 1129'0 0'0 1129'6 09:27P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'2 0'0 530'2 09:19P Chart for @W5Z Options for @W5Z
Mar 26 535'0 535'4 533'2 534'2 -0'6 535'0 09:27P Chart for @W6H Options for @W6H
May 26 542'6 543'2 541'4 542'2 -0'6 543'0 09:27P Chart for @W6K Options for @W6K
Jul 26 551'6 552'0 550'2 550'4 -1'2 551'6 09:26P Chart for @W6N Options for @W6N
Sep 26 563'4 565'0 563'4 564'2 -0'4 564'6 09:26P Chart for @W6U Options for @W6U
Dec 26 581'2 581'2 580'2 580'2 -1'0 581'2 09:26P Chart for @W6Z Options for @W6Z
Mar 27 594'6 0'0 594'6 09:25P Chart for @W7H Options for @W7H
May 27 598'6 0'0 598'4 09:25P Chart for @W7K Options for @W7K
Jul 27 593'0 0'0 592'6 09:19P 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: 23oF Feels Like: 23oF
Humid: 94% Dew Pt: 22oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:01 Sunset: 4:35
As reported at Dukes Weather Center, Il at 9:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Tuesday

Wednesday

Thursday
Hi: 25°F
Lo: 12°F
Precip:
39%
Hi: 34°F
Lo: 16°F
Precip:
0%
Hi: 17°F
Lo: 1°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Storm Continues East Tuesday
Bryce Anderson (Bio)
DTN Meteorologist

Freezing rain, snow from Arkansas into the Ohio Valley. Showers, thunderstorms across the South. Stronger cold front will follow. » More DTN Weather Commentary

Posted at 12:01PM
Mon Dec 1, 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 Conservation Reserve Program pays more than $1.85 billion annually to more than 302,000 landowners who have 25.85 million acres enrolled in the program. Those payments were delayed by the government shutdown. FCRP Payment Status

Even with Ag Secretary Rollin's positive remarks, traders still need to see fundamental support before they'll likely advance the contracts anymore. 7^Sort and Cull

Unsecured creditors in Hansen-Mueller's Chapter 11 bankruptcy seek 30 to 45 more days for asset sales, arguing the company's rushed year-end timeline risks fire-sale prices and limits bidding. 4^Hansen-Mueller Unsecured Creditors Want More Time

In which we explore why gold is considered an alternative store of value and whether it's really so different from fiat money. @^An Urban's Rural View

We'll start the week with our fifth annual virtual DTN Ag Summit, and be showcasing national wheat contest winners as winter cold moves into the countryside. BTop 5 Things to Watch


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