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) 458'6 1'0 3/31/26   8:51 PM CST
  • CORN (Jul 26) 469'6 1'4 3/31/26   8:45 PM CST
  • CORN (Sep 26) 471'6 1'4 3/31/26   8:45 PM CST
  • CORN (Dec 26) 485'2 1'0 3/31/26   8:51 PM CST
  • CORN (Mar 27) 496'0 1'0 3/31/26   8:47 PM CST
  • CORN (May 27) 502'6 1'2 3/31/26   8:05 PM CST
  • CORN (Jul 27) 505'4 0'4 3/31/26   8:02 PM CST
  • CORN (Sep 27) 486'2 1'0 3/31/26   7:52 PM CST
  • CORN (Dec 27) 490'4 0'2 3/31/26   8:00 PM CST
  • SOYBEANS (May 26) 1172'2 1'2 3/31/26   8:52 PM CST
  • SOYBEANS (Jul 26) 1187'2 1'2 3/31/26   8:52 PM CST
  • SOYBEANS (Aug 26) 1184'2 0'6 3/31/26   8:52 PM CST
  • SOYBEANS (Sep 26) 1158'2 0'0 3/31/26   8:47 PM CST
  • SOYBEANS (Nov 26) 1157'6 0'2 3/31/26   8:50 PM CST
  • SOYBEANS (Jan 27) 1167'4 0'0 3/31/26   8:47 PM CST
  • SOYBEANS (Mar 27) 1161'2 0'0 3/31/26   8:47 PM CST
  • SOYBEANS (May 27) 1163'0 -0'2 3/31/26   8:47 PM CST
  • SOYBEANS (Jul 27) 1168'0 0'0 3/31/26   8:47 PM CST
  • WHEAT (May 26) 620'4 4'2 3/31/26   8:50 PM CST
  • WHEAT (Jul 26) 630'2 3'6 3/31/26   8:37 PM CST
  • WHEAT (Sep 26) 642'6 4'4 3/31/26   8:47 PM CST
  • WHEAT (Dec 26) 659'2 4'6 3/31/26   8:44 PM CST
  • WHEAT (Mar 27) 670'4 3'6 3/31/26   8:39 PM CST
  • WHEAT (May 27) 674'2 3'4 3/31/26   8:30 PM CST
  • WHEAT (Jul 27) 665'2 5'4 3/31/26   7:09 PM CST
  • WHEAT (Sep 27) 662'6 0'0 3/31/26   1:15 PM CST
  • WHEAT (Dec 27) 680'0 0'0 3/31/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 457'4 460'0 457'4 458'6 1'0 457'6 08:52P Chart for @C6K Options for @C6K
Jul 26 468'2 470'6 468'2 469'6 1'4 468'2 08:52P Chart for @C6N Options for @C6N
Sep 26 469'4 472'6 469'4 471'6 1'4 470'2 08:52P Chart for @C6U Options for @C6U
Dec 26 484'4 486'2 484'4 485'2 1'0 484'2 08:52P Chart for @C6Z Options for @C6Z
Mar 27 495'0 497'0 495'0 496'0 1'0 495'0 08:52P Chart for @C7H Options for @C7H
May 27 502'4 503'2 502'2 502'6 1'2 501'4 08:52P Chart for @C7K Options for @C7K
Jul 27 505'6 506'4 505'4 505'4 0'4 505'0 08:52P Chart for @C7N Options for @C7N
Sep 27 486'2 486'2 486'2 486'2 1'0 485'2 08:52P Chart for @C7U Options for @C7U
Dec 27 490'0 491'2 490'0 490'4 0'2 490'2 08:52P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1171'4 1174'6 1169'6 1172'2 1'2 1171'0 08:52P Chart for @S6K Options for @S6K
Jul 26 1186'6 1190'0 1185'0 1187'2 1'2 1186'0 08:52P Chart for @S6N Options for @S6N
Aug 26 1184'2 1186'6 1182'4 1184'2 0'6 1183'4 08:52P Chart for @S6Q Options for @S6Q
Sep 26 1157'0 1161'0 1157'0 1158'2 0'0 1158'2 08:52P Chart for @S6U Options for @S6U
Nov 26 1155'6 1160'4 1155'6 1157'6 0'2 1157'4 08:52P Chart for @S6X Options for @S6X
Jan 27 1166'6 1170'0 1166'2 1167'4 0'0 1167'4 08:52P Chart for @S7F Options for @S7F
Mar 27 1159'4 1163'4 1159'4 1161'2 0'0 1161'2 08:52P Chart for @S7H Options for @S7H
May 27 1163'0 1164'0 1162'0 1163'0 -0'2 1163'2 08:52P Chart for @S7K Options for @S7K
Jul 27 1168'2 1168'2 1166'6 1168'0 0'0 1168'0 08:52P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 618'0 622'6 616'4 620'4 4'2 616'2 08:52P Chart for @W6K Options for @W6K
Jul 26 628'0 633'0 627'0 630'2 3'6 626'4 08:52P Chart for @W6N Options for @W6N
Sep 26 640'2 644'4 638'6 642'6 4'4 638'2 08:52P Chart for @W6U Options for @W6U
Dec 26 656'4 660'4 656'4 659'2 4'6 654'4 08:52P Chart for @W6Z Options for @W6Z
Mar 27 667'4 672'2 667'4 670'4 3'6 666'6 08:52P Chart for @W7H Options for @W7H
May 27 673'2 674'2 672'0 674'2 3'4 670'6 08:52P Chart for @W7K Options for @W7K
Jul 27 661'0 665'2 661'0 665'2 5'4 659'6 08:52P Chart for @W7N Options for @W7N
Sep 27 662'6 0'0 662'4 08:49P Chart for @W7U Options for @W7U
Dec 27 680'0 0'0 671'2 08:49P 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 26 457'4 460'0 457'4 458'6 1'0 457'6 08:52P Chart for @C6K Options for @C6K
Jul 26 468'2 470'6 468'2 469'6 1'4 468'2 08:52P Chart for @C6N Options for @C6N
Sep 26 469'4 472'6 469'4 471'6 1'4 470'2 08:52P Chart for @C6U Options for @C6U
Dec 26 484'4 486'2 484'4 485'2 1'0 484'2 08:52P Chart for @C6Z Options for @C6Z
Mar 27 495'0 497'0 495'0 496'0 1'0 495'0 08:52P Chart for @C7H Options for @C7H
May 27 502'4 503'2 502'2 502'6 1'2 501'4 08:52P Chart for @C7K Options for @C7K
Jul 27 505'6 506'4 505'4 505'4 0'4 505'0 08:52P Chart for @C7N Options for @C7N
Sep 27 486'2 486'2 486'2 486'2 1'0 485'2 08:52P Chart for @C7U Options for @C7U
Dec 27 490'0 491'2 490'0 490'4 0'2 490'2 08:52P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1171'4 1174'6 1169'6 1172'2 1'2 1171'0 08:52P Chart for @S6K Options for @S6K
Jul 26 1186'6 1190'0 1185'0 1187'2 1'2 1186'0 08:52P Chart for @S6N Options for @S6N
Aug 26 1184'2 1186'6 1182'4 1184'2 0'6 1183'4 08:52P Chart for @S6Q Options for @S6Q
Sep 26 1157'0 1161'0 1157'0 1158'2 0'0 1158'2 08:52P Chart for @S6U Options for @S6U
Nov 26 1155'6 1160'4 1155'6 1157'6 0'2 1157'4 08:52P Chart for @S6X Options for @S6X
Jan 27 1166'6 1170'0 1166'2 1167'4 0'0 1167'4 08:52P Chart for @S7F Options for @S7F
Mar 27 1159'4 1163'4 1159'4 1161'2 0'0 1161'2 08:52P Chart for @S7H Options for @S7H
May 27 1163'0 1164'0 1162'0 1163'0 -0'2 1163'2 08:52P Chart for @S7K Options for @S7K
Jul 27 1168'2 1168'2 1166'6 1168'0 0'0 1168'0 08:52P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 618'0 622'6 616'4 620'4 4'2 616'2 08:52P Chart for @W6K Options for @W6K
Jul 26 628'0 633'0 627'0 630'2 3'6 626'4 08:52P Chart for @W6N Options for @W6N
Sep 26 640'2 644'4 638'6 642'6 4'4 638'2 08:52P Chart for @W6U Options for @W6U
Dec 26 656'4 660'4 656'4 659'2 4'6 654'4 08:52P Chart for @W6Z Options for @W6Z
Mar 27 667'4 672'2 667'4 670'4 3'6 666'6 08:52P Chart for @W7H Options for @W7H
May 27 673'2 674'2 672'0 674'2 3'4 670'6 08:52P Chart for @W7K Options for @W7K
Jul 27 661'0 665'2 661'0 665'2 5'4 659'6 08:52P Chart for @W7N Options for @W7N
Sep 27 662'6 0'0 662'4 08:49P Chart for @W7U Options for @W7U
Dec 27 680'0 0'0 671'2 08:49P 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: 70oF Feels Like: 70oF
Humid: 66% Dew Pt: 58oF
Barom: 29.83 Wind Dir: WSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:42 Sunset: 7:22
As reported at Dukes Weather Center, Il at 8:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Wednesday

Thursday

Friday
Hi: 61°F
Lo: 45°F
Precip:
80%
Hi: 74°F
Lo: 56°F
Precip:
68%
Hi: 76°F
Lo: 59°F
Precip:
62%
View complete Local Weather
 
DTN Weather Summary
Next Storm Entering Plains Wednesday
Bryce Anderson (Bio)
DTN Meteorologist

Wednesday we will see heavy snow across the Northern Plains and another round of severe weather across the Central and Southern Plains. » More DTN Weather Commentary

Posted at 12:10PM
Tue Mar 31, 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

USDA released its Prospective Plantings and quarterly Grain Stocks reports on Tuesday. FUSDA Reports Summary

The Small Business Administration (SBA) will open a new guaranteed loan for up to $5 million through SBA's International Trade Loan (ITL) program on May 1. The loans will cover a range of agricultural businesses, including nearly every form of crop and livestock production. BBreaking Down SBA and USDA Loans

Three separate storm systems are moving across the country this week. There is potential for all kinds of weather for large areas of the country. @^Ag Weather Forum

The survey, sponsored by American Farm Bureau Women's Leadership Committee and funded by CoBank and JBS, will help identify what's working, where there are gaps, and how agricultural communities and organizations can better support women across all roles. :^Deadline March 31 for Ag Survey

Wildfires fueled by extreme drought have burned tens of thousands of acres across Nebraska. Three storm systems this week offer minimal relief for drought or fires. 4^Nebraska Fires Rage as Drought Worsens


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