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) 466'2 -4'2 3/20/26   1:19 PM CST
  • CORN (Jul 26) 476'4 -4'0 3/20/26   1:19 PM CST
  • CORN (Sep 26) 478'4 -4'0 3/20/26   1:19 PM CST
  • CORN (Dec 26) 491'4 -3'6 3/20/26   1:19 PM CST
  • CORN (Mar 27) 500'6 -3'6 3/20/26   1:19 PM CST
  • CORN (May 27) 506'4 -3'4 3/20/26   1:19 PM CST
  • CORN (Jul 27) 509'0 -3'4 3/20/26   1:18 PM CST
  • CORN (Sep 27) 485'2 -1'0 3/20/26   1:15 PM CST
  • CORN (Dec 27) 489'6 -0'2 3/20/26   1:18 PM CST
  • SOYBEANS (May 26) 1160'4 -7'2 3/20/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1175'6 -6'6 3/20/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1170'2 -6'4 3/20/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1142'4 -5'0 3/20/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1141'0 -5'2 3/20/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1152'0 -5'2 3/20/26   1:18 PM CST
  • SOYBEANS (Mar 27) 1147'6 -5'4 3/20/26   1:19 PM CST
  • SOYBEANS (May 27) 1149'2 -6'0 3/20/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1154'0 -6'4 3/20/26   1:18 PM CST
  • WHEAT (May 26) 595'6 -12'6 3/20/26   1:19 PM CST
  • WHEAT (Jul 26) 607'4 -12'2 3/20/26   1:19 PM CST
  • WHEAT (Sep 26) 621'4 -12'0 3/20/26   1:19 PM CST
  • WHEAT (Dec 26) 638'4 -12'2 3/20/26   1:19 PM CST
  • WHEAT (Mar 27) 651'6 -12'2 3/20/26   1:19 PM CST
  • WHEAT (May 27) 659'4 -12'4 3/20/26   1:15 PM CST
  • WHEAT (Jul 27) 645'4 -13'4 3/20/26   1:15 PM CST
  • WHEAT (Sep 27) 654'6 -13'4 3/20/26   1:15 PM CST
  • WHEAT (Dec 27) 663'6 -13'2 3/20/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 469'0 469'2 464'0 466'2 -4'2 465'4s 03:48P Chart for @C6K Options for @C6K
Jul 26 479'2 479'4 474'4 476'4 -4'0 476'0s 03:52P Chart for @C6N Options for @C6N
Sep 26 481'0 481'6 476'4 478'4 -4'0 478'0s 03:57P Chart for @C6U Options for @C6U
Dec 26 493'4 494'0 489'4 491'4 -3'6 490'6s 03:37P Chart for @C6Z Options for @C6Z
Mar 27 503'0 503'2 499'2 500'6 -3'6 500'2s 03:44P Chart for @C7H Options for @C7H
May 27 509'0 509'0 505'0 506'4 -3'4 506'0s 03:52P Chart for @C7K Options for @C7K
Jul 27 512'0 512'0 507'6 509'0 -3'4 508'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 485'6 487'0 484'4 485'2 -1'0 486'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 489'0 490'2 487'0 489'6 -0'2 489'4s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1159'4 1160'4 -7'2 1161'2s 02:59P Chart for @S6K Options for @S6K
Jul 26 1181'0 1190'6 1175'0 1175'6 -6'6 1176'4s 03:40P Chart for @S6N Options for @S6N
Aug 26 1175'0 1184'2 1168'4 1170'2 -6'4 1170'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1148'0 1155'2 1141'0 1142'4 -5'0 1142'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1144'6 1152'6 1138'4 1141'0 -5'2 1141'0s 03:39P Chart for @S6X Options for @S6X
Jan 27 1154'6 1163'0 1148'6 1152'0 -5'2 1151'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1151'2 1158'4 1143'6 1147'6 -5'4 1147'2s 01:30P Chart for @S7H Options for @S7H
May 27 1154'4 1160'4 1146'6 1149'2 -6'0 1149'0s 02:34P Chart for @S7K Options for @S7K
Jul 27 1158'4 1163'6 1151'4 1154'0 -6'4 1154'0s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 594'6 595'6 -12'6 595'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 619'4 621'0 606'4 607'4 -12'2 607'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 632'2 635'0 620'2 621'4 -12'0 620'6s 02:42P Chart for @W6U Options for @W6U
Dec 26 649'2 650'6 637'2 638'4 -12'2 637'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 662'2 663'2 650'2 651'6 -12'2 651'2s 01:20P Chart for @W7H Options for @W7H
May 27 665'0 666'2 657'6 659'4 -12'4 656'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 654'2 655'4 645'4 645'4 -13'4 645'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 656'2 656'2 654'6 654'6 -13'4 649'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 663'6 663'6 663'6 663'6 -13'2 658'6s 01:30P 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 26 469'0 469'2 464'0 466'2 -4'2 465'4s 03:48P Chart for @C6K Options for @C6K
Jul 26 479'2 479'4 474'4 476'4 -4'0 476'0s 03:52P Chart for @C6N Options for @C6N
Sep 26 481'0 481'6 476'4 478'4 -4'0 478'0s 03:57P Chart for @C6U Options for @C6U
Dec 26 493'4 494'0 489'4 491'4 -3'6 490'6s 03:37P Chart for @C6Z Options for @C6Z
Mar 27 503'0 503'2 499'2 500'6 -3'6 500'2s 03:44P Chart for @C7H Options for @C7H
May 27 509'0 509'0 505'0 506'4 -3'4 506'0s 03:52P Chart for @C7K Options for @C7K
Jul 27 512'0 512'0 507'6 509'0 -3'4 508'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 485'6 487'0 484'4 485'2 -1'0 486'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 489'0 490'2 487'0 489'6 -0'2 489'4s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1159'4 1160'4 -7'2 1161'2s 02:59P Chart for @S6K Options for @S6K
Jul 26 1181'0 1190'6 1175'0 1175'6 -6'6 1176'4s 03:40P Chart for @S6N Options for @S6N
Aug 26 1175'0 1184'2 1168'4 1170'2 -6'4 1170'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1148'0 1155'2 1141'0 1142'4 -5'0 1142'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1144'6 1152'6 1138'4 1141'0 -5'2 1141'0s 03:39P Chart for @S6X Options for @S6X
Jan 27 1154'6 1163'0 1148'6 1152'0 -5'2 1151'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1151'2 1158'4 1143'6 1147'6 -5'4 1147'2s 01:30P Chart for @S7H Options for @S7H
May 27 1154'4 1160'4 1146'6 1149'2 -6'0 1149'0s 02:34P Chart for @S7K Options for @S7K
Jul 27 1158'4 1163'6 1151'4 1154'0 -6'4 1154'0s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 594'6 595'6 -12'6 595'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 619'4 621'0 606'4 607'4 -12'2 607'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 632'2 635'0 620'2 621'4 -12'0 620'6s 02:42P Chart for @W6U Options for @W6U
Dec 26 649'2 650'6 637'2 638'4 -12'2 637'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 662'2 663'2 650'2 651'6 -12'2 651'2s 01:20P Chart for @W7H Options for @W7H
May 27 665'0 666'2 657'6 659'4 -12'4 656'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 654'2 655'4 645'4 645'4 -13'4 645'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 656'2 656'2 654'6 654'6 -13'4 649'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 663'6 663'6 663'6 663'6 -13'2 658'6s 01:30P 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: 80oF Feels Like: 80oF
Humid: 38% Dew Pt: 52oF
Barom: 29.74 Wind Dir: NNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:01 Sunset: 7:10
As reported at Dukes Weather Center, Il at 6:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday
Saturday
Sunday
Hi: 81°F
Lo: 52°F
Precip:
0%		 Hi: 79°F
Lo: 47°F
Precip:
0%		 Hi: 77°F
Lo: 44°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Strong Cold Front Squashing Heat This Weekend
Bryce Anderson (Bio)
DTN Meteorologist

Record heart across the Plains, but will be followed by a strong cold front over the weekend. Scattered showers for the eastern Midwest, Northeast. » More DTN Weather Commentary
Posted at 11:59AM
Fri Mar 20, 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

Cattle and calves on feed for the slaughter market in the United States for feedlots with capacity of 1,000 or more head totaled 11.5 million head on March 1, 2026. The inventory was slightly below March 1, 2025, USDA NASS reported on Friday. :^USDA March 1 Cattle on Feed Report

Wildfires burned more than 820,000 Nebraska Sandhills acres, destroying grazing land and fencing, leaving thousands of cattle displaced. Communities and volunteers rallied, donating hay, supplies and financial relief. BNebraska Wildfires Scorch 820K Acres

A Kansan son returns to the farm to share wheat harvest and family traditions with the next generation. @^Family Returns for Wheat Harvest

Recent Sales Results From Osborne and Russell counties, Kansas; Grant County, Minnesota; Grand Forks County, North Dakota; and Union County, South Dakota I^Landwatch Weekly

March 24 is National Ag Day. Join DTN and Progressive Farmer in celebrating what farm and ranch families bring to our nation and the world. BEditors' Notebook


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