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) 425'6 -1'0 11/21/25   1:19 PM CST
  • CORN (Mar 26) 437'6 -0'2 11/21/25   1:19 PM CST
  • CORN (May 26) 445'2 -0'4 11/21/25   1:19 PM CST
  • CORN (Jul 26) 451'4 -0'2 11/21/25   1:19 PM CST
  • CORN (Sep 26) 448'0 -0'6 11/21/25   1:19 PM CST
  • CORN (Dec 26) 460'6 -1'0 11/21/25   1:19 PM CST
  • CORN (Mar 27) 473'6 -1'0 11/21/25   1:17 PM CST
  • CORN (May 27) 480'6 -0'6 11/21/25   1:15 PM CST
  • CORN (Jul 27) 483'2 -0'4 11/21/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1126'4 2'4 11/21/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1135'2 2'2 11/21/25   1:19 PM CST
  • SOYBEANS (May 26) 1144'4 1'6 11/21/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1150'6 1'2 11/21/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1140'0 0'0 11/21/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1113'4 -1'0 11/21/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1113'0 -1'6 11/21/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1122'2 -2'0 11/21/25   1:19 PM CST
  • SOYBEANS (Mar 27) 1118'6 -2'0 11/21/25   1:15 PM CST
  • WHEAT (Dec 25) 529'6 0'0 11/21/25   1:19 PM CST
  • WHEAT (Mar 26) 542'2 -1'0 11/21/25   1:19 PM CST
  • WHEAT (May 26) 551'0 -1'4 11/21/25   1:19 PM CST
  • WHEAT (Jul 26) 559'6 -1'4 11/21/25   1:19 PM CST
  • WHEAT (Sep 26) 571'2 -1'2 11/21/25   1:19 PM CST
  • WHEAT (Dec 26) 586'6 -1'4 11/21/25   1:18 PM CST
  • WHEAT (Mar 27) 599'6 -1'0 11/21/25   1:18 PM CST
  • WHEAT (May 27) 617'2 -1'2 11/21/25   1:15 PM CST
  • WHEAT (Jul 27) 608'2 -1'0 11/21/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'2 427'6 424'0 425'6 -1'0 425'4s 11/21 Chart for @C5Z Options for @C5Z
Mar 26 437'4 439'0 435'2 437'6 -0'2 437'4s 11/21 Chart for @C6H Options for @C6H
May 26 445'0 446'0 442'4 445'2 -0'4 444'6s 11/21 Chart for @C6K Options for @C6K
Jul 26 450'6 451'6 448'2 451'4 -0'2 450'6s 11/21 Chart for @C6N Options for @C6N
Sep 26 448'2 448'4 445'4 448'0 -0'6 447'4s 11/21 Chart for @C6U Options for @C6U
Dec 26 460'2 461'2 458'2 460'6 -1'0 460'0s 11/21 Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 471'6 473'6 -1'0 473'2s 11/21 Chart for @C7H Options for @C7H
May 27 479'2 480'6 479'2 480'6 -0'6 480'0s 11/21 Chart for @C7K Options for @C7K
Jul 27 483'4 484'0 482'2 483'2 -0'4 483'2s 11/21 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1127'4 1113'2 1126'4 2'4 1125'0s 11/21 Chart for @S6F Options for @S6F
Mar 26 1132'4 1136'4 1123'4 1135'2 2'2 1134'2s 11/21 Chart for @S6H Options for @S6H
May 26 1141'2 1145'2 1133'2 1144'4 1'6 1143'2s 11/21 Chart for @S6K Options for @S6K
Jul 26 1150'0 1151'2 1139'6 1150'6 1'2 1149'2s 11/21 Chart for @S6N Options for @S6N
Aug 26 1139'0 1140'4 1130'2 1140'0 0'0 1138'0s 11/21 Chart for @S6Q Options for @S6Q
Sep 26 1115'0 1115'2 1106'2 1113'4 -1'0 1112'0s 11/21 Chart for @S6U Options for @S6U
Nov 26 1115'0 1116'2 1107'2 1113'0 -1'6 1112'0s 11/21 Chart for @S6X Options for @S6X
Jan 27 1125'0 1125'0 1117'0 1122'2 -2'0 1121'2s 11/21 Chart for @S7F Options for @S7F
Mar 27 1121'6 1123'0 1115'6 1118'6 -2'0 1119'2s 11/21 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 532'4 522'6 529'6 0'0 527'0s 11/21 Chart for @W5Z Options for @W5Z
Mar 26 541'4 545'0 535'6 542'2 -1'0 539'6s 11/21 Chart for @W6H Options for @W6H
May 26 549'6 553'2 545'0 551'0 -1'4 548'2s 11/21 Chart for @W6K Options for @W6K
Jul 26 559'0 561'4 553'6 559'6 -1'4 557'0s 11/21 Chart for @W6N Options for @W6N
Sep 26 570'6 573'4 566'0 571'2 -1'2 569'0s 11/21 Chart for @W6U Options for @W6U
Dec 26 585'0 589'0 582'0 586'6 -1'4 584'4s 11/21 Chart for @W6Z Options for @W6Z
Mar 27 596'2 600'4 594'6 599'6 -1'0 597'4s 11/21 Chart for @W7H Options for @W7H
May 27 617'2 -1'2 602'0s 11/21 Chart for @W7K Options for @W7K
Jul 27 608'2 -1'0 596'6s 11/21 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 25 426'2 427'6 424'0 425'6 -1'0 425'4s 11/21 Chart for @C5Z Options for @C5Z
Mar 26 437'4 439'0 435'2 437'6 -0'2 437'4s 11/21 Chart for @C6H Options for @C6H
May 26 445'0 446'0 442'4 445'2 -0'4 444'6s 11/21 Chart for @C6K Options for @C6K
Jul 26 450'6 451'6 448'2 451'4 -0'2 450'6s 11/21 Chart for @C6N Options for @C6N
Sep 26 448'2 448'4 445'4 448'0 -0'6 447'4s 11/21 Chart for @C6U Options for @C6U
Dec 26 460'2 461'2 458'2 460'6 -1'0 460'0s 11/21 Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 471'6 473'6 -1'0 473'2s 11/21 Chart for @C7H Options for @C7H
May 27 479'2 480'6 479'2 480'6 -0'6 480'0s 11/21 Chart for @C7K Options for @C7K
Jul 27 483'4 484'0 482'2 483'2 -0'4 483'2s 11/21 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1127'4 1113'2 1126'4 2'4 1125'0s 11/21 Chart for @S6F Options for @S6F
Mar 26 1132'4 1136'4 1123'4 1135'2 2'2 1134'2s 11/21 Chart for @S6H Options for @S6H
May 26 1141'2 1145'2 1133'2 1144'4 1'6 1143'2s 11/21 Chart for @S6K Options for @S6K
Jul 26 1150'0 1151'2 1139'6 1150'6 1'2 1149'2s 11/21 Chart for @S6N Options for @S6N
Aug 26 1139'0 1140'4 1130'2 1140'0 0'0 1138'0s 11/21 Chart for @S6Q Options for @S6Q
Sep 26 1115'0 1115'2 1106'2 1113'4 -1'0 1112'0s 11/21 Chart for @S6U Options for @S6U
Nov 26 1115'0 1116'2 1107'2 1113'0 -1'6 1112'0s 11/21 Chart for @S6X Options for @S6X
Jan 27 1125'0 1125'0 1117'0 1122'2 -2'0 1121'2s 11/21 Chart for @S7F Options for @S7F
Mar 27 1121'6 1123'0 1115'6 1118'6 -2'0 1119'2s 11/21 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 532'4 522'6 529'6 0'0 527'0s 11/21 Chart for @W5Z Options for @W5Z
Mar 26 541'4 545'0 535'6 542'2 -1'0 539'6s 11/21 Chart for @W6H Options for @W6H
May 26 549'6 553'2 545'0 551'0 -1'4 548'2s 11/21 Chart for @W6K Options for @W6K
Jul 26 559'0 561'4 553'6 559'6 -1'4 557'0s 11/21 Chart for @W6N Options for @W6N
Sep 26 570'6 573'4 566'0 571'2 -1'2 569'0s 11/21 Chart for @W6U Options for @W6U
Dec 26 585'0 589'0 582'0 586'6 -1'4 584'4s 11/21 Chart for @W6Z Options for @W6Z
Mar 27 596'2 600'4 594'6 599'6 -1'0 597'4s 11/21 Chart for @W7H Options for @W7H
May 27 617'2 -1'2 602'0s 11/21 Chart for @W7K Options for @W7K
Jul 27 608'2 -1'0 596'6s 11/21 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: 52oF Feels Like: 52oF
Humid: 72% Dew Pt: 43oF
Barom: 30.03 Wind Dir: SSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:51 Sunset: 4:38
As reported at Dukes Weather Center, Il at 1:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Saturday

Sunday

Monday
Hi: 54°F
Lo: 38°F
Precip:
0%
Hi: 56°F
Lo: 36°F
Precip:
0%
Hi: 54°F
Lo: 37°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Storm Pushing Eastward, Another Moving Into Southern Plains This Weekend
Bryce Anderson (Bio)
DTN Meteorologist

Scattered showers, storms for the Ohio Valley, Southeast. Another system moves through the Southeast and Southern Plains, producing more heavy rain. » More DTN Weather Commentary

Posted at 12:10PM
Fri Nov 21, 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

Tyson Foods announced on Friday that it will close its Lexington, Nebraska, beef facility, affecting 3,000 employees, and will convert its Amarillo, Texas, plant to single-shift operations. Production will increase at other facilities. BNebraska Beef Plant to Close

Cattle and calves on feed for the slaughter market in the United States for feedlots with a capacity of 1,000 or more head totaled 11.7 million head on Nov. 1, 2025. The inventory was 2% below Nov. 1, 2024, USDA reported on Friday. BUSDA Nov. 1 Cattle on Feed Report

DTN/Progressive Farmer announced its 16th class of America's Best Young Farmers and Ranchers. F2026 Best Young Farmers and Ranchers

Horses are quarantined after an EHV-1 outbreak from a Texas rodeo event. Multiple states are affected, with some horses euthanized and strict biosecurity measures implemented. 7^Horse Illness Noticed After Texas Event

DTN Contributing Analyst Philip Shaw says as farmers head into a fast-approaching 2026, USDA is challenging them again with estimates of big yields. BUnder the Agridome


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