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) 437'0 0'2 12/7/25   7:19 PM CST
  • CORN (Mar 26) 444'2 -0'4 12/8/25   2:36 AM CST
  • CORN (May 26) 452'2 0'0 12/8/25   2:18 AM CST
  • CORN (Jul 26) 457'4 -0'2 12/8/25   2:19 AM CST
  • CORN (Sep 26) 452'6 -0'4 12/8/25   2:27 AM CST
  • CORN (Dec 26) 463'6 -0'4 12/8/25   1:22 AM CST
  • CORN (Mar 27) 476'6 -0'4 12/7/25   8:40 PM CST
  • CORN (May 27) 483'4 -0'4 12/7/25   7:32 PM CST
  • CORN (Jul 27) 486'2 -1'0 12/7/25   7:03 PM CST
  • SOYBEANS (Jan 26) 1096'6 -8'4 12/8/25   2:36 AM CST
  • SOYBEANS (Mar 26) 1108'2 -7'6 12/8/25   2:32 AM CST
  • SOYBEANS (May 26) 1118'0 -7'4 12/8/25   2:36 AM CST
  • SOYBEANS (Jul 26) 1126'2 -6'6 12/8/25   2:23 AM CST
  • SOYBEANS (Aug 26) 1119'2 -6'0 12/8/25   2:20 AM CST
  • SOYBEANS (Sep 26) 1099'4 -5'0 12/8/25   2:20 AM CST
  • SOYBEANS (Nov 26) 1100'0 -4'0 12/8/25   2:23 AM CST
  • SOYBEANS (Jan 27) 1108'0 -4'4 12/7/25   11:25 PM CST
  • SOYBEANS (Mar 27) 1104'4 -5'4 12/8/25   12:12 AM CST
  • WHEAT (Dec 25) 540'4 3'0 12/7/25   7:29 PM CST
  • WHEAT (Mar 26) 536'0 0'2 12/8/25   2:35 AM CST
  • WHEAT (May 26) 543'2 0'2 12/8/25   2:27 AM CST
  • WHEAT (Jul 26) 551'0 0'0 12/8/25   2:27 AM CST
  • WHEAT (Sep 26) 563'0 0'0 12/8/25   2:27 AM CST
  • WHEAT (Dec 26) 579'0 0'2 12/8/25   2:28 AM CST
  • WHEAT (Mar 27) 592'0 0'4 12/8/25   1:47 AM CST
  • WHEAT (May 27) 595'0 -1'0 12/7/25   7:15 PM CST
  • WHEAT (Jul 27) 595'2 0'0 12/5/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 437'2 438'0 437'0 437'0 0'2 436'6 02:36A Chart for @C5Z Options for @C5Z
Mar 26 444'6 445'4 443'6 444'2 -0'4 444'6 02:36A Chart for @C6H Options for @C6H
May 26 452'2 452'6 451'4 452'2 0'0 452'2 02:37A Chart for @C6K Options for @C6K
Jul 26 457'6 458'2 457'0 457'4 -0'2 457'6 02:37A Chart for @C6N Options for @C6N
Sep 26 453'0 453'2 452'2 452'6 -0'4 453'2 02:36A Chart for @C6U Options for @C6U
Dec 26 464'0 464'4 463'2 463'6 -0'4 464'2 02:36A Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'2 476'6 476'6 -0'4 477'2 02:36A Chart for @C7H Options for @C7H
May 27 483'2 483'4 483'2 483'4 -0'4 484'0 02:36A Chart for @C7K Options for @C7K
Jul 27 486'2 486'2 486'2 486'2 -1'0 487'2 02:37A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1105'0 1105'0 1095'2 1096'6 -8'4 1105'2 02:37A Chart for @S6F Options for @S6F
Mar 26 1115'6 1115'6 1106'6 1108'2 -7'6 1116'0 02:37A Chart for @S6H Options for @S6H
May 26 1125'4 1125'4 1116'4 1118'0 -7'4 1125'4 02:37A Chart for @S6K Options for @S6K
Jul 26 1132'2 1132'2 1124'6 1126'2 -6'6 1133'0 02:37A Chart for @S6N Options for @S6N
Aug 26 1124'4 1124'4 1118'2 1119'2 -6'0 1125'2 02:37A Chart for @S6Q Options for @S6Q
Sep 26 1104'2 1104'2 1098'4 1099'4 -5'0 1104'4 02:37A Chart for @S6U Options for @S6U
Nov 26 1104'0 1104'0 1098'2 1100'0 -4'0 1104'0 02:37A Chart for @S6X Options for @S6X
Jan 27 1111'0 1111'0 1108'0 1108'0 -4'4 1112'4 02:37A Chart for @S7F Options for @S7F
Mar 27 1107'2 1107'4 1104'4 1104'4 -5'4 1110'0 02:37A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 540'4 536'0 540'4 3'0 537'4 02:34A Chart for @W5Z Options for @W5Z
Mar 26 535'2 537'4 533'6 536'0 0'2 535'6 02:37A Chart for @W6H Options for @W6H
May 26 543'4 544'0 541'2 543'2 0'2 543'0 02:37A Chart for @W6K Options for @W6K
Jul 26 550'6 551'6 549'4 551'0 0'0 551'0 02:37A Chart for @W6N Options for @W6N
Sep 26 562'0 563'4 561'4 563'0 0'0 563'0 02:37A Chart for @W6U Options for @W6U
Dec 26 577'6 579'2 577'4 579'0 0'2 578'6 02:37A Chart for @W6Z Options for @W6Z
Mar 27 590'6 592'0 590'6 592'0 0'4 591'4 02:37A Chart for @W7H Options for @W7H
May 27 595'0 595'0 595'0 595'0 -1'0 596'0 02:36A Chart for @W7K Options for @W7K
Jul 27 595'2 0'0 591'4 02:36A 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 25 437'2 438'0 437'0 437'0 0'2 436'6 02:36A Chart for @C5Z Options for @C5Z
Mar 26 444'6 445'4 443'6 444'2 -0'4 444'6 02:36A Chart for @C6H Options for @C6H
May 26 452'2 452'6 451'4 452'2 0'0 452'2 02:37A Chart for @C6K Options for @C6K
Jul 26 457'6 458'2 457'0 457'4 -0'2 457'6 02:37A Chart for @C6N Options for @C6N
Sep 26 453'0 453'2 452'2 452'6 -0'4 453'2 02:36A Chart for @C6U Options for @C6U
Dec 26 464'0 464'4 463'2 463'6 -0'4 464'2 02:36A Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'2 476'6 476'6 -0'4 477'2 02:36A Chart for @C7H Options for @C7H
May 27 483'2 483'4 483'2 483'4 -0'4 484'0 02:36A Chart for @C7K Options for @C7K
Jul 27 486'2 486'2 486'2 486'2 -1'0 487'2 02:37A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1105'0 1105'0 1095'2 1096'6 -8'4 1105'2 02:37A Chart for @S6F Options for @S6F
Mar 26 1115'6 1115'6 1106'6 1108'2 -7'6 1116'0 02:37A Chart for @S6H Options for @S6H
May 26 1125'4 1125'4 1116'4 1118'0 -7'4 1125'4 02:37A Chart for @S6K Options for @S6K
Jul 26 1132'2 1132'2 1124'6 1126'2 -6'6 1133'0 02:37A Chart for @S6N Options for @S6N
Aug 26 1124'4 1124'4 1118'2 1119'2 -6'0 1125'2 02:37A Chart for @S6Q Options for @S6Q
Sep 26 1104'2 1104'2 1098'4 1099'4 -5'0 1104'4 02:37A Chart for @S6U Options for @S6U
Nov 26 1104'0 1104'0 1098'2 1100'0 -4'0 1104'0 02:37A Chart for @S6X Options for @S6X
Jan 27 1111'0 1111'0 1108'0 1108'0 -4'4 1112'4 02:37A Chart for @S7F Options for @S7F
Mar 27 1107'2 1107'4 1104'4 1104'4 -5'4 1110'0 02:37A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 540'4 536'0 540'4 3'0 537'4 02:34A Chart for @W5Z Options for @W5Z
Mar 26 535'2 537'4 533'6 536'0 0'2 535'6 02:37A Chart for @W6H Options for @W6H
May 26 543'4 544'0 541'2 543'2 0'2 543'0 02:37A Chart for @W6K Options for @W6K
Jul 26 550'6 551'6 549'4 551'0 0'0 551'0 02:37A Chart for @W6N Options for @W6N
Sep 26 562'0 563'4 561'4 563'0 0'0 563'0 02:37A Chart for @W6U Options for @W6U
Dec 26 577'6 579'2 577'4 579'0 0'2 578'6 02:37A Chart for @W6Z Options for @W6Z
Mar 27 590'6 592'0 590'6 592'0 0'4 591'4 02:37A Chart for @W7H Options for @W7H
May 27 595'0 595'0 595'0 595'0 -1'0 596'0 02:36A Chart for @W7K Options for @W7K
Jul 27 595'2 0'0 591'4 02:36A 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: 17oF Feels Like: 17oF
Humid: 85% Dew Pt: 13oF
Barom: 30.27 Wind Dir: NNW
Cond: N/A Wind Spd: 1 mph
Sunrise: 7:07 Sunset: 4:34
As reported at Dukes Weather Center, Il at 2:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Monday

Tuesday

Wednesday
Hi: 26°F
Lo: 13°F
Precip:
0%
Hi: 41°F
Lo: 22°F
Precip:
0%
Hi: 42°F
Lo: 25°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
First of Four Clippers Moving Through This Weekend
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:04PM
Fri Dec 5, 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

In a new Executive Order issued on Saturday, Trump laid out the importance of ensuring lower food costs for Americans. Under the order, the DOJ and FTC will each establish task forces to investigate food-related industries to determine whether anti-competitive practices exist in the food supply chains. :^Investigations Ordered on Food Costs

Although normally an uneventful report, traders and producers will turn their attention to USDA's December World Agricultural Supply and Demand Estimates on Tuesday, Dec. 9. FUSDA Reports Preview

A WASDE report, the next Fed interest rate decision, and an announcement of the latest USDA farm aid payments are all on tap the week of Dec. 7. BTop 5 Things to Watch

Blogger Katie Pratt says the annual harvest dinner is a celebration of the farm and the people who make it possible. It brings together everyone, from part-time help to landowners and friends, to enjoy food, share stories and laugh together. 1^Our Rural Roots

Tyson's Lexington, Nebraska, beef plant closure affects numerous groups of people and could have a longer-term effect on cattle prices. BBeef Plant Closing Impacts Industry


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