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) 455'2 -6'2 3/30/26   1:19 PM CST
  • CORN (Jul 26) 466'6 -6'0 3/30/26   1:19 PM CST
  • CORN (Sep 26) 469'4 -6'2 3/30/26   1:19 PM CST
  • CORN (Dec 26) 483'2 -6'2 3/30/26   1:19 PM CST
  • CORN (Mar 27) 494'2 -6'2 3/30/26   1:19 PM CST
  • CORN (May 27) 500'6 -6'0 3/30/26   1:16 PM CST
  • CORN (Jul 27) 504'0 -5'6 3/30/26   1:19 PM CST
  • CORN (Sep 27) 483'6 -5'0 3/30/26   1:15 PM CST
  • CORN (Dec 27) 487'4 -4'4 3/30/26   1:19 PM CST
  • SOYBEANS (May 26) 1158'6 0'4 3/30/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1174'0 -0'2 3/30/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1170'4 0'4 3/30/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1144'0 0'2 3/30/26   1:18 PM CST
  • SOYBEANS (Nov 26) 1143'0 0'0 3/30/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1153'6 -0'2 3/30/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1149'4 -2'0 3/30/26   1:19 PM CST
  • SOYBEANS (May 27) 1151'6 -2'2 3/30/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1157'2 -2'2 3/30/26   1:19 PM CST
  • WHEAT (May 26) 607'4 2'0 3/30/26   1:19 PM CST
  • WHEAT (Jul 26) 619'2 2'6 3/30/26   1:19 PM CST
  • WHEAT (Sep 26) 631'4 2'4 3/30/26   1:19 PM CST
  • WHEAT (Dec 26) 648'6 2'0 3/30/26   1:19 PM CST
  • WHEAT (Mar 27) 661'6 1'6 3/30/26   1:19 PM CST
  • WHEAT (May 27) 666'2 1'2 3/30/26   1:16 PM CST
  • WHEAT (Jul 27) 656'0 0'2 3/30/26   1:18 PM CST
  • WHEAT (Sep 27) 660'2 -0'4 3/30/26   1:15 PM CST
  • WHEAT (Dec 27) 668'6 -0'6 3/30/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 462'6 465'6 455'0 455'2 -6'2 455'6s 05:44P Chart for @C6K Options for @C6K
Jul 26 474'2 477'4 466'6 466'6 -6'0 467'4s 05:38P Chart for @C6N Options for @C6N
Sep 26 477'6 480'0 469'2 469'4 -6'2 470'2s 05:04P Chart for @C6U Options for @C6U
Dec 26 491'0 494'0 483'2 483'2 -6'2 484'0s 05:32P Chart for @C6Z Options for @C6Z
Mar 27 501'0 504'2 494'2 494'2 -6'2 494'4s 05:02P Chart for @C7H Options for @C7H
May 27 506'6 510'0 500'6 500'6 -6'0 501'2s 03:42P Chart for @C7K Options for @C7K
Jul 27 511'2 513'2 504'0 504'0 -5'6 504'4s 05:29P Chart for @C7N Options for @C7N
Sep 27 489'2 489'2 483'6 483'6 -5'0 483'2s 02:30P Chart for @C7U Options for @C7U
Dec 27 492'0 494'4 487'4 487'4 -4'4 488'0s 04:45P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1170'0 1158'2 1158'6 0'4 1159'6s 05:45P Chart for @S6K Options for @S6K
Jul 26 1181'2 1185'4 1173'6 1174'0 -0'2 1175'0s 03:45P Chart for @S6N Options for @S6N
Aug 26 1175'0 1181'0 1169'0 1170'4 0'4 1171'0s 01:21P Chart for @S6Q Options for @S6Q
Sep 26 1147'6 1155'2 1144'0 1144'0 0'2 1144'6s 04:45P Chart for @S6U Options for @S6U
Nov 26 1147'0 1154'4 1142'6 1143'0 0'0 1144'0s 04:49P Chart for @S6X Options for @S6X
Jan 27 1160'0 1165'0 1153'6 1153'6 -0'2 1154'6s 04:45P Chart for @S7F Options for @S7F
Mar 27 1156'2 1161'2 1149'0 1149'4 -2'0 1150'2s 04:45P Chart for @S7H Options for @S7H
May 27 1156'0 1162'6 1151'6 1151'6 -2'2 1152'4s 04:45P Chart for @S7K Options for @S7K
Jul 27 1164'2 1168'0 1157'2 1157'2 -2'2 1158'0s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 607'6 612'0 597'6 607'4 2'0 607'0s 05:27P Chart for @W6K Options for @W6K
Jul 26 619'0 623'0 609'2 619'2 2'6 618'6s 04:45P Chart for @W6N Options for @W6N
Sep 26 632'0 635'4 622'0 631'4 2'4 631'4s 03:00P Chart for @W6U Options for @W6U
Dec 26 649'0 652'0 639'0 648'6 2'0 648'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 664'2 665'0 652'4 661'6 1'6 661'0s 02:35P Chart for @W7H Options for @W7H
May 27 668'6 670'4 661'2 666'2 1'2 666'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 655'4 659'6 651'0 656'0 0'2 655'6s 03:47P Chart for @W7N Options for @W7N
Sep 27 649'0 660'6 649'0 660'2 -0'4 659'0s 04:45P Chart for @W7U Options for @W7U
Dec 27 673'2 673'6 659'6 668'6 -0'6 668'6s 01:20P 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 26 462'6 465'6 455'0 455'2 -6'2 455'6s 05:44P Chart for @C6K Options for @C6K
Jul 26 474'2 477'4 466'6 466'6 -6'0 467'4s 05:38P Chart for @C6N Options for @C6N
Sep 26 477'6 480'0 469'2 469'4 -6'2 470'2s 05:04P Chart for @C6U Options for @C6U
Dec 26 491'0 494'0 483'2 483'2 -6'2 484'0s 05:32P Chart for @C6Z Options for @C6Z
Mar 27 501'0 504'2 494'2 494'2 -6'2 494'4s 05:02P Chart for @C7H Options for @C7H
May 27 506'6 510'0 500'6 500'6 -6'0 501'2s 03:42P Chart for @C7K Options for @C7K
Jul 27 511'2 513'2 504'0 504'0 -5'6 504'4s 05:29P Chart for @C7N Options for @C7N
Sep 27 489'2 489'2 483'6 483'6 -5'0 483'2s 02:30P Chart for @C7U Options for @C7U
Dec 27 492'0 494'4 487'4 487'4 -4'4 488'0s 04:45P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1170'0 1158'2 1158'6 0'4 1159'6s 05:45P Chart for @S6K Options for @S6K
Jul 26 1181'2 1185'4 1173'6 1174'0 -0'2 1175'0s 03:45P Chart for @S6N Options for @S6N
Aug 26 1175'0 1181'0 1169'0 1170'4 0'4 1171'0s 01:21P Chart for @S6Q Options for @S6Q
Sep 26 1147'6 1155'2 1144'0 1144'0 0'2 1144'6s 04:45P Chart for @S6U Options for @S6U
Nov 26 1147'0 1154'4 1142'6 1143'0 0'0 1144'0s 04:49P Chart for @S6X Options for @S6X
Jan 27 1160'0 1165'0 1153'6 1153'6 -0'2 1154'6s 04:45P Chart for @S7F Options for @S7F
Mar 27 1156'2 1161'2 1149'0 1149'4 -2'0 1150'2s 04:45P Chart for @S7H Options for @S7H
May 27 1156'0 1162'6 1151'6 1151'6 -2'2 1152'4s 04:45P Chart for @S7K Options for @S7K
Jul 27 1164'2 1168'0 1157'2 1157'2 -2'2 1158'0s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 607'6 612'0 597'6 607'4 2'0 607'0s 05:27P Chart for @W6K Options for @W6K
Jul 26 619'0 623'0 609'2 619'2 2'6 618'6s 04:45P Chart for @W6N Options for @W6N
Sep 26 632'0 635'4 622'0 631'4 2'4 631'4s 03:00P Chart for @W6U Options for @W6U
Dec 26 649'0 652'0 639'0 648'6 2'0 648'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 664'2 665'0 652'4 661'6 1'6 661'0s 02:35P Chart for @W7H Options for @W7H
May 27 668'6 670'4 661'2 666'2 1'2 666'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 655'4 659'6 651'0 656'0 0'2 655'6s 03:47P Chart for @W7N Options for @W7N
Sep 27 649'0 660'6 649'0 660'2 -0'4 659'0s 04:45P Chart for @W7U Options for @W7U
Dec 27 673'2 673'6 659'6 668'6 -0'6 668'6s 01:20P 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: 83oF Feels Like: 84oF
Humid: 53% Dew Pt: 64oF
Barom: 29.71 Wind Dir: S
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:45 Sunset: 7:20
As reported at Dukes Weather Center, Il at 5:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Monday

Tuesday

Wednesday
Hi: 83°F
Lo: 55°F
Precip:
0%
Hi: 81°F
Lo: 62°F
Precip:
72%
Hi: 60°F
Lo: 45°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Storm Continues Across the North Tuesday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:07PM
Mon Mar 30, 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

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

EPA did not eliminate diesel exhaust fluid rules, which have been a problem for farmers and truck drivers because of failure rates, but issued new guidance last week, giving major machinery manufacturers more flexibility in how they monitor exhaust emissions. Farmers will also have more opportunities to make repairs on the DEF sensors under EPA's guidance. BEPA's Changes to DEF Rules for Tractors

After trading lower over the last month, the cattle complex seems to have regained its bullish attitude. 1^Sort and Cull

We'll be watching for more active rainfall as showers begin to develop, while attention turns to fertilizer prices and farm safety. Markets are closed Friday for Good Friday holiday. BTop 5 Things to Watch

EPA finalized 2026-2027 Renewable Fuel Standard volumes at record highs, reallocating gallons lost to small-refinery exemptions and announcing foreign feedstock restrictions beginning in 2028. BRFS Final Rule: All-Time High Volumes


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