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) 433'2 1'4 11/26/25   1:19 PM CST
  • CORN (Mar 26) 446'2 1'0 11/26/25   1:19 PM CST
  • CORN (May 26) 454'2 1'2 11/26/25   1:19 PM CST
  • CORN (Jul 26) 459'2 1'2 11/26/25   1:19 PM CST
  • CORN (Sep 26) 454'0 4'6 11/26/25   1:19 PM CST
  • CORN (Dec 26) 466'2 1'0 11/26/25   1:19 PM CST
  • CORN (Mar 27) 479'0 0'4 11/26/25   1:19 PM CST
  • CORN (May 27) 486'2 0'0 11/26/25   1:19 PM CST
  • CORN (Jul 27) 489'4 0'0 11/26/25   1:18 PM CST
  • SOYBEANS (Jan 26) 1132'2 0'6 11/26/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1141'4 0'6 11/26/25   1:19 PM CST
  • SOYBEANS (May 26) 1150'6 5'6 11/26/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1159'0 0'0 11/26/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1149'0 5'0 11/26/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1123'2 0'0 11/26/25   1:18 PM CST
  • SOYBEANS (Nov 26) 1121'6 -0'4 11/26/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1130'6 2'4 11/26/25   1:18 PM CST
  • SOYBEANS (Mar 27) 1127'6 1'4 11/26/25   1:18 PM CST
  • WHEAT (Dec 25) 529'0 0'0 11/26/25   1:17 PM CST
  • WHEAT (Mar 26) 541'0 0'4 11/26/25   1:19 PM CST
  • WHEAT (May 26) 549'2 0'0 11/26/25   1:19 PM CST
  • WHEAT (Jul 26) 557'6 0'0 11/26/25   1:18 PM CST
  • WHEAT (Sep 26) 570'4 0'0 11/26/25   1:19 PM CST
  • WHEAT (Dec 26) 586'4 0'2 11/26/25   1:19 PM CST
  • WHEAT (Mar 27) 599'0 3'0 11/26/25   1:15 PM CST
  • WHEAT (May 27) 598'4 2'6 11/26/25   1:15 PM CST
  • WHEAT (Jul 27) 608'2 0'0 11/26/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 1'4 431'6 11/26 Chart for @C5Z Options for @C5Z
Mar 26 446'2 1'0 445'2 06:44A Chart for @C6H Options for @C6H
May 26 454'2 1'2 453'0 04:14A Chart for @C6K Options for @C6K
Jul 26 459'2 1'2 458'0 04:14A Chart for @C6N Options for @C6N
Sep 26 448'2 454'6 448'0 454'0 4'6 453'2 11/26 Chart for @C6U Options for @C6U
Dec 26 466'2 1'0 465'2 06:18A Chart for @C6Z Options for @C6Z
Mar 27 479'0 0'4 478'4 06:18A Chart for @C7H Options for @C7H
May 27 486'2 0'0 485'2 11/26 Chart for @C7K Options for @C7K
Jul 27 489'4 0'0 488'4 11/26 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1132'2 0'6 1131'4 04:03A Chart for @S6F Options for @S6F
Mar 26 1141'4 0'6 1140'6 12:59A Chart for @S6H Options for @S6H
May 26 1145'0 1153'4 1141'6 1150'6 5'6 1150'4 11/26 Chart for @S6K Options for @S6K
Jul 26 1159'0 0'0 1158'4 11/26 Chart for @S6N Options for @S6N
Aug 26 1143'6 1150'4 1140'6 1149'0 5'0 1148'0 11/26 Chart for @S6Q Options for @S6Q
Sep 26 1123'2 0'0 1122'4 11/26 Chart for @S6U Options for @S6U
Nov 26 1121'6 -0'4 1122'2 11/26 Chart for @S6X Options for @S6X
Jan 27 1127'6 1130'6 1124'6 1130'6 2'4 1130'6 11/26 Chart for @S7F Options for @S7F
Mar 27 1125'4 1127'6 1121'6 1127'6 1'4 1128'0 11/26 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'0 0'0 529'0 11/26 Chart for @W5Z Options for @W5Z
Mar 26 541'0 0'4 540'4 06:47A Chart for @W6H Options for @W6H
May 26 549'2 0'0 549'2 11/26 Chart for @W6K Options for @W6K
Jul 26 557'6 0'0 557'6 11/26 Chart for @W6N Options for @W6N
Sep 26 570'4 0'0 570'0 11/26 Chart for @W6U Options for @W6U
Dec 26 586'4 0'2 586'2 06:18A Chart for @W6Z Options for @W6Z
Mar 27 595'0 600'4 595'0 599'0 3'0 599'2 11/26 Chart for @W7H Options for @W7H
May 27 598'4 2'6 603'4 11/26 Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 598'0 11/26 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 25 433'2 1'4 431'6 11/26 Chart for @C5Z Options for @C5Z
Mar 26 446'2 1'0 445'2 06:44A Chart for @C6H Options for @C6H
May 26 454'2 1'2 453'0 04:14A Chart for @C6K Options for @C6K
Jul 26 459'2 1'2 458'0 04:14A Chart for @C6N Options for @C6N
Sep 26 448'2 454'6 448'0 454'0 4'6 453'2 11/26 Chart for @C6U Options for @C6U
Dec 26 466'2 1'0 465'2 06:18A Chart for @C6Z Options for @C6Z
Mar 27 479'0 0'4 478'4 06:18A Chart for @C7H Options for @C7H
May 27 486'2 0'0 485'2 11/26 Chart for @C7K Options for @C7K
Jul 27 489'4 0'0 488'4 11/26 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1132'2 0'6 1131'4 04:03A Chart for @S6F Options for @S6F
Mar 26 1141'4 0'6 1140'6 12:59A Chart for @S6H Options for @S6H
May 26 1145'0 1153'4 1141'6 1150'6 5'6 1150'4 11/26 Chart for @S6K Options for @S6K
Jul 26 1159'0 0'0 1158'4 11/26 Chart for @S6N Options for @S6N
Aug 26 1143'6 1150'4 1140'6 1149'0 5'0 1148'0 11/26 Chart for @S6Q Options for @S6Q
Sep 26 1123'2 0'0 1122'4 11/26 Chart for @S6U Options for @S6U
Nov 26 1121'6 -0'4 1122'2 11/26 Chart for @S6X Options for @S6X
Jan 27 1127'6 1130'6 1124'6 1130'6 2'4 1130'6 11/26 Chart for @S7F Options for @S7F
Mar 27 1125'4 1127'6 1121'6 1127'6 1'4 1128'0 11/26 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'0 0'0 529'0 11/26 Chart for @W5Z Options for @W5Z
Mar 26 541'0 0'4 540'4 06:47A Chart for @W6H Options for @W6H
May 26 549'2 0'0 549'2 11/26 Chart for @W6K Options for @W6K
Jul 26 557'6 0'0 557'6 11/26 Chart for @W6N Options for @W6N
Sep 26 570'4 0'0 570'0 11/26 Chart for @W6U Options for @W6U
Dec 26 586'4 0'2 586'2 06:18A Chart for @W6Z Options for @W6Z
Mar 27 595'0 600'4 595'0 599'0 3'0 599'2 11/26 Chart for @W7H Options for @W7H
May 27 598'4 2'6 603'4 11/26 Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 598'0 11/26 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: 29oF Feels Like: 19oF
Humid: 77% Dew Pt: 23oF
Barom: 30.27 Wind Dir: WNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:56 Sunset: 4:36
As reported at Dukes Weather Center, Il at 6:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Thursday

Friday

Saturday
Hi: 37°F
Lo: 24°F
Precip:
0%
Hi: 35°F
Lo: 17°F
Precip:
56%
Hi: 34°F
Lo: 25°F
Precip:
80%
View complete Local Weather
 
DTN Weather Summary
Cold Continues to Spread on Thanksgiving
Bryce Anderson (Bio)
DTN Meteorologist

Cold east of the Rockies. Lake-effect snow for the Great Lakes. Major winter storm for the Plains, North-Central U.S. » More DTN Weather Commentary

Posted at 12:17PM
Wed Nov 26, 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 letter to USDA leaders, policy groups with diverse positions on federal spending are calling on the department to ensure any ad-hoc aid to farmers focuses on need and uses clear eligibility standards to reduce the risks of waste and fraud. BPolicy Groups Push for Needs-Based Aid

December 2025 Recent Farmland Sales I^Landwatch

Oklahoma's attorney general accuses Tyson Foods of spreading "misinformation" and using farmers as "pawns" in a 20-year Illinois River watershed pollution lawsuit. BOklahoma AG Goes After Tyson Foods

A big winter storm will spread multiple impacts across the country from Friday through Sunday, including heavy rain and snow and will be followed by a burst of arctic air. 7^Ag Weather Forum

Fertilizer prices continued to be mostly higher for the third week of November 2025. For the second week in a row, six of the eight major fertilizers were higher in price compared to last month while the other two were slightly less expensive. No fertilizers had a significant price move, which DTN designates as anything 5% or more. FDTN Retail Fertilizer Trends


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