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) 426'2 -0'2 11/21/25   11:00 AM CST
  • CORN (Mar 26) 438'0 0'2 11/21/25   10:59 AM CST
  • CORN (May 26) 445'0 -0'2 11/21/25   10:58 AM CST
  • CORN (Jul 26) 450'6 -0'2 11/21/25   10:58 AM CST
  • CORN (Sep 26) 447'4 -0'6 11/21/25   10:57 AM CST
  • CORN (Dec 26) 460'0 -1'0 11/21/25   10:58 AM CST
  • CORN (Mar 27) 473'2 -1'0 11/21/25   10:49 AM CST
  • CORN (May 27) 479'2 -1'4 11/21/25   9:06 AM CST
  • CORN (Jul 27) 483'4 -0'2 11/21/25   10:56 AM CST
  • SOYBEANS (Jan 26) 1124'2 1'6 11/21/25   10:58 AM CST
  • SOYBEANS (Mar 26) 1133'2 1'2 11/21/25   10:58 AM CST
  • SOYBEANS (May 26) 1142'0 0'4 11/21/25   10:58 AM CST
  • SOYBEANS (Jul 26) 1148'2 0'2 11/21/25   10:58 AM CST
  • SOYBEANS (Aug 26) 1137'2 -0'6 11/21/25   10:53 AM CST
  • SOYBEANS (Sep 26) 1111'2 -1'6 11/21/25   10:53 AM CST
  • SOYBEANS (Nov 26) 1111'2 -2'4 11/21/25   10:58 AM CST
  • SOYBEANS (Jan 27) 1121'0 -2'2 11/21/25   10:29 AM CST
  • SOYBEANS (Mar 27) 1118'4 -2'6 11/21/25   10:37 AM CST
  • WHEAT (Dec 25) 532'0 5'0 11/21/25   10:57 AM CST
  • WHEAT (Mar 26) 544'4 3'6 11/21/25   10:58 AM CST
  • WHEAT (May 26) 552'6 3'0 11/21/25   10:58 AM CST
  • WHEAT (Jul 26) 561'2 2'6 11/21/25   10:58 AM CST
  • WHEAT (Sep 26) 573'4 3'2 11/21/25   10:55 AM CST
  • WHEAT (Dec 26) 589'0 3'0 11/21/25   10:55 AM CST
  • WHEAT (Mar 27) 600'4 2'0 11/21/25   10:40 AM CST
  • WHEAT (May 27) 617'2 0'0 11/20/25   1:15 PM CST
  • WHEAT (Jul 27) 608'2 0'0 11/20/25   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'2 427'6 424'0 426'2 -0'2 426'4 11:00A Chart for @C5Z Options for @C5Z
Mar 26 437'4 439'0 435'2 438'0 0'2 437'6 11:00A Chart for @C6H Options for @C6H
May 26 445'0 446'0 442'4 445'0 -0'2 445'2 10:59A Chart for @C6K Options for @C6K
Jul 26 450'6 451'6 448'2 450'6 -0'2 451'0 10:58A Chart for @C6N Options for @C6N
Sep 26 448'2 448'4 445'4 447'4 -0'6 448'2 10:58A Chart for @C6U Options for @C6U
Dec 26 460'2 461'2 458'2 460'0 -1'0 461'0 10:59A Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 471'6 473'2 -1'0 474'2 10:59A Chart for @C7H Options for @C7H
May 27 479'2 479'2 479'2 479'2 -1'4 480'6 10:58A Chart for @C7K Options for @C7K
Jul 27 483'4 483'4 482'2 483'4 -0'2 483'6 10:58A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1125'6 1113'2 1124'2 1'6 1122'4 10:59A Chart for @S6F Options for @S6F
Mar 26 1132'4 1135'4 1123'4 1133'2 1'2 1132'0 10:59A Chart for @S6H Options for @S6H
May 26 1141'2 1144'4 1133'2 1142'0 0'4 1141'4 10:59A Chart for @S6K Options for @S6K
Jul 26 1150'0 1151'2 1139'6 1148'2 0'2 1148'0 10:59A Chart for @S6N Options for @S6N
Aug 26 1139'0 1140'4 1130'2 1137'2 -0'6 1138'0 10:58A Chart for @S6Q Options for @S6Q
Sep 26 1115'0 1115'2 1106'2 1111'2 -1'6 1113'0 10:58A Chart for @S6U Options for @S6U
Nov 26 1115'0 1116'2 1107'2 1111'2 -2'4 1113'6 10:59A Chart for @S6X Options for @S6X
Jan 27 1125'0 1125'0 1117'0 1121'0 -2'2 1123'2 10:58A Chart for @S7F Options for @S7F
Mar 27 1121'6 1123'0 1115'6 1118'4 -2'6 1121'2 10:59A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 532'4 522'6 532'0 5'0 527'0 10:59A Chart for @W5Z Options for @W5Z
Mar 26 541'4 545'0 535'6 544'4 3'6 540'6 10:59A Chart for @W6H Options for @W6H
May 26 549'6 553'2 545'0 552'6 3'0 549'6 10:59A Chart for @W6K Options for @W6K
Jul 26 559'0 561'4 553'6 561'2 2'6 558'4 10:59A Chart for @W6N Options for @W6N
Sep 26 570'6 573'4 566'0 573'4 3'2 570'2 10:59A Chart for @W6U Options for @W6U
Dec 26 585'0 589'0 582'0 589'0 3'0 586'0 10:59A Chart for @W6Z Options for @W6Z
Mar 27 596'2 600'4 594'6 600'4 2'0 598'4 10:58A Chart for @W7H Options for @W7H
May 27 617'2 0'0 603'2 10:58A Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 597'6 10:58A 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 25 426'2 427'6 424'0 426'2 -0'2 426'4 11:00A Chart for @C5Z Options for @C5Z
Mar 26 437'4 439'0 435'2 438'0 0'2 437'6 11:00A Chart for @C6H Options for @C6H
May 26 445'0 446'0 442'4 445'0 -0'2 445'2 10:59A Chart for @C6K Options for @C6K
Jul 26 450'6 451'6 448'2 450'6 -0'2 451'0 10:58A Chart for @C6N Options for @C6N
Sep 26 448'2 448'4 445'4 447'4 -0'6 448'2 10:58A Chart for @C6U Options for @C6U
Dec 26 460'2 461'2 458'2 460'0 -1'0 461'0 10:59A Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 471'6 473'2 -1'0 474'2 10:59A Chart for @C7H Options for @C7H
May 27 479'2 479'2 479'2 479'2 -1'4 480'6 10:58A Chart for @C7K Options for @C7K
Jul 27 483'4 483'4 482'2 483'4 -0'2 483'6 10:58A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1125'6 1113'2 1124'2 1'6 1122'4 10:59A Chart for @S6F Options for @S6F
Mar 26 1132'4 1135'4 1123'4 1133'2 1'2 1132'0 10:59A Chart for @S6H Options for @S6H
May 26 1141'2 1144'4 1133'2 1142'0 0'4 1141'4 10:59A Chart for @S6K Options for @S6K
Jul 26 1150'0 1151'2 1139'6 1148'2 0'2 1148'0 10:59A Chart for @S6N Options for @S6N
Aug 26 1139'0 1140'4 1130'2 1137'2 -0'6 1138'0 10:58A Chart for @S6Q Options for @S6Q
Sep 26 1115'0 1115'2 1106'2 1111'2 -1'6 1113'0 10:58A Chart for @S6U Options for @S6U
Nov 26 1115'0 1116'2 1107'2 1111'2 -2'4 1113'6 10:59A Chart for @S6X Options for @S6X
Jan 27 1125'0 1125'0 1117'0 1121'0 -2'2 1123'2 10:58A Chart for @S7F Options for @S7F
Mar 27 1121'6 1123'0 1115'6 1118'4 -2'6 1121'2 10:59A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 532'4 522'6 532'0 5'0 527'0 10:59A Chart for @W5Z Options for @W5Z
Mar 26 541'4 545'0 535'6 544'4 3'6 540'6 10:59A Chart for @W6H Options for @W6H
May 26 549'6 553'2 545'0 552'6 3'0 549'6 10:59A Chart for @W6K Options for @W6K
Jul 26 559'0 561'4 553'6 561'2 2'6 558'4 10:59A Chart for @W6N Options for @W6N
Sep 26 570'6 573'4 566'0 573'4 3'2 570'2 10:59A Chart for @W6U Options for @W6U
Dec 26 585'0 589'0 582'0 589'0 3'0 586'0 10:59A Chart for @W6Z Options for @W6Z
Mar 27 596'2 600'4 594'6 600'4 2'0 598'4 10:58A Chart for @W7H Options for @W7H
May 27 617'2 0'0 603'2 10:58A Chart for @W7K Options for @W7K
Jul 27 608'2 0'0 597'6 10:58A 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: 51oF Feels Like: 51oF
Humid: 100% Dew Pt: 51oF
Barom: 29.9 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:50 Sunset: 4:39
As reported at Dukes Weather Center, Il at 10:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday
Saturday
Sunday
Hi: 52°F
Lo: 43°F
Precip:
80%		 Hi: 54°F
Lo: 33°F
Precip:
59%		 Hi: 57°F
Lo: 35°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
System Moving From Plains into Ohio Valley Friday
Bryce Anderson (Bio)
DTN Meteorologist

Scattered showers, thunderstorms from Kansas to Missouri, Ohio Valleys. Possible storms for Southeast. » More DTN Weather Commentary
Posted at 5:33AM
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

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

Since the cattle market hasn't received USDA's Cattle on Feed data in two months due to the government shutdown, traders will closely scan Friday's Nov. 1 report for any abnormalities. BUSDA Cattle on Feed Report Preview

A burst of cold, arctic air is forecast to move through the U.S. during Thanksgiving week. Additional bursts of cold air are expected through December. BAg Weather Forum

Former U.S. trade negotiator warns that the Trump administration's tariffs will likely become permanent, creating long-term trade uncertainty for American agriculture. BFormer Trade Official Questions Trump

Chinese scholar Yunqing Jian pled guilty to smuggling crop pathogen Fusarium graminearum into the U.S. She was sentenced to time served and returned to China. I^Chinese National Admits to Smuggling


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