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) 468'4 1'4 3/27/26   3:13 AM CST
  • CORN (Jul 26) 479'4 1'4 3/27/26   3:14 AM CST
  • CORN (Sep 26) 482'0 1'4 3/27/26   3:13 AM CST
  • CORN (Dec 26) 495'6 1'2 3/27/26   3:12 AM CST
  • CORN (Mar 27) 505'6 1'2 3/27/26   3:11 AM CST
  • CORN (May 27) 512'2 1'4 3/27/26   3:06 AM CST
  • CORN (Jul 27) 515'0 1'4 3/27/26   3:06 AM CST
  • CORN (Sep 27) 490'2 1'0 3/26/26   11:22 PM CST
  • CORN (Dec 27) 494'0 0'6 3/27/26   2:57 AM CST
  • SOYBEANS (May 26) 1176'0 2'2 3/27/26   3:14 AM CST
  • SOYBEANS (Jul 26) 1191'2 1'6 3/27/26   3:14 AM CST
  • SOYBEANS (Aug 26) 1185'2 2'2 3/27/26   3:12 AM CST
  • SOYBEANS (Sep 26) 1157'0 2'6 3/27/26   3:13 AM CST
  • SOYBEANS (Nov 26) 1155'6 3'0 3/27/26   3:14 AM CST
  • SOYBEANS (Jan 27) 1166'2 2'6 3/27/26   3:12 AM CST
  • SOYBEANS (Mar 27) 1162'4 3'0 3/27/26   3:12 AM CST
  • SOYBEANS (May 27) 1161'6 0'4 3/26/26   9:34 PM CST
  • SOYBEANS (Jul 27) 1167'2 1'2 3/27/26   3:02 AM CST
  • WHEAT (May 26) 607'4 2'4 3/27/26   3:13 AM CST
  • WHEAT (Jul 26) 618'0 2'2 3/27/26   3:12 AM CST
  • WHEAT (Sep 26) 630'6 2'0 3/27/26   3:12 AM CST
  • WHEAT (Dec 26) 647'6 1'6 3/27/26   3:12 AM CST
  • WHEAT (Mar 27) 660'6 1'2 3/27/26   3:14 AM CST
  • WHEAT (May 27) 663'0 -2'2 3/26/26   8:11 PM CST
  • WHEAT (Jul 27) 655'0 -0'2 3/26/26   7:00 PM CST
  • WHEAT (Sep 27) 657'2 -2'4 3/26/26   9:00 PM CST
  • WHEAT (Dec 27) 667'4 0'0 3/26/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 466'0 469'2 465'2 468'4 1'4 467'0 03:14A Chart for @C6K Options for @C6K
Jul 26 477'0 480'0 476'2 479'4 1'4 478'0 03:14A Chart for @C6N Options for @C6N
Sep 26 480'0 482'4 479'0 482'0 1'4 480'4 03:14A Chart for @C6U Options for @C6U
Dec 26 493'4 496'0 493'0 495'6 1'2 494'4 03:14A Chart for @C6Z Options for @C6Z
Mar 27 503'4 506'0 503'2 505'6 1'2 504'4 03:14A Chart for @C7H Options for @C7H
May 27 509'6 512'2 509'6 512'2 1'4 510'6 03:14A Chart for @C7K Options for @C7K
Jul 27 512'4 515'0 512'4 515'0 1'4 513'4 03:14A Chart for @C7N Options for @C7N
Sep 27 490'0 490'2 490'0 490'2 1'0 489'2 03:14A Chart for @C7U Options for @C7U
Dec 27 492'2 494'0 492'0 494'0 0'6 493'2 03:14A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1172'0 1176'6 1170'2 1176'0 2'2 1173'6 03:14A Chart for @S6K Options for @S6K
Jul 26 1186'0 1192'0 1186'0 1191'2 1'6 1189'4 03:14A Chart for @S6N Options for @S6N
Aug 26 1180'0 1185'4 1180'0 1185'2 2'2 1183'0 03:14A Chart for @S6Q Options for @S6Q
Sep 26 1153'0 1157'0 1152'4 1157'0 2'6 1154'2 03:14A Chart for @S6U Options for @S6U
Nov 26 1151'0 1155'6 1150'0 1155'6 3'0 1152'6 03:14A Chart for @S6X Options for @S6X
Jan 27 1162'0 1166'2 1162'0 1166'2 2'6 1163'4 03:14A Chart for @S7F Options for @S7F
Mar 27 1159'2 1162'4 1159'0 1162'4 3'0 1159'4 03:14A Chart for @S7H Options for @S7H
May 27 1161'4 1162'0 1161'0 1161'6 0'4 1161'2 03:14A Chart for @S7K Options for @S7K
Jul 27 1166'4 1169'2 1166'2 1167'2 1'2 1166'0 03:14A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 605'0 608'0 602'6 607'4 2'4 605'0 03:14A Chart for @W6K Options for @W6K
Jul 26 616'0 618'4 613'4 618'0 2'2 615'6 03:14A Chart for @W6N Options for @W6N
Sep 26 628'6 631'0 626'4 630'6 2'0 628'6 03:14A Chart for @W6U Options for @W6U
Dec 26 647'0 647'6 643'4 647'6 1'6 646'0 03:14A Chart for @W6Z Options for @W6Z
Mar 27 660'0 660'6 656'6 660'6 1'2 659'4 03:14A Chart for @W7H Options for @W7H
May 27 663'2 663'2 663'0 663'0 -2'2 665'2 03:14A Chart for @W7K Options for @W7K
Jul 27 653'0 655'0 653'0 655'0 -0'2 655'2 03:14A Chart for @W7N Options for @W7N
Sep 27 657'2 657'2 657'2 657'2 -2'4 659'6 03:14A Chart for @W7U Options for @W7U
Dec 27 667'4 0'0 670'0 03:14A 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 26 466'0 469'2 465'2 468'4 1'4 467'0 03:14A Chart for @C6K Options for @C6K
Jul 26 477'0 480'0 476'2 479'4 1'4 478'0 03:14A Chart for @C6N Options for @C6N
Sep 26 480'0 482'4 479'0 482'0 1'4 480'4 03:14A Chart for @C6U Options for @C6U
Dec 26 493'4 496'0 493'0 495'6 1'2 494'4 03:14A Chart for @C6Z Options for @C6Z
Mar 27 503'4 506'0 503'2 505'6 1'2 504'4 03:14A Chart for @C7H Options for @C7H
May 27 509'6 512'2 509'6 512'2 1'4 510'6 03:14A Chart for @C7K Options for @C7K
Jul 27 512'4 515'0 512'4 515'0 1'4 513'4 03:14A Chart for @C7N Options for @C7N
Sep 27 490'0 490'2 490'0 490'2 1'0 489'2 03:14A Chart for @C7U Options for @C7U
Dec 27 492'2 494'0 492'0 494'0 0'6 493'2 03:14A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1172'0 1176'6 1170'2 1176'0 2'2 1173'6 03:14A Chart for @S6K Options for @S6K
Jul 26 1186'0 1192'0 1186'0 1191'2 1'6 1189'4 03:14A Chart for @S6N Options for @S6N
Aug 26 1180'0 1185'4 1180'0 1185'2 2'2 1183'0 03:14A Chart for @S6Q Options for @S6Q
Sep 26 1153'0 1157'0 1152'4 1157'0 2'6 1154'2 03:14A Chart for @S6U Options for @S6U
Nov 26 1151'0 1155'6 1150'0 1155'6 3'0 1152'6 03:14A Chart for @S6X Options for @S6X
Jan 27 1162'0 1166'2 1162'0 1166'2 2'6 1163'4 03:14A Chart for @S7F Options for @S7F
Mar 27 1159'2 1162'4 1159'0 1162'4 3'0 1159'4 03:14A Chart for @S7H Options for @S7H
May 27 1161'4 1162'0 1161'0 1161'6 0'4 1161'2 03:14A Chart for @S7K Options for @S7K
Jul 27 1166'4 1169'2 1166'2 1167'2 1'2 1166'0 03:14A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 605'0 608'0 602'6 607'4 2'4 605'0 03:14A Chart for @W6K Options for @W6K
Jul 26 616'0 618'4 613'4 618'0 2'2 615'6 03:14A Chart for @W6N Options for @W6N
Sep 26 628'6 631'0 626'4 630'6 2'0 628'6 03:14A Chart for @W6U Options for @W6U
Dec 26 647'0 647'6 643'4 647'6 1'6 646'0 03:14A Chart for @W6Z Options for @W6Z
Mar 27 660'0 660'6 656'6 660'6 1'2 659'4 03:14A Chart for @W7H Options for @W7H
May 27 663'2 663'2 663'0 663'0 -2'2 665'2 03:14A Chart for @W7K Options for @W7K
Jul 27 653'0 655'0 653'0 655'0 -0'2 655'2 03:14A Chart for @W7N Options for @W7N
Sep 27 657'2 657'2 657'2 657'2 -2'4 659'6 03:14A Chart for @W7U Options for @W7U
Dec 27 667'4 0'0 670'0 03:14A 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: 38oF Feels Like: 34oF
Humid: 85% Dew Pt: 34oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:50 Sunset: 7:17
As reported at Dukes Weather Center, Il at 3:00 AM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Friday

Saturday

Sunday
Hi: 50°F
Lo: 33°F
Precip:
80%
Hi: 53°F
Lo: 26°F
Precip:
0%
Hi: 64°F
Lo: 40°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
Front Continues South Friday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:15PM
Thu Mar 26, 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

Nebraska ranchers face devastating wildfires across Grant County amid severe drought conditions. Federal and state officials have mobilized emergency resources and relief programs to support affected agricultural producers. 1^USDA, Pillen Rally Aid as Fire Grows

After some drier weather in the last 10 days or so, the weather pattern is forecast to become much more active next week, especially in the Midwest. BAg Weather Forum

With rising fertilizer prices, many farmers wonder if they can cut back on their phosphorus and potash fertilizer applications. The short answer is yes if their soil test levels are near recommended levels, according to the University of Missouri state nutrient management specialist. =^Managing Fertilizers' High Prices

The United States inventory of all hogs and pigs on March 1, 2026, was 74.3 million head. This was up slightly from March 1, 2025, but down 1% from Dec. 1, 2025, USDA NASS reported on Thursday. :^USDA March 1 Hogs and Pigs Report

The 2026 shipping season began in the past week as the Upper Mississippi River is now open in addition to the Great Lakes. BCash Market Moves


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