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) 452'6 0'0 5/7/26   1:15 PM CST
  • CORN (Jul 26) 467'2 -1'0 5/7/26   1:19 PM CST
  • CORN (Sep 26) 473'2 -0'6 5/7/26   1:19 PM CST
  • CORN (Dec 26) 488'4 -0'4 5/7/26   1:19 PM CST
  • CORN (Mar 27) 502'2 -0'4 5/7/26   1:19 PM CST
  • CORN (May 27) 509'2 -0'6 5/7/26   1:19 PM CST
  • CORN (Jul 27) 513'0 -1'0 5/7/26   1:19 PM CST
  • CORN (Sep 27) 495'2 -0'6 5/7/26   1:18 PM CST
  • CORN (Dec 27) 500'4 0'4 5/7/26   1:18 PM CST
  • SOYBEANS (May 26) 1177'4 -2'0 5/7/26   1:15 PM CST
  • SOYBEANS (Jul 26) 1191'0 -2'4 5/7/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1185'0 -2'2 5/7/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1165'2 -2'0 5/7/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1171'6 -2'0 5/7/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1183'4 -2'0 5/7/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1181'4 -1'0 5/7/26   1:19 PM CST
  • SOYBEANS (May 27) 1184'4 -1'0 5/7/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1190'6 -0'4 5/7/26   1:19 PM CST
  • WHEAT (May 26) 595'2 -4'2 5/7/26   1:15 PM CST
  • WHEAT (Jul 26) 613'0 -5'0 5/7/26   1:19 PM CST
  • WHEAT (Sep 26) 628'0 -5'4 5/7/26   1:19 PM CST
  • WHEAT (Dec 26) 649'2 -5'6 5/7/26   1:19 PM CST
  • WHEAT (Mar 27) 667'0 -6'2 5/7/26   1:19 PM CST
  • WHEAT (May 27) 675'4 -6'6 5/7/26   1:19 PM CST
  • WHEAT (Jul 27) 676'0 -7'0 5/7/26   1:15 PM CST
  • WHEAT (Sep 27) 681'4 -7'2 5/7/26   1:15 PM CST
  • WHEAT (Dec 27) 696'4 -7'6 5/7/26   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 453'0 453'2 446'6 452'6 0'0 452'6s 01:30P Chart for @C6K Options for @C6K
Jul 26 468'2 469'6 461'0 467'2 -1'0 467'4s 05:37P Chart for @C6N Options for @C6N
Sep 26 474'6 476'2 467'6 473'2 -0'6 474'2s 05:29P Chart for @C6U Options for @C6U
Dec 26 489'6 491'4 483'0 488'4 -0'4 489'4s 05:32P Chart for @C6Z Options for @C6Z
Mar 27 502'6 504'2 496'6 502'2 -0'4 502'6s 05:26P Chart for @C7H Options for @C7H
May 27 510'0 511'6 504'2 509'2 -0'6 510'0s 04:55P Chart for @C7K Options for @C7K
Jul 27 514'0 515'0 508'4 513'0 -1'0 513'4s 04:45P Chart for @C7N Options for @C7N
Sep 27 497'0 497'0 491'4 495'2 -0'6 496'2s 03:48P Chart for @C7U Options for @C7U
Dec 27 500'0 501'4 495'4 500'4 0'4 501'2s 02:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1176'0 1178'4 1167'4 1177'4 -2'0 1177'0s 01:30P Chart for @S6K Options for @S6K
Jul 26 1195'0 1196'6 1182'4 1191'0 -2'4 1192'2s 05:16P Chart for @S6N Options for @S6N
Aug 26 1188'2 1191'2 1177'0 1185'0 -2'2 1186'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1168'4 1171'2 1157'4 1165'2 -2'0 1167'0s 04:45P Chart for @S6U Options for @S6U
Nov 26 1175'0 1178'2 1164'6 1171'6 -2'0 1173'4s 03:22P Chart for @S6X Options for @S6X
Jan 27 1186'0 1190'2 1177'2 1183'4 -2'0 1185'4s 02:30P Chart for @S7F Options for @S7F
Mar 27 1183'2 1187'0 1174'6 1181'4 -1'0 1183'2s 04:45P Chart for @S7H Options for @S7H
May 27 1186'0 1188'6 1178'4 1184'4 -1'0 1186'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1191'2 1194'6 1184'4 1190'6 -0'4 1192'2s 04:45P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'2 602'2 595'2 595'2 -4'2 601'6s 01:30P Chart for @W6K Options for @W6K
Jul 26 617'4 618'6 605'2 613'0 -5'0 612'2s 05:34P Chart for @W6N Options for @W6N
Sep 26 633'0 634'0 620'4 628'0 -5'4 627'2s 05:36P Chart for @W6U Options for @W6U
Dec 26 654'6 655'2 641'6 649'2 -5'6 648'2s 04:54P Chart for @W6Z Options for @W6Z
Mar 27 674'4 674'4 659'6 667'0 -6'2 666'4s 02:31P Chart for @W7H Options for @W7H
May 27 682'0 683'4 669'4 675'4 -6'6 675'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 683'4 683'4 669'6 676'0 -7'0 675'6s 03:58P Chart for @W7N Options for @W7N
Sep 27 686'0 688'2 679'6 681'4 -7'2 684'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 703'2 703'6 692'6 696'4 -7'6 698'4s 01:30P 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: 66oF Feels Like: 64oF
Humid: 49% Dew Pt: 46oF
Barom: 29.8 Wind Dir: SW
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:52 Sunset: 7:58
As reported at Dukes Weather Center, Il at 5:00 PM
 
Local Radar
Auburn, IL
Radar
 
Local Forecast
Auburn, IL

Thursday

Friday

Saturday
Hi: 65°F
Lo: 42°F
Precip:
0%
Hi: 66°F
Lo: 48°F
Precip:
80%
Hi: 79°F
Lo: 51°F
Precip:
41%
View complete Local Weather
 
DTN Weather Summary
Spotty Showers and Thunderstorms Friday
Bryce Anderson (Bio)
DTN Meteorologist
Posted at 12:09PM
Thu May 7, 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

The director-general of the U.N. Food and Agriculture Organization (FAO) is warning that fertilizer disruptions tied to the Strait of Hormuz will strain the global food system and tighten food supplies in the second half of 2026 and into next year. BLower Food Production Projected

Recent Sales Results From Fremont County, Iowa; Faribault County, Minnesota; Steele County, North Dakota; and Sauk County, Wisconsin I^Landwatch Weekly

Although they are not nearly the tightest seen during the past 25 years, barley stocks as of March 31 were certainly snug enough to warrant keeping an eye on. BCanada Markets

CNH recently donated two methane-powered New Holland tractors to the University of Nebraska-Lincoln. The tractors will be used at the university's Eastern Nebraska Research, Extension and Education Center near Mead for agriculture research and education. 1^Tractors to Strengthen UNL Ag Research

During his life, Ted Turner acquired some of the largest ranch holdings in the country, as the media mogul also emphasized large-scale conservation on more than 2 million acres of ranchland. Turner was at the forefront of wealthy landowners seeking to turn properties into private preserves. FTed Turner's Ranches Likely Preserved


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