Announcements
If you experience issues calling our office, please call Jennifer at 217-254-6920 or Dave at 217-820-3360.


OFFICE HOURS: MONDAY-FRIDAY 7:30 A.M - 4:30 PM
12/31/2024 - 12:00 pm cut off for 2024 transactions.



If you would like to receive our daily cash bids via text message or e-mail, please give us a call at 217.774.3360 or send us an e-mail at yakeygrain@stewstras.net.  Dave or Jennifer would be happy to assist you in setting up your account.

 



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 495'4 496'4 485'4 487'4 -7'6 487'4s 03:32P Chart for @C5H
May 25 507'4 508'6 498'2 501'0 -7'0 500'4s 03:57P Chart for @C5K
Jul 25 510'6 512'0 502'2 504'2 -6'2 504'4s 03:58P Chart for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1060'4 1063'6 1047'4 1048'4 -11'0 1049'4s 01:30P Chart for @S5H
May 25 1075'6 1079'0 1063'4 1064'2 -10'2 1065'4s 03:51P Chart for @S5K
Jul 25 1090'0 1093'0 1078'6 1080'4 -9'0 1081'0s 01:30P Chart for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 25 587'6 592'4 579'6 582'0 -5'0 582'6s 03:58P Chart for @W5H
May 25 599'0 603'4 592'4 595'0 -3'2 595'4s 02:37P Chart for @W5K
Jul 25 609'4 614'0 603'6 605'4 -3'6 606'2s 03:58P Chart for @W5N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 25 265.150 266.150 264.450 265.175 - 0.400 264.900s 01:05P Chart for @GF5H
Apr 25 265.100 266.025 264.400 265.025 - 0.175 264.825s 01:05P Chart for @GF5J
May 25 263.700 264.750 263.075 263.775 - 0.100 263.600s 01:05P Chart for @GF5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 25 200.950 201.300 199.650 200.825 0.150 200.775s 03:37P Chart for @LE5G
Apr 25 196.975 197.700 196.300 196.775 196.775s 02:38P Chart for @LE5J
Jun 25 192.100 192.900 191.700 192.150 0.275 192.100s 01:05P Chart for @LE5M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 25 86.800 87.300 86.800 87.250 0.600 87.250s 01:05P Chart for @HE5G
Apr 25 91.950 92.725 91.200 92.075 0.400 92.150s 02:40P Chart for @HE5J
May 25 96.250 96.550 95.550 96.025 0.200 96.025s 01:05P Chart for @HE5K
Jun 25 104.050 104.550 103.325 104.100 0.425 104.275s 01:05P Chart for @HE5M
Jul 25 104.700 105.225 104.025 104.925 0.625 105.175s 03:34P Chart for @HE5N
Aug 25 103.750 104.300 103.050 103.925 0.650 104.225s 01:05P Chart for @HE5Q
Oct 25 85.925 86.375 85.125 86.150 0.500 86.300s 01:05P Chart for @HE5V
Dec 25 76.950 77.150 76.125 77.000 0.250 77.075s 01:05P Chart for @HE5Z
Feb 26 79.875 80.000 79.150 79.950 0.250 79.950s 02:36P Chart for @HE6G
Apr 26 83.175 83.500 83.000 83.500 0.325 83.500s 01:05P Chart for @HE6J
May 26 86.875 0.325 86.875s 01:05P Chart for @HE6K
Jun 26 93.000 0.325 94.075s 01:05P Chart for @HE6M
Jul 26 0.092 0.092s Chart for @HE6N
@SG - S&P/BARRA GROWTH INDEX - CME
Month Open High Low Last Change Close Time More
Mar 25 4239.00 - 38.80 4239.00s 04:00P Chart for @SG5H
Jun 25 4270.60 - 39.00 4270.60s 04:00P Chart for @SG5M
@SU - S&P/BARRA VALUE INDEX - CME
Month Open High Low Last Change Close Time More
Mar 25 1925.50 - 17.40 1925.50s 04:00P Chart for @SU5H
Jun 25 1939.80 - 17.60 1939.80s 04:00P Chart for @SU5M
@3N - 3 YR US TREASURY NOTE - CBOT
Month Open High Low Last Change Close Time More
Mar 25 104'17.0 104'22.8 104'09.3 104'09.5 -0'07.0 104'11.0s 04:00P Chart for @3N5H
Jun 25 104'12.3 -0'07.0 104'12.3s 04:00P Chart for @3N5M
Sep 25 104'20.3 -0'07.0 104'20.3s 04:00P Chart for @3N5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Market Matters Blog
Editorial Staff
Friday, February 7, 2025 11:29AM CST
DTN's weekly average spot price for domestic distillers dried grains is steady versus one week ago.
Monday, February 3, 2025 9:48AM CST
Monday, February 3, 2025 9:48AM CST

Google Search

Google

DTN Ag Headline News
Study to Examine Farmers' Mental Health
USDA Reports Preview
Lawmakers Press Zeldin on RFS Volumes
Ag Groups, JBS Reach $83.5M Settlement
Mexico Lifts Biotech Corn Ban on US
USDA: Farm Incomes Up in 2025
Meat Labeling Effort Returns
Farmers Urge Congress to Pass Farm Bill
Biofuels Groups Weigh Trump Effects

DTN Farm Business
Thursday, February 6, 2025 2:49PM CST
The Mexican government on Thursday announced first steps in restoring imports of U.S. genetically modified corn after losing a case before a panel of the U.S.-Mexico-Canada Agreement.

Friday, February 7, 2025 8:07AM CST
The National Farmers Union, R-CALF USA and cattle producers reached a $83.5 million settlement with JBS in an ongoing class-action lawsuit that alleged price fixing among ag companies.

DTN Crops News
Thursday, January 30, 2025 5:00AM CST
Farmers enter this season without a post-emergence, over-the-top dicamba product registered for weed control in soybeans and cotton. What does it mean for the controversial chemistry? Here are some do's and don'ts.

Friday, January 24, 2025 9:15AM CST
The National Wheat Yield Contest takes steps to understand how pushing production influences quality and recognizes farmers who raise the bar on both.

Monday, January 13, 2025 10:00AM CST
A new study shows soybean cyst nematode (SCN) continues to spread to additional growing areas.



Welcome
Welcome to W.R. Yakey Grain Co. 
Please check back often as we continue to fine tune our site to better serve our customers.  Thank you for stopping by!

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Location

View Larger Map

Local Conditions
Mode, IL
Chg Zip Code: 
Temp: 35oF Feels Like: 29oF
Humid: 59% Dew Pt: 22oF
Barom: 30.21 Wind Dir: E
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:53 Sunset: 5:23
As reported at Slifer Farm, IL at 9:00 PM
 
Local Radar
Mode, IL
Radar
 
Local Forecast
Mode, IL

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 41°F
Low: 31°F
Precip: 80%
High: 36°F
Low: 27°F
Precip: 0%
High: 39°F
Low: 23°F
Precip: 20%
High: 35°F
Low: 28°F
Precip: 42%
High: 35°F
Low: 26°F
Precip: 70%
View complete Local Weather


DTN Videos
 03:13
4/2/2020 Corn Unable To Sustain A Rally
 01:26
4/2/2020 Corn Higher Thursday
 05:31
3/27/2020 America's Best Shops
 04:16
4/3/2020 Wintry West Midwest Friday

USDA News & Reports
 
 
More

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