Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 431'0 431'2 426'0 426'4 -5'4 426'2s 02:55P Chart for @C6H Options for @C6H
May 26 441'0 441'2 435'2 436'0 -6'2 435'6s 02:35P Chart for @C6K Options for @C6K
Jul 26 449'0 449'0 443'4 444'2 -5'6 444'2s 02:52P Chart for @C6N Options for @C6N
Sep 26 449'2 449'2 444'0 444'6 -5'4 445'0s 01:22P Chart for @C6U Options for @C6U
Dec 26 463'2 463'4 459'0 459'6 -4'4 460'0s 03:02P Chart for @C6Z Options for @C6Z
Mar 27 474'6 475'0 471'2 471'6 -4'0 472'2s 02:30P Chart for @C7H Options for @C7H
May 27 479'4 479'6 477'4 478'4 -3'4 478'6s 02:30P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1132'2 1139'2 1125'6 1134'6 1'0 1134'0s 03:01P Chart for @S6H Options for @S6H
May 26 1147'4 1153'6 1141'0 1150'0 0'2 1148'6s 03:02P Chart for @S6K Options for @S6K
Jul 26 1159'0 1166'2 1153'2 1162'6 1'2 1161'6s 02:30P Chart for @S6N Options for @S6N
Aug 26 1145'4 1154'6 1142'4 1152'6 3'4 1152'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1114'0 1121'2 1111'0 1120'4 3'6 1120'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1112'0 1118'2 1108'2 1117'4 4'0 1117'4s 02:54P Chart for @S6X Options for @S6X
Jan 27 1123'6 1127'6 1118'2 1127'6 4'0 1127'2s 01:30P Chart for @S7F Options for @S7F
Mar 27 1120'0 1127'6 1117'6 1127'4 5'0 1127'4s 01:30P Chart for @S7H Options for @S7H
May 27 1125'4 1131'6 1122'2 1131'0 5'0 1131'0s 01:20P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 548'2 548'4 535'0 539'0 -11'0 537'6s 01:30P Chart for @W6H Options for @W6H
May 26 548'0 548'0 538'6 543'2 -6'0 542'4s 02:30P Chart for @W6K Options for @W6K
Jul 26 556'4 556'4 548'0 552'0 -5'6 551'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 568'4 569'0 560'6 563'2 -5'4 563'2s 02:59P Chart for @W6U Options for @W6U
Dec 26 586'0 586'0 578'6 582'0 -4'6 581'4s 01:30P Chart for @W6Z Options for @W6Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 542'4 542'4 534'4 539'0 -3'6 538'6s 02:30P Chart for @KW6H Options for @KW6H
May 26 554'0 554'0 545'6 551'0 -3'2 550'4s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 565'6 566'2 559'4 564'0 -3'4 563'6s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 581'0 581'0 574'4 578'4 -3'2 578'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 596'6 601'4 595'4 599'6 -3'0 600'0s 01:30P Chart for @KW6Z Options for @KW6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 369.200 372.250 368.925 371.025 4.825 370.975s 02:30P Chart for @GF6H Options for @GF6H
Apr 26 366.025 369.450 366.025 367.775 4.375 367.825s 02:31P Chart for @GF6J Options for @GF6J
May 26 361.900 365.075 361.700 363.775 4.375 363.800s 01:05P Chart for @GF6K Options for @GF6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 245.700 247.000 245.325 246.200 3.475 246.550s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 242.750 244.000 242.100 242.625 2.175 242.800s 02:31P Chart for @LE6J Options for @LE6J
Jun 26 237.750 239.225 237.650 238.250 2.300 238.450s 01:05P Chart for @LE6M Options for @LE6M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 91.500 93.000 91.500 92.225 1.025 92.300s 03:08P Chart for @HE6J Options for @HE6J
May 26 96.100 97.125 96.100 96.225 1.025 96.325s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.825 106.600 104.800 105.800 1.300 105.850s 01:05P Chart for @HE6M Options for @HE6M
My Custom Markets
Symbol Open High Low Last Change Close Time More


Announcements


2026 Scholarship Application

Grain Announcements

 

9/16/25- Carrollton Corn Cash/Contract ONLY.

10/30/25- BE/HE/CO/SL 4-cent DP available for Corn and Beans.

 

Ray-Carroll Updated Contact Information:

We have updated our communications network and some toll-free numbers have been retired.  The same teams are here to serve you at all locations, but dial these numbers for fastest service:

 
Brunswick        660-548-3131
Carrollton         660-542-2745
Corder              660-394-8888
Hardin              660-398-4388
Mayview           660-237-4333
Norborne          660-593-3326
Slater               660-529-2676
RC Fuels LLC  800-722-4470
Richmond         800-722-4407

 


 

Crop Insurance Update:

Fall Price
Corn $4.22
Soybeans $10.35
GSorg $4.24

Ray-Carroll Insurance can do Bonds!
______________________________________________________________

 

 

Patronage announcement 10/27/2025:

Your Board of Directors has set the following patronage allocations for the fiscal year ended 8/31/25:

GRAIN: 
- Qualified: 14 cents/bu
- Non-Qualified: 4 cents/bu
-Total: 18 cents/bu

GRAIN STORAGE & DRYING:
- Qualified: 7% of $ paid
-Non-Qualified: 0%
-Total: 7% of $ paid

INPUTS & SERVICES:
- Qualified: 7% of cost
-Non-Qualified: 0%
-Total: 7% of cost
 
Checks mailed in December represent 50% of the QUALIFIED patronage dividend.  You will pay taxes on the entire Qualified dividend this year.  The remaining part of the Qualified dividend will be retained and paid out with all taxes paid in the future.  The Non-Qualified portion will all be retained and paid out in the future. You will pay taxes on this portion in the year they are revolved.  Currently Ray-Carroll has revolved equity to 2015 and plan to stay within a ten year window.


Patronage Checks Example:

  • If you sold 100,000 bushels of grain to R-C during the 2023 crop

  • You will receive a check in December for $8,500 (50% of Qualified), and you will pay taxes on $17,000 this year.

  • The remaining $8,500 of Qualified Patronage will be retained and should be paid out within 10 years. Taxes are already paid on this amount.

  • Non-Qualified Patronage is all retained.  Your check for $3,300 should be paid out in 10 years.  At that time, you will pay the taxes on this amount.

  • Our plan is to pay the full $20,300 out within a ten year window barring several years of floods/droughts.

  • $750/ton NH3 would be $52.50/ton patronage.  $26.25/ton paid in cash & $26.25/ton retained.

  • Pays on every acre-$100 seed, $65 ammonia, $75 P&K, $70 chemical = $310 in inputs/ acre pays back $21.70/acre in total patronage.


Local Radar
Richmond, MO
Chg Zip Code: 
 
Radar
View complete Local Weather

Daily Market Commentary
 
2/17/26
Corn down 5, Beans up 1, Wheat down 11

Crude Oil-62.26 down .63
US Dollar-97.15 up .24
Dow Jones-49,533.19 up 32.26
 
Grains were sluggish to come back after a long weekend. Corn sank lower with rain forecasted for South America. With China on holiday this week, beans had little excitement to boost prices. Wheat was hit hard today by intermarket spreading and with rains falling over northern Africa.

Brynna

 
 
More

 
 

 

A touch-enabled device appears to be in use. Switch to our touch-optimized website?

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