Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'6 427'6 424'0 426'2 -1'2 425'6s 03:10P Chart for @C6H Options for @C6H
May 26 436'4 437'6 434'2 436'4 -0'4 436'2s 03:13P Chart for @C6K Options for @C6K
Jul 26 444'2 445'4 442'2 444'4 -0'2 444'4s 03:11P Chart for @C6N Options for @C6N
Sep 26 445'0 447'0 444'0 446'6 0'6 446'4s 03:07P Chart for @C6U Options for @C6U
Dec 26 460'0 462'0 459'2 461'4 0'4 461'4s 03:09P Chart for @C6Z Options for @C6Z
Mar 27 472'0 474'2 471'4 474'0 0'6 474'0s 03:13P Chart for @C7H Options for @C7H
May 27 478'4 480'4 478'0 480'4 1'2 480'4s 03:10P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1132'2 1142'0 1129'2 1141'4 7'4 1141'0s 03:10P Chart for @S6H Options for @S6H
May 26 1148'0 1157'0 1144'6 1156'4 7'0 1156'0s 03:14P Chart for @S6K Options for @S6K
Jul 26 1160'0 1169'0 1157'2 1168'4 6'4 1168'0s 02:38P Chart for @S6N Options for @S6N
Aug 26 1150'6 1158'2 1147'6 1157'6 5'0 1157'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1118'0 1122'4 1113'4 1122'2 2'6 1122'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1115'0 1119'2 1110'0 1118'4 1'6 1118'2s 02:30P Chart for @S6X Options for @S6X
Jan 27 1124'6 1129'2 1120'4 1129'0 2'0 1128'4s 02:30P Chart for @S7F Options for @S7F
Mar 27 1126'6 1129'0 1120'4 1128'4 2'0 1128'6s 03:13P Chart for @S7H Options for @S7H
May 27 1132'6 1133'0 1125'6 1131'6 2'2 1132'4s 01:20P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 548'0 563'6 546'0 563'0 12'4 559'4s 03:11P Chart for @W6H Options for @W6H
May 26 552'0 570'0 550'4 569'2 14'2 566'6s 03:00P Chart for @W6K Options for @W6K
Jul 26 560'0 577'4 558'0 577'0 14'6 574'4s 03:10P Chart for @W6N Options for @W6N
Sep 26 570'2 588'4 569'6 588'2 14'4 585'6s 02:30P Chart for @W6U Options for @W6U
Dec 26 587'4 605'4 587'4 605'2 14'0 603'0s 02:30P Chart for @W6Z Options for @W6Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 550'4 567'0 549'0 566'6 14'4 565'4s 02:32P Chart for @KW6H Options for @KW6H
May 26 560'2 578'2 559'2 577'6 15'0 576'6s 03:07P Chart for @KW6K Options for @KW6K
Jul 26 572'4 589'6 571'2 589'4 14'2 588'4s 02:30P Chart for @KW6N Options for @KW6N
Sep 26 587'0 603'2 587'0 603'0 14'0 602'2s 02:59P Chart for @KW6U Options for @KW6U
Dec 26 607'2 623'4 607'2 623'4 13'4 622'4s 02:30P Chart for @KW6Z Options for @KW6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 371.075 371.900 369.300 370.500 - 0.300 370.275s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 368.500 369.600 366.575 367.850 - 0.350 367.650s 01:05P Chart for @GF6J Options for @GF6J
May 26 364.700 366.000 362.750 363.800 - 0.650 363.575s 01:05P Chart for @GF6K Options for @GF6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 246.625 247.750 246.200 247.750 0.900 247.500s 02:30P Chart for @LE6G Options for @LE6G
Apr 26 242.700 244.125 241.950 243.525 0.900 243.425s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 238.450 239.575 237.800 238.975 0.450 238.875s 01:05P Chart for @LE6M Options for @LE6M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 92.750 93.575 92.000 93.500 0.900 93.450s 01:05P Chart for @HE6J Options for @HE6J
May 26 96.725 97.800 96.600 97.800 0.750 97.750s 03:14P Chart for @HE6K Options for @HE6K
Jun 26 106.700 107.375 105.975 107.250 0.575 107.175s 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
 
2/18/26
Corn up 1, Beans down 1, Wheat up 10

Crude Oil-65.35 up 3.03
US Dollar-97.71 up .56
Dow Jones-49,662.66 up 129.47
 
There was little excitement today in the grain markets. Overnight beans and corn pushed higher while speculators excitedly positioned ahead of the Outlook Forum tomorrow. The Forums average guess for planted acres are 95mln corn acres vs last year 98.8mln, beans are estimated at 85mln vs last year’s 81.2 mln.

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