Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 428'6 430'0 427'2 428'4 -1'4 428'6s 06:09P Chart for @C6H Options for @C6H
May 26 437'4 438'2 435'4 437'0 -1'6 437'0s 05:07P Chart for @C6K Options for @C6K
Jul 26 444'2 445'0 442'0 443'4 -1'4 443'6s 04:45P Chart for @C6N Options for @C6N
Sep 26 442'4 443'2 441'0 442'6 -0'6 442'6s 03:56P Chart for @C6U Options for @C6U
Dec 26 456'4 457'4 455'4 457'0 -0'4 457'2s 05:09P Chart for @C6Z Options for @C6Z
Mar 27 468'2 469'6 467'4 469'2 0'0 469'4s 04:45P Chart for @C7H Options for @C7H
May 27 474'2 475'4 473'6 475'4 -0'2 475'2s 05:01P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1112'2 1116'2 1106'0 1109'6 -4'4 1110'6s 05:52P Chart for @S6H Options for @S6H
May 26 1125'0 1129'6 1120'0 1124'0 -3'6 1125'0s 05:27P Chart for @S6K Options for @S6K
Jul 26 1134'6 1140'4 1130'4 1135'4 -3'0 1136'4s 05:25P Chart for @S6N Options for @S6N
Aug 26 1122'2 1127'4 1119'6 1125'2 -2'0 1126'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1092'0 1097'4 1090'2 1096'2 0'6 1097'4s 06:03P Chart for @S6U Options for @S6U
Nov 26 1093'0 1096'0 1087'4 1094'4 1'6 1095'6s 05:08P Chart for @S6X Options for @S6X
Jan 27 1101'4 1106'0 1097'2 1104'4 2'0 1105'4s 02:43P Chart for @S7F Options for @S7F
Mar 27 1101'2 1106'0 1098'0 1105'0 2'4 1106'0s 01:30P Chart for @S7H Options for @S7H
May 27 1104'6 1110'0 1102'4 1109'2 2'6 1110'0s 01:30P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 530'4 531'4 525'4 528'2 -1'0 528'6s 06:03P Chart for @W6H Options for @W6H
May 26 539'2 540'6 535'2 538'4 -0'2 538'6s 04:45P Chart for @W6K Options for @W6K
Jul 26 550'0 550'0 545'2 548'6 -0'2 549'0s 02:31P Chart for @W6N Options for @W6N
Sep 26 561'4 562'0 557'6 561'0 -0'4 561'2s 04:45P Chart for @W6U Options for @W6U
Dec 26 580'0 580'2 576'0 579'4 0'0 580'0s 01:30P Chart for @W6Z Options for @W6Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 531'0 533'4 525'6 528'6 -2'4 528'6s 04:52P Chart for @KW6H Options for @KW6H
May 26 543'0 545'4 537'6 541'2 -1'6 541'6s 05:48P Chart for @KW6K Options for @KW6K
Jul 26 557'2 557'2 551'2 554'6 -2'2 555'0s 04:45P Chart for @KW6N Options for @KW6N
Sep 26 571'4 572'4 566'0 569'6 -2'0 570'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 591'6 592'4 587'6 591'2 -1'6 591'6s 04:45P Chart for @KW6Z Options for @KW6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 367.900 369.800 365.825 367.750 0.025 367.450s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 363.250 365.750 361.600 363.450 0.400 363.200s 01:05P Chart for @GF6J Options for @GF6J
May 26 357.375 360.725 356.250 358.075 0.650 357.775s 01:05P Chart for @GF6K Options for @GF6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 239.400 240.375 238.575 239.100 1.550 239.300s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 238.600 239.400 237.275 238.225 0.950 238.200s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 234.725 235.850 233.325 234.375 0.475 234.325s 01:05P Chart for @LE6M Options for @LE6M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.225 87.250 86.850 87.225 -0.275 87.100s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 97.550 97.625 96.250 96.950 -1.225 96.725s 03:26P Chart for @HE6J Options for @HE6J
May 26 100.875 100.875 99.950 100.500 - 0.900 100.375s 01:05P Chart for @HE6K Options for @HE6K
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
 
2/9/26
Corn down 2, Beans down 5, Wheat down 1

Crude Oil-64.28 up .72
US Dollar-96.82 down .81
Dow Jones-50,140.08 up 24.41
 
Speculators were excited to go long last week on hopes of a new commitment from China. However, today's trading suggests they may have jumped the gun, as there hasn't been any follow-through yet. Tomorrow's monthly WASDE report is expected to be uneventful. Looking ahead, there are several important dates to keep in mind: the markets will be closed next Monday for Presidents Day, China will kick off a weeklong holiday on Tuesday, and the outlook conference on Thursday will shift the markets focus to the 2026 crop.

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