Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'6 427'4 426'0 427'4 0'4 427'0 10:40P Chart for @C6H Options for @C6H
May 26 436'4 437'2 435'6 437'2 0'4 436'6 10:40P Chart for @C6K Options for @C6K
Jul 26 444'2 445'2 443'4 445'0 0'2 444'6 10:40P Chart for @C6N Options for @C6N
Sep 26 445'0 446'0 444'6 446'0 0'2 445'6 10:40P Chart for @C6U Options for @C6U
Dec 26 460'0 461'0 460'0 461'0 0'0 461'0 10:39P Chart for @C6Z Options for @C6Z
Mar 27 472'0 473'0 472'0 473'0 -0'2 473'2 10:39P Chart for @C7H Options for @C7H
May 27 478'4 479'2 478'4 479'2 0'0 479'2 10:39P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1132'2 1136'0 1129'2 1134'4 1'0 1133'4 10:40P Chart for @S6H Options for @S6H
May 26 1148'0 1151'0 1144'6 1149'6 0'6 1149'0 10:40P Chart for @S6K Options for @S6K
Jul 26 1160'0 1163'4 1157'2 1162'4 1'0 1161'4 10:40P Chart for @S6N Options for @S6N
Aug 26 1150'6 1154'0 1150'0 1153'0 0'4 1152'4 10:39P Chart for @S6Q Options for @S6Q
Sep 26 1118'0 1120'6 1117'4 1120'0 0'4 1119'4 10:39P Chart for @S6U Options for @S6U
Nov 26 1115'0 1117'4 1113'4 1117'0 0'4 1116'4 10:40P Chart for @S6X Options for @S6X
Jan 27 1124'6 1126'2 1124'2 1126'2 -0'2 1126'4 10:40P Chart for @S7F Options for @S7F
Mar 27 1126'6 1126'6 1126'6 1126'6 0'0 1126'6 10:40P Chart for @S7H Options for @S7H
May 27 1130'0 -0'2 1130'2 10:39P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 548'0 550'6 546'0 549'2 2'2 547'0 10:39P Chart for @W6H Options for @W6H
May 26 552'0 556'2 550'4 555'2 2'6 552'4 10:39P Chart for @W6K Options for @W6K
Jul 26 560'0 563'4 558'0 562'4 2'6 559'6 10:39P Chart for @W6N Options for @W6N
Sep 26 570'2 574'4 569'6 573'6 2'4 571'2 10:39P Chart for @W6U Options for @W6U
Dec 26 587'4 592'2 587'4 591'2 2'2 589'0 10:39P Chart for @W6Z Options for @W6Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 550'4 556'2 549'0 555'6 4'6 551'0 10:39P Chart for @KW6H Options for @KW6H
May 26 560'2 567'0 559'2 566'2 4'4 561'6 10:39P Chart for @KW6K Options for @KW6K
Jul 26 572'4 579'0 571'2 578'2 4'0 574'2 10:39P Chart for @KW6N Options for @KW6N
Sep 26 587'0 593'0 587'0 592'2 4'0 588'2 10:39P Chart for @KW6U Options for @KW6U
Dec 26 607'2 613'0 607'2 612'6 3'6 609'0 10:39P Chart for @KW6Z Options for @KW6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 371.000 371.700 369.150 370.700 - 0.400 370.575s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 367.850 368.825 366.550 367.950 0.175 368.000s 01:05P Chart for @GF6J Options for @GF6J
May 26 363.775 365.000 362.850 364.175 0.425 364.225s 01:05P Chart for @GF6K Options for @GF6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 246.325 246.850 245.550 246.600 0.050 246.600s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 242.675 243.000 241.800 242.525 - 0.275 242.525s 03:25P Chart for @LE6J Options for @LE6J
Jun 26 238.250 238.825 237.675 238.500 - 0.025 238.425s 01:05P Chart for @LE6M Options for @LE6M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 92.450 93.125 92.300 92.550 0.250 92.550s 01:05P Chart for @HE6J Options for @HE6J
May 26 96.550 97.125 96.550 97.000 0.675 97.000s 03:32P Chart for @HE6K Options for @HE6K
Jun 26 105.950 106.825 105.850 106.650 0.750 106.600s 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