 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
466'0 |
469'2 |
465'2 |
469'2 |
2'2 |
467'0 |
03:55A |
|
 |
 |
Jul 26 |
477'0 |
480'2 |
476'2 |
480'2 |
2'2 |
478'0 |
03:55A |
|
 |
 |
Sep 26 |
480'0 |
482'4 |
479'0 |
482'4 |
2'0 |
480'4 |
03:56A |
|
 |
 |
Dec 26 |
493'4 |
496'0 |
493'0 |
496'0 |
1'4 |
494'4 |
03:55A |
|
 |
 |
Mar 27 |
503'4 |
506'0 |
503'2 |
506'0 |
1'4 |
504'4 |
03:56A |
|
 |
 |
May 27 |
509'6 |
512'2 |
509'6 |
512'2 |
1'4 |
510'6 |
03:56A |
|
 |
 |
Jul 27 |
512'4 |
515'0 |
512'4 |
515'0 |
1'4 |
513'4 |
03:56A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1172'0 |
1177'6 |
1170'2 |
1176'6 |
3'0 |
1173'6 |
03:55A |
|
 |
 |
Jul 26 |
1186'0 |
1193'0 |
1186'0 |
1192'2 |
2'6 |
1189'4 |
03:55A |
|
 |
 |
Aug 26 |
1180'0 |
1186'6 |
1180'0 |
1186'4 |
3'4 |
1183'0 |
03:56A |
|
 |
 |
Sep 26 |
1153'0 |
1158'2 |
1152'4 |
1158'0 |
3'6 |
1154'2 |
03:56A |
|
 |
 |
Nov 26 |
1151'0 |
1156'4 |
1150'0 |
1156'2 |
3'4 |
1152'6 |
03:55A |
|
 |
 |
Jan 27 |
1162'0 |
1167'2 |
1162'0 |
1167'2 |
3'6 |
1163'4 |
03:56A |
|
 |
 |
Mar 27 |
1159'2 |
1163'4 |
1159'0 |
1163'0 |
3'4 |
1159'4 |
03:56A |
|
 |
 |
May 27 |
1161'4 |
1165'0 |
1161'0 |
1165'0 |
3'6 |
1161'2 |
03:56A |
|
 |
 |
Jul 27 |
1166'4 |
1169'6 |
1166'2 |
1169'6 |
3'6 |
1166'0 |
03:56A |
|
 |
 |
Aug 27 |
|
|
|
1154'6 |
0'0 |
1153'6 |
03:52A |
|
 |
 |
Sep 27 |
|
|
|
1106'2 |
0'0 |
1120'0 |
03:54A |
|
 |
 |
Nov 27 |
1111'4 |
1114'6 |
1111'4 |
1113'6 |
3'2 |
1110'4 |
03:56A |
|
 |
 |
Jan 28 |
|
|
|
1106'0 |
0'0 |
1121'0 |
03:54A |
|
 |
 |
Mar 28 |
|
|
|
1107'6 |
0'0 |
1121'4 |
03:54A |
|
 |
 |
May 28 |
|
|
|
1125'2 |
0'0 |
1125'2 |
03/26 |
|
 |
 |
Jul 28 |
|
|
|
1131'2 |
0'0 |
1130'0 |
03:54A |
|
 |
 |
Aug 28 |
|
|
|
1122'6 |
0'0 |
1122'6 |
03/26 |
|
 |
 |
Sep 28 |
|
|
|
1103'0 |
0'0 |
1103'0 |
03/26 |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
0'0 |
1097'4 |
03/26 |
|
 |
 |
Jul 29 |
|
|
|
1116'6 |
0'0 |
1116'6 |
03/26 |
|
 |
 |
Nov 29 |
|
|
|
1100'0 |
0'0 |
1097'6 |
03/26 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3217 |
3231 |
3213 |
3225 |
4 |
3221 |
03:56A |
|
 |
 |
Jul 26 |
3187 |
3202 |
3185 |
3196 |
4 |
3192 |
03:56A |
|
 |
 |
Aug 26 |
3157 |
3170 |
3157 |
3168 |
5 |
3163 |
03:56A |
|
 |
 |
Sep 26 |
3130 |
3140 |
3128 |
3137 |
2 |
3135 |
03:56A |
|
 |
 |
Oct 26 |
3105 |
3111 |
3100 |
3109 |
2 |
3107 |
03:56A |
|
 |
 |
Dec 26 |
3125 |
3135 |
3125 |
3135 |
2 |
3133 |
03:56A |
|
 |
 |
Jan 27 |
3120 |
3128 |
3119 |
3128 |
- 3 |
3131 |
03:56A |
|
 |
 |
Mar 27 |
3106 |
3106 |
3105 |
3105 |
- 8 |
3113 |
03:56A |
|
 |
 |
May 27 |
3090 |
3103 |
3090 |
3103 |
- 4 |
3107 |
03:53A |
|
 |
 |
Jul 27 |
3100 |
3100 |
3100 |
3100 |
- 20 |
3120 |
03:56A |
|
 |
 |
Aug 27 |
|
|
|
3089 |
- 17 |
3106 |
03:56A |
|
 |
 |
Sep 27 |
|
|
|
3091 |
|
3081 |
03:56A |
|
 |
 |
Oct 27 |
|
|
|
3040 |
|
3049 |
03:56A |
|
 |
 |
Dec 27 |
|
|
|
3061 |
- 15 |
3076 |
03:56A |
|
 |
 |
Jan 28 |
|
|
|
3070 |
|
3080 |
03:56A |
|
 |
 |
Mar 28 |
|
|
|
3091 |
|
3091 |
03:56A |
|
 |
 |
May 28 |
|
|
|
3112 |
|
3112 |
03:56A |
|
 |
 |
Jul 28 |
|
|
|
3133 |
|
3133 |
03:56A |
|
 |
 |
Aug 28 |
|
|
|
3131 |
|
3131 |
03/26 |
|
 |
 |
Sep 28 |
|
|
|
3123 |
|
3123 |
03/26 |
|
 |
 |
Oct 28 |
|
|
|
3123 |
|
3123 |
03/26 |
|
 |
 |
Dec 28 |
|
|
|
3215 |
|
3146 |
03:56A |
|
 |
 |
Jul 29 |
|
|
|
3206 |
|
3206 |
03/26 |
|
 |
 |
Oct 29 |
|
|
|
3206 |
|
3206 |
03/26 |
|
 |
 |
Dec 29 |
|
|
|
3226 |
|
3226 |
03/26 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
605'0 |
609'4 |
602'6 |
609'2 |
4'2 |
605'0 |
03:56A |
|
 |
 |
Jul 26 |
616'0 |
619'6 |
613'4 |
619'4 |
3'6 |
615'6 |
03:56A |
|
 |
 |
Sep 26 |
628'6 |
632'2 |
626'4 |
632'2 |
3'4 |
628'6 |
03:56A |
|
 |
 |
Dec 26 |
647'0 |
649'0 |
643'4 |
648'6 |
2'6 |
646'0 |
03:55A |
|
 |
 |
Mar 27 |
660'0 |
662'0 |
656'6 |
661'6 |
2'2 |
659'4 |
03:56A |
|
 |
 |
May 27 |
663'2 |
663'2 |
663'0 |
663'0 |
-2'2 |
665'2 |
03:56A |
|
 |
 |
Jul 27 |
653'0 |
656'4 |
653'0 |
656'4 |
1'2 |
655'2 |
03:55A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
233.300 |
235.450 |
233.150 |
235.225 |
0.675 |
235.100s |
03/26 |
|
 |
 |
Jun 26 |
232.525 |
235.200 |
232.500 |
234.825 |
0.950 |
234.800s |
03/26 |
|
 |
 |
Aug 26 |
230.350 |
232.800 |
230.275 |
232.625 |
0.800 |
232.400s |
03/26 |
|
 |
 |
Oct 26 |
228.375 |
230.375 |
228.175 |
230.275 |
0.650 |
230.050s |
03/26 |
|
 |
 |
Dec 26 |
228.300 |
230.250 |
228.200 |
230.200 |
0.575 |
230.000s |
03/26 |
|
 |
 |
Feb 27 |
229.050 |
230.450 |
228.500 |
230.425 |
0.625 |
230.275s |
03/26 |
|
 |
 |
Apr 27 |
228.550 |
229.975 |
228.025 |
229.900 |
0.650 |
229.725s |
03/26 |
|
 |
 |
Jun 27 |
221.950 |
223.125 |
221.350 |
223.100 |
0.625 |
222.950s |
03/26 |
|
 |
 |
Aug 27 |
220.750 |
221.100 |
220.125 |
221.100 |
0.600 |
221.275s |
03/26 |
|
 |
 |
Oct 27 |
|
|
|
219.375 |
0.950 |
220.650s |
03/26 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
90.800 |
91.000 |
90.550 |
90.825 |
-0.075 |
90.825s |
03/26 |
|
 |
 |
May 26 |
95.500 |
95.850 |
95.275 |
95.800 |
0.200 |
95.750s |
03/26 |
|
 |
 |
Jun 26 |
104.000 |
104.550 |
103.850 |
104.325 |
0.175 |
104.300s |
03/26 |
|
 |
 |
Jul 26 |
106.300 |
106.775 |
105.950 |
106.725 |
0.525 |
106.700s |
03/26 |
|
 |
 |
Aug 26 |
105.875 |
106.550 |
105.675 |
106.550 |
0.650 |
106.500s |
03/26 |
|
 |
 |
Oct 26 |
90.375 |
91.075 |
90.150 |
91.000 |
0.750 |
91.050s |
03/26 |
|
 |
 |
Dec 26 |
82.750 |
83.425 |
82.475 |
83.375 |
0.725 |
83.400s |
03/26 |
|
 |
 |
Feb 27 |
85.300 |
85.950 |
85.100 |
85.850 |
0.650 |
85.925s |
03/26 |
|
 |
 |
Apr 27 |
88.900 |
89.475 |
88.850 |
89.475 |
0.575 |
89.475s |
03/26 |
|
 |
 |
May 27 |
|
|
|
92.750 |
0.575 |
92.350s |
03/26 |
|
 |
 |
Jun 27 |
99.475 |
99.600 |
99.475 |
99.600 |
0.375 |
99.850s |
03/26 |
|
 |
 |
Jul 27 |
99.975 |
100.000 |
99.975 |
100.000 |
0.025 |
100.000s |
03/26 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
469'2 |
2'2 |
| @S6K |
1176'6 |
3'0 |
| @W6K |
609'2 |
4'2 |
| @O6K |
342'6 |
3'4 |
| Stocks |
| MSFT |
365.9700 |
- 5.0700 |
| WMT |
122.1800 |
- 0.8800 |
| XOM |
165.4300 |
2.1700 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (May 26) 469'2 2'2
 - CORN (Jul 26) 480'2 2'2
 - CORN (Sep 26) 482'4 2'0
 - CORN (Dec 26) 496'0 1'4
 - CORN (Mar 27) 506'0 1'4
 - CORN (May 27) 512'2 1'4
 - CORN (Jul 27) 515'0 1'4
 - SOYBEANS (May 26) 1176'6 3'0
 - SOYBEANS (Jul 26) 1192'2 2'6
 - SOYBEANS (Aug 26) 1186'4 3'4
 - SOYBEANS (Sep 26) 1158'0 3'6
 - SOYBEANS (Nov 26) 1156'2 3'4
 - SOYBEANS (Jan 27) 1167'2 3'6
 - SOYBEANS (Mar 27) 1163'0 3'4
 - SOYBEANS (May 27) 1165'0 3'6
 - SOYBEANS (Jul 27) 1169'6 3'6
 - SOYBEANS (Aug 27) 1154'6 0'0
 - SOYBEANS (Sep 27) 1106'2 0'0
 - SOYBEANS (Nov 27) 1113'6 3'2
 - SOYBEANS (Jan 28) 1106'0 0'0
 - SOYBEANS (Mar 28) 1107'6 0'0
 - SOYBEANS (May 28) 1125'2 0'0
 - SOYBEANS (Jul 28) 1131'2 0'0
 - SOYBEANS (Aug 28) 1122'6 0'0
 - SOYBEANS (Sep 28) 1103'0 0'0
 - SOYBEANS (Nov 28) 1100'0 0'0
 - SOYBEANS (Jul 29) 1116'6 0'0
 - SOYBEANS (Nov 29) 1100'0 0'0
 - SOYBEAN MEAL (May 26) 3225 4
 - SOYBEAN MEAL (Jul 26) 3196 4
 - SOYBEAN MEAL (Aug 26) 3168 5
 - SOYBEAN MEAL (Sep 26) 3137 2
 - SOYBEAN MEAL (Oct 26) 3109 2
 - SOYBEAN MEAL (Dec 26) 3135 2
 - SOYBEAN MEAL (Jan 27) 3128 - 3
 - SOYBEAN MEAL (Mar 27) 3105 - 8
 - SOYBEAN MEAL (May 27) 3103 - 4
 - SOYBEAN MEAL (Jul 27) 3100 - 20
 - SOYBEAN MEAL (Aug 27) 3089 - 17
 - SOYBEAN MEAL (Sep 27) 3091
 - SOYBEAN MEAL (Oct 27) 3040
 - SOYBEAN MEAL (Dec 27) 3061 - 15
 - SOYBEAN MEAL (Jan 28) 3070
 - SOYBEAN MEAL (Mar 28) 3091
 - SOYBEAN MEAL (May 28) 3112
 - SOYBEAN MEAL (Jul 28) 3133
 - SOYBEAN MEAL (Aug 28) 3131
 - SOYBEAN MEAL (Sep 28) 3123
 - SOYBEAN MEAL (Oct 28) 3123
 - SOYBEAN MEAL (Dec 28) 3215
 - SOYBEAN MEAL (Jul 29) 3206
 - SOYBEAN MEAL (Oct 29) 3206
 - SOYBEAN MEAL (Dec 29) 3226
 - WHEAT (May 26) 609'2 4'2
 - WHEAT (Jul 26) 619'4 3'6
 - WHEAT (Sep 26) 632'2 3'4
 - WHEAT (Dec 26) 648'6 2'6
 - WHEAT (Mar 27) 661'6 2'2
 - WHEAT (May 27) 663'0 -2'2
 - WHEAT (Jul 27) 656'4 1'2
 - LIVE CATTLE (Apr 26) 235.225 0.675
 - LIVE CATTLE (Jun 26) 234.825 0.950
 - LIVE CATTLE (Aug 26) 232.625 0.800
 - LIVE CATTLE (Oct 26) 230.275 0.650
 - LIVE CATTLE (Dec 26) 230.200 0.575
 - LIVE CATTLE (Feb 27) 230.425 0.625
 - LIVE CATTLE (Apr 27) 229.900 0.650
 - LIVE CATTLE (Jun 27) 223.100 0.625
 - LIVE CATTLE (Aug 27) 221.100 0.600
 - LIVE CATTLE (Oct 27) 219.375 0.950
 - LEAN HOGS (Apr 26) 90.825 -0.075
 - LEAN HOGS (May 26) 95.800 0.200
 - LEAN HOGS (Jun 26) 104.325 0.175
 - LEAN HOGS (Jul 26) 106.725 0.525
 - LEAN HOGS (Aug 26) 106.550 0.650
 - LEAN HOGS (Oct 26) 91.000 0.750
 - LEAN HOGS (Dec 26) 83.375 0.725
 - LEAN HOGS (Feb 27) 85.850 0.650
 - LEAN HOGS (Apr 27) 89.475 0.575
 - LEAN HOGS (May 27) 92.750 0.575
 - LEAN HOGS (Jun 27) 99.600 0.375
 - LEAN HOGS (Jul 27) 100.000 0.025

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
469'2
|
| Change: |
2'2 |
| Bid: |
469'0 |
| Ask: |
469'2 |
| Today's High: |
469'2 |
| Today's Low: |
465'2 |
| Volume: |
164,119 |
| Open: |
466'0 |
| Settle: |
467'0 |
| Prev: |
467'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Mar-27-2026 3:54:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|