 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
530'4 |
532'6 |
525'4 |
527'0 |
-3'4 |
530'4 |
11:05A |
|
 |
 |
Mar 27 |
544'2 |
546'4 |
539'4 |
540'6 |
-3'6 |
544'4 |
11:05A |
|
 |
 |
May 27 |
550'4 |
552'6 |
546'4 |
547'4 |
-3'2 |
550'6 |
11:05A |
|
 |
 |
Jul 27 |
552'6 |
555'2 |
549'2 |
550'0 |
-3'2 |
553'2 |
11:05A |
|
 |
 |
Sep 27 |
525'4 |
527'0 |
521'2 |
522'0 |
-3'4 |
525'4 |
11:05A |
|
 |
 |
Dec 27 |
529'2 |
530'6 |
524'6 |
525'4 |
-3'6 |
529'2 |
11:05A |
|
 |
 |
Mar 28 |
540'4 |
540'4 |
537'0 |
537'0 |
-4'2 |
541'2 |
11:05A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1317'4 |
1322'0 |
1300'0 |
1300'6 |
-19'0 |
1319'6 |
11:05A |
|
 |
 |
Jan 27 |
1334'2 |
1339'0 |
1317'0 |
1318'0 |
-19'0 |
1337'0 |
11:05A |
|
 |
 |
Mar 27 |
1342'4 |
1348'0 |
1326'6 |
1327'2 |
-18'4 |
1345'6 |
11:05A |
|
 |
 |
May 27 |
1350'2 |
1354'4 |
1333'6 |
1334'6 |
-17'6 |
1352'4 |
11:05A |
|
 |
 |
Jul 27 |
1352'6 |
1357'2 |
1338'0 |
1339'0 |
-17'0 |
1356'0 |
11:05A |
|
 |
 |
Aug 27 |
1335'4 |
1337'6 |
1319'4 |
1321'4 |
-15'4 |
1337'0 |
11:05A |
|
 |
 |
Sep 27 |
1292'6 |
1293'2 |
1276'4 |
1278'0 |
-15'4 |
1293'4 |
11:05A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
3678 |
3694 |
3527 |
3527 |
-160 |
3687 |
11:05A |
|
 |
 |
Dec 26 |
3700 |
3723 |
3569 |
3570 |
-143 |
3713 |
11:05A |
|
 |
 |
Jan 27 |
3710 |
3730 |
3588 |
3588 |
-133 |
3721 |
11:05A |
|
 |
 |
Mar 27 |
3701 |
3725 |
3602 |
3602 |
-114 |
3716 |
11:05A |
|
 |
 |
May 27 |
3697 |
3723 |
3610 |
3611 |
-102 |
3713 |
11:05A |
|
 |
 |
Jul 27 |
3703 |
3729 |
3622 |
3624 |
- 96 |
3720 |
11:05A |
|
 |
 |
Aug 27 |
3667 |
3684 |
3585 |
3589 |
- 86 |
3675 |
11:05A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
725'0 |
729'0 |
711'4 |
712'0 |
-15'0 |
727'0 |
11:05A |
|
 |
 |
Mar 27 |
741'0 |
745'0 |
727'6 |
728'4 |
-14'4 |
743'0 |
11:05A |
|
 |
 |
May 27 |
748'4 |
752'0 |
735'4 |
736'0 |
-14'0 |
750'0 |
11:05A |
|
 |
 |
Jul 27 |
747'0 |
749'2 |
734'2 |
735'2 |
-12'2 |
747'4 |
11:04A |
|
 |
 |
Sep 27 |
750'4 |
752'6 |
738'0 |
739'4 |
-11'4 |
751'0 |
11:05A |
|
 |
 |
Dec 27 |
754'6 |
760'2 |
746'6 |
748'4 |
-11'0 |
759'4 |
11:05A |
|
 |
 |
Mar 28 |
754'0 |
754'0 |
751'6 |
753'6 |
-10'6 |
764'4 |
11:05A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
215.600 |
216.750 |
214.275 |
215.725 |
0.075 |
215.650 |
11:05A |
|
 |
 |
Dec 26 |
216.100 |
217.500 |
214.625 |
216.525 |
0.275 |
216.250 |
11:05A |
|
 |
 |
Feb 27 |
217.225 |
218.525 |
215.775 |
217.225 |
- 0.050 |
217.275 |
11:05A |
|
 |
 |
Apr 27 |
218.750 |
219.475 |
217.050 |
218.400 |
- 0.250 |
218.650 |
11:05A |
|
 |
 |
Jun 27 |
213.350 |
214.000 |
211.650 |
212.975 |
- 0.375 |
213.350 |
11:05A |
|
 |
 |
Aug 27 |
210.150 |
210.800 |
208.575 |
209.775 |
- 0.425 |
210.200 |
11:04A |
|
 |
 |
Oct 27 |
208.900 |
209.425 |
207.650 |
208.600 |
- 0.550 |
209.150 |
11:05A |
|
 |
 |
Dec 27 |
209.775 |
210.000 |
208.500 |
208.500 |
- 1.275 |
209.775 |
11:05A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
78.900 |
79.300 |
78.550 |
78.625 |
-0.275 |
78.900 |
11:04A |
|
 |
 |
Dec 26 |
69.600 |
70.100 |
69.025 |
69.150 |
-0.450 |
69.600 |
11:04A |
|
 |
 |
Feb 27 |
71.150 |
71.450 |
70.450 |
70.525 |
-0.600 |
71.125 |
11:04A |
|
 |
 |
Apr 27 |
76.700 |
76.950 |
76.050 |
76.100 |
-0.600 |
76.700 |
11:04A |
|
 |
 |
May 27 |
81.425 |
81.425 |
81.100 |
81.125 |
-0.675 |
81.800 |
11:04A |
|
 |
 |
Jun 27 |
90.550 |
90.675 |
89.625 |
89.675 |
-0.775 |
90.450 |
11:04A |
|
 |
 |
Jul 27 |
92.500 |
92.600 |
91.550 |
91.550 |
-0.850 |
92.400 |
11:04A |
|
 |
 |
Aug 27 |
92.250 |
92.325 |
91.375 |
91.400 |
-0.850 |
92.250 |
11:04A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
527'2 |
-3'2 |
| @S6X |
1300'6 |
-19'0 |
| @W6Z |
712'0 |
-15'0 |
| @O6Z |
411'0 |
-6'6 |
| Stocks |
| MSFT |
493.6200 |
- 4.1300 |
| WMT |
107.3300 |
0.5400 |
| XOM |
163.1800 |
- 0.0900 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 527'0 -3'4
 - CORN (Mar 27) 540'6 -3'6
 - CORN (May 27) 547'4 -3'2
 - CORN (Jul 27) 550'0 -3'2
 - CORN (Sep 27) 522'0 -3'4
 - CORN (Dec 27) 525'4 -3'6
 - CORN (Mar 28) 537'0 -4'2
 - SOYBEANS (Nov 26) 1300'6 -19'0
 - SOYBEANS (Jan 27) 1318'0 -19'0
 - SOYBEANS (Mar 27) 1327'2 -18'4
 - SOYBEANS (May 27) 1334'6 -17'6
 - SOYBEANS (Jul 27) 1339'0 -17'0
 - SOYBEANS (Aug 27) 1321'4 -15'4
 - SOYBEANS (Sep 27) 1278'0 -15'4
 - SOYBEAN MEAL (Oct 26) 3527 -160
 - SOYBEAN MEAL (Dec 26) 3570 -143
 - SOYBEAN MEAL (Jan 27) 3588 -133
 - SOYBEAN MEAL (Mar 27) 3602 -114
 - SOYBEAN MEAL (May 27) 3611 -102
 - SOYBEAN MEAL (Jul 27) 3624 - 96
 - SOYBEAN MEAL (Aug 27) 3589 - 86
 - WHEAT (Dec 26) 712'0 -15'0
 - WHEAT (Mar 27) 728'4 -14'4
 - WHEAT (May 27) 736'0 -14'0
 - WHEAT (Jul 27) 735'2 -12'2
 - WHEAT (Sep 27) 739'4 -11'4
 - WHEAT (Dec 27) 748'4 -11'0
 - WHEAT (Mar 28) 753'6 -10'6
 - LIVE CATTLE (Oct 26) 215.725 0.075
 - LIVE CATTLE (Dec 26) 216.525 0.275
 - LIVE CATTLE (Feb 27) 217.225 - 0.050
 - LIVE CATTLE (Apr 27) 218.400 - 0.250
 - LIVE CATTLE (Jun 27) 212.975 - 0.375
 - LIVE CATTLE (Aug 27) 209.775 - 0.425
 - LIVE CATTLE (Oct 27) 208.600 - 0.550
 - LIVE CATTLE (Dec 27) 208.500 - 1.275
 - LEAN HOGS (Oct 26) 78.625 -0.275
 - LEAN HOGS (Dec 26) 69.150 -0.450
 - LEAN HOGS (Feb 27) 70.525 -0.600
 - LEAN HOGS (Apr 27) 76.100 -0.600
 - LEAN HOGS (May 27) 81.125 -0.675
 - LEAN HOGS (Jun 27) 89.675 -0.775
 - LEAN HOGS (Jul 27) 91.550 -0.850
 - LEAN HOGS (Aug 27) 91.400 -0.850

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6Z) |
| Exchange: |
CBOT |
| Last Trade: |
527'2
|
| Change: |
-3'2 |
| Bid: |
527'0 |
| Ask: |
527'2 |
| Today's High: |
532'6 |
| Today's Low: |
525'4 |
| Volume: |
213,866 |
| Open: |
530'4 |
| Settle: |
530'4 |
| Prev: |
530'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-18-2026 11:04:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|