 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
448'0 |
454'2 |
447'4 |
452'0 |
4'0 |
448'0 |
05:37A |
|
 |
 |
Dec 26 |
472'0 |
478'6 |
471'4 |
476'2 |
4'2 |
472'0 |
05:37A |
|
 |
 |
Mar 27 |
487'6 |
494'2 |
487'4 |
492'0 |
4'2 |
487'6 |
05:37A |
|
 |
 |
May 27 |
496'0 |
502'2 |
495'4 |
500'0 |
3'6 |
496'2 |
05:37A |
|
 |
 |
Jul 27 |
499'2 |
505'6 |
499'2 |
504'0 |
3'6 |
500'2 |
05:37A |
|
 |
 |
Sep 27 |
484'4 |
489'4 |
484'4 |
488'2 |
2'6 |
485'4 |
05:37A |
|
 |
 |
Dec 27 |
492'0 |
495'6 |
491'0 |
494'6 |
2'6 |
492'0 |
05:37A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
|
|
|
1167'0 |
0'0 |
1168'2 |
05:37A |
|
 |
 |
Sep 26 |
1167'2 |
1176'2 |
1167'2 |
1172'2 |
6'2 |
1166'0 |
05:37A |
|
 |
 |
Nov 26 |
1183'4 |
1191'4 |
1182'4 |
1187'2 |
5'0 |
1182'2 |
05:37A |
|
 |
 |
Jan 27 |
1198'6 |
1206'4 |
1198'0 |
1202'0 |
4'2 |
1197'6 |
05:37A |
|
 |
 |
Mar 27 |
1206'2 |
1214'0 |
1205'6 |
1209'6 |
4'2 |
1205'4 |
05:37A |
|
 |
 |
May 27 |
1211'4 |
1221'0 |
1211'4 |
1218'0 |
5'4 |
1212'4 |
05:37A |
|
 |
 |
Jul 27 |
1219'0 |
1226'0 |
1218'2 |
1222'4 |
4'6 |
1217'6 |
05:37A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
|
|
|
3250 |
|
3099 |
05:37A |
|
 |
 |
Sep 26 |
3076 |
3103 |
3075 |
3100 |
26 |
3074 |
05:37A |
|
 |
 |
Oct 26 |
3096 |
3125 |
3096 |
3121 |
26 |
3095 |
05:37A |
|
 |
 |
Dec 26 |
3143 |
3168 |
3140 |
3164 |
24 |
3140 |
05:37A |
|
 |
 |
Jan 27 |
3163 |
3188 |
3163 |
3184 |
22 |
3162 |
05:37A |
|
 |
 |
Mar 27 |
3189 |
3212 |
3189 |
3209 |
21 |
3188 |
05:37A |
|
 |
 |
May 27 |
3207 |
3232 |
3207 |
3230 |
19 |
3211 |
05:37A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
653'6 |
668'0 |
652'4 |
664'6 |
12'0 |
652'6 |
05:37A |
|
 |
 |
Dec 26 |
668'2 |
682'4 |
667'4 |
679'6 |
11'4 |
668'2 |
05:37A |
|
 |
 |
Mar 27 |
685'2 |
698'6 |
684'6 |
695'6 |
10'4 |
685'2 |
05:37A |
|
 |
 |
May 27 |
692'4 |
705'0 |
692'2 |
703'0 |
10'4 |
692'4 |
05:37A |
|
 |
 |
Jul 27 |
692'6 |
704'2 |
692'6 |
702'0 |
9'4 |
692'4 |
05:37A |
|
 |
 |
Sep 27 |
699'4 |
711'0 |
699'4 |
709'4 |
9'2 |
700'2 |
05:37A |
|
 |
 |
Dec 27 |
712'0 |
723'2 |
712'0 |
721'6 |
8'4 |
713'2 |
05:37A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
230.600 |
230.600 |
225.350 |
226.225 |
- 4.350 |
226.225s |
08/13 |
|
 |
 |
Oct 26 |
223.400 |
223.500 |
219.050 |
220.300 |
- 3.750 |
220.050s |
08/13 |
|
 |
 |
Dec 26 |
222.450 |
222.450 |
218.300 |
219.700 |
- 3.350 |
219.450s |
08/13 |
|
 |
 |
Feb 27 |
222.525 |
222.550 |
218.925 |
220.425 |
- 2.950 |
220.200s |
08/13 |
|
 |
 |
Apr 27 |
223.275 |
223.275 |
219.700 |
221.125 |
- 2.700 |
220.925s |
08/13 |
|
 |
 |
Jun 27 |
216.175 |
216.175 |
212.775 |
214.125 |
- 2.525 |
213.875s |
08/13 |
|
 |
 |
Aug 27 |
210.500 |
211.300 |
208.650 |
209.925 |
- 2.275 |
209.775s |
08/13 |
|
 |
 |
Oct 27 |
209.625 |
209.950 |
207.850 |
209.075 |
- 1.750 |
209.225s |
08/13 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
95.500 |
95.600 |
95.350 |
95.375 |
-0.200 |
95.475s |
08/13 |
|
 |
 |
Oct 26 |
83.000 |
83.175 |
81.675 |
82.175 |
-1.425 |
82.125s |
08/13 |
|
 |
 |
Dec 26 |
74.200 |
74.325 |
72.900 |
73.125 |
-1.600 |
73.100s |
08/13 |
|
 |
 |
Feb 27 |
77.500 |
77.650 |
76.175 |
76.325 |
-1.700 |
76.250s |
08/13 |
|
 |
 |
Apr 27 |
82.725 |
82.725 |
81.400 |
81.575 |
-1.650 |
81.500s |
08/13 |
|
 |
 |
May 27 |
86.550 |
86.550 |
85.325 |
85.625 |
-1.600 |
85.350s |
08/13 |
|
 |
 |
Jun 27 |
95.200 |
95.225 |
93.900 |
94.075 |
-1.525 |
93.975s |
08/13 |
|
 |
 |
Jul 27 |
96.100 |
96.150 |
95.025 |
95.275 |
-1.475 |
95.125s |
08/13 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
452'0 |
4'0 |
| @S6Q |
1167'0 |
0'0 |
| @W6U |
664'6 |
12'0 |
| @O6U |
317'0 |
0'4 |
| Stocks |
| MSFT |
496.8800 |
4.4500 |
| WMT |
115.7200 |
- 0.2900 |
| XOM |
158.6100 |
- 1.1400 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 452'0 4'0
 - CORN (Dec 26) 476'2 4'2
 - CORN (Mar 27) 492'0 4'2
 - CORN (May 27) 500'0 3'6
 - CORN (Jul 27) 504'0 3'6
 - CORN (Sep 27) 488'2 2'6
 - CORN (Dec 27) 494'6 2'6
 - SOYBEANS (Aug 26) 1167'0 0'0
 - SOYBEANS (Sep 26) 1172'2 6'2
 - SOYBEANS (Nov 26) 1187'2 5'0
 - SOYBEANS (Jan 27) 1202'0 4'2
 - SOYBEANS (Mar 27) 1209'6 4'2
 - SOYBEANS (May 27) 1218'0 5'4
 - SOYBEANS (Jul 27) 1222'4 4'6
 - SOYBEAN MEAL (Aug 26) 3250
 - SOYBEAN MEAL (Sep 26) 3100 26
 - SOYBEAN MEAL (Oct 26) 3121 26
 - SOYBEAN MEAL (Dec 26) 3164 24
 - SOYBEAN MEAL (Jan 27) 3184 22
 - SOYBEAN MEAL (Mar 27) 3209 21
 - SOYBEAN MEAL (May 27) 3230 19
 - WHEAT (Sep 26) 664'6 12'0
 - WHEAT (Dec 26) 679'6 11'4
 - WHEAT (Mar 27) 695'6 10'4
 - WHEAT (May 27) 703'0 10'4
 - WHEAT (Jul 27) 702'0 9'4
 - WHEAT (Sep 27) 709'4 9'2
 - WHEAT (Dec 27) 721'6 8'4
 - LIVE CATTLE (Aug 26) 226.225 - 4.350
 - LIVE CATTLE (Oct 26) 220.300 - 3.750
 - LIVE CATTLE (Dec 26) 219.700 - 3.350
 - LIVE CATTLE (Feb 27) 220.425 - 2.950
 - LIVE CATTLE (Apr 27) 221.125 - 2.700
 - LIVE CATTLE (Jun 27) 214.125 - 2.525
 - LIVE CATTLE (Aug 27) 209.925 - 2.275
 - LIVE CATTLE (Oct 27) 209.075 - 1.750
 - LEAN HOGS (Aug 26) 95.375 -0.200
 - LEAN HOGS (Oct 26) 82.175 -1.425
 - LEAN HOGS (Dec 26) 73.125 -1.600
 - LEAN HOGS (Feb 27) 76.325 -1.700
 - LEAN HOGS (Apr 27) 81.575 -1.650
 - LEAN HOGS (May 27) 85.625 -1.600
 - LEAN HOGS (Jun 27) 94.075 -1.525
 - LEAN HOGS (Jul 27) 95.275 -1.475

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
452'0
|
| Change: |
4'0 |
| Bid: |
452'0 |
| Ask: |
452'2 |
| Today's High: |
454'2 |
| Today's Low: |
447'4 |
| Volume: |
152,335 |
| Open: |
448'0 |
| Settle: |
448'0 |
| Prev: |
448'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Aug-14-2026 5:37:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|