 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
477'0 |
483'2 |
474'4 |
482'2 |
3'4 |
478'6 |
12:39P |
|
 |
 |
Dec 26 |
502'0 |
508'2 |
499'0 |
507'4 |
4'0 |
503'4 |
12:39P |
|
 |
 |
Mar 27 |
515'4 |
523'0 |
514'0 |
522'0 |
3'6 |
518'2 |
12:39P |
|
 |
 |
May 27 |
522'6 |
529'4 |
520'4 |
528'6 |
4'0 |
524'6 |
12:39P |
|
 |
 |
Jul 27 |
524'6 |
531'4 |
522'4 |
530'4 |
4'0 |
526'4 |
12:39P |
|
 |
 |
Sep 27 |
502'6 |
507'4 |
501'2 |
506'0 |
1'4 |
504'4 |
12:39P |
|
 |
 |
Dec 27 |
506'0 |
510'4 |
504'2 |
509'0 |
1'4 |
507'4 |
12:39P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1218'6 |
1224'2 |
1209'6 |
1223'0 |
2'2 |
1220'6 |
12:39P |
|
 |
 |
Nov 26 |
1235'4 |
1239'0 |
1224'4 |
1238'0 |
1'4 |
1236'4 |
12:39P |
|
 |
 |
Jan 27 |
1250'2 |
1253'4 |
1239'2 |
1252'4 |
1'0 |
1251'4 |
12:39P |
|
 |
 |
Mar 27 |
1253'6 |
1258'6 |
1245'4 |
1258'0 |
0'6 |
1257'2 |
12:39P |
|
 |
 |
May 27 |
1260'0 |
1263'2 |
1250'6 |
1262'4 |
0'4 |
1262'0 |
12:39P |
|
 |
 |
Jul 27 |
1261'2 |
1266'0 |
1254'2 |
1264'6 |
0'4 |
1264'2 |
12:39P |
|
 |
 |
Aug 27 |
1243'4 |
1247'0 |
1236'6 |
1247'0 |
0'4 |
1246'4 |
12:39P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
3151 |
3171 |
3123 |
3168 |
11 |
3157 |
12:39P |
|
 |
 |
Oct 26 |
3180 |
3201 |
3151 |
3195 |
9 |
3186 |
12:39P |
|
 |
 |
Dec 26 |
3235 |
3253 |
3201 |
3249 |
11 |
3238 |
12:39P |
|
 |
 |
Jan 27 |
3260 |
3280 |
3228 |
3277 |
13 |
3264 |
12:39P |
|
 |
 |
Mar 27 |
3285 |
3309 |
3256 |
3305 |
18 |
3287 |
12:39P |
|
 |
 |
May 27 |
3309 |
3333 |
3279 |
3332 |
23 |
3309 |
12:39P |
|
 |
 |
Jul 27 |
3333 |
3356 |
3304 |
3356 |
24 |
3332 |
12:38P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
682'0 |
687'6 |
674'4 |
681'6 |
-1'0 |
682'6 |
12:39P |
|
 |
 |
Dec 26 |
699'0 |
705'0 |
692'2 |
699'2 |
-0'6 |
700'0 |
12:39P |
|
 |
 |
Mar 27 |
716'0 |
722'0 |
709'6 |
716'4 |
-0'6 |
717'2 |
12:39P |
|
 |
 |
May 27 |
724'6 |
729'4 |
717'6 |
724'2 |
-0'4 |
724'6 |
12:39P |
|
 |
 |
Jul 27 |
719'6 |
727'0 |
716'4 |
721'6 |
-1'2 |
723'0 |
12:39P |
|
 |
 |
Sep 27 |
727'4 |
732'0 |
722'6 |
727'6 |
-1'2 |
729'0 |
12:39P |
|
 |
 |
Dec 27 |
741'6 |
743'0 |
734'2 |
737'6 |
-2'2 |
740'0 |
12:39P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
220.850 |
223.350 |
218.725 |
222.750 |
- 0.600 |
223.350 |
12:39P |
|
 |
 |
Oct 26 |
214.000 |
217.975 |
212.675 |
217.000 |
- 1.000 |
218.000 |
12:39P |
|
 |
 |
Dec 26 |
215.000 |
218.600 |
213.400 |
217.600 |
- 0.675 |
218.275 |
12:39P |
|
 |
 |
Feb 27 |
215.350 |
219.325 |
214.475 |
218.500 |
- 0.400 |
218.900 |
12:39P |
|
 |
 |
Apr 27 |
216.500 |
220.125 |
215.250 |
219.350 |
- 0.150 |
219.500 |
12:39P |
|
 |
 |
Jun 27 |
209.250 |
213.550 |
208.600 |
212.825 |
0.025 |
212.800 |
12:39P |
|
 |
 |
Aug 27 |
205.050 |
209.675 |
204.825 |
208.975 |
0.225 |
208.750 |
12:39P |
|
 |
 |
Oct 27 |
205.875 |
208.525 |
203.750 |
207.525 |
0.175 |
207.350 |
12:39P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
80.000 |
81.300 |
79.675 |
80.975 |
0.750 |
80.225 |
12:39P |
|
 |
 |
Dec 26 |
70.625 |
71.950 |
70.350 |
71.650 |
0.900 |
70.750 |
12:39P |
|
 |
 |
Feb 27 |
73.800 |
74.875 |
73.450 |
74.550 |
0.725 |
73.825 |
12:39P |
|
 |
 |
Apr 27 |
79.200 |
80.350 |
79.175 |
79.950 |
0.575 |
79.375 |
12:39P |
|
 |
 |
May 27 |
84.000 |
84.850 |
84.000 |
84.850 |
0.850 |
84.000 |
12:39P |
|
 |
 |
Jun 27 |
92.500 |
93.450 |
92.350 |
93.125 |
0.625 |
92.500 |
12:39P |
|
 |
 |
Jul 27 |
93.900 |
95.000 |
93.900 |
94.775 |
0.625 |
94.150 |
12:39P |
|
 |
 |
Aug 27 |
93.750 |
94.625 |
93.750 |
94.500 |
0.750 |
93.750 |
12:39P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
482'2 |
3'4 |
| @S6U |
1223'0 |
2'2 |
| @W6U |
681'6 |
-1'0 |
| @O6U |
324'2 |
2'0 |
| Stocks |
| MSFT |
483.0300 |
1.8800 |
| WMT |
102.7550 |
- 0.8375 |
| XOM |
165.2500 |
- 0.9000 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 482'2 3'4
 - CORN (Dec 26) 507'4 4'0
 - CORN (Mar 27) 522'0 3'6
 - CORN (May 27) 528'6 4'0
 - CORN (Jul 27) 530'4 4'0
 - CORN (Sep 27) 506'0 1'4
 - CORN (Dec 27) 509'0 1'4
 - SOYBEANS (Sep 26) 1223'0 2'2
 - SOYBEANS (Nov 26) 1238'0 1'4
 - SOYBEANS (Jan 27) 1252'4 1'0
 - SOYBEANS (Mar 27) 1258'0 0'6
 - SOYBEANS (May 27) 1262'4 0'4
 - SOYBEANS (Jul 27) 1264'6 0'4
 - SOYBEANS (Aug 27) 1247'0 0'4
 - SOYBEAN MEAL (Sep 26) 3168 11
 - SOYBEAN MEAL (Oct 26) 3195 9
 - SOYBEAN MEAL (Dec 26) 3249 11
 - SOYBEAN MEAL (Jan 27) 3277 13
 - SOYBEAN MEAL (Mar 27) 3305 18
 - SOYBEAN MEAL (May 27) 3332 23
 - SOYBEAN MEAL (Jul 27) 3356 24
 - WHEAT (Sep 26) 681'6 -1'0
 - WHEAT (Dec 26) 699'2 -0'6
 - WHEAT (Mar 27) 716'4 -0'6
 - WHEAT (May 27) 724'2 -0'4
 - WHEAT (Jul 27) 721'6 -1'2
 - WHEAT (Sep 27) 727'6 -1'2
 - WHEAT (Dec 27) 737'6 -2'2
 - LIVE CATTLE (Aug 26) 222.750 - 0.600
 - LIVE CATTLE (Oct 26) 217.000 - 1.000
 - LIVE CATTLE (Dec 26) 217.600 - 0.675
 - LIVE CATTLE (Feb 27) 218.500 - 0.400
 - LIVE CATTLE (Apr 27) 219.350 - 0.150
 - LIVE CATTLE (Jun 27) 212.825 0.025
 - LIVE CATTLE (Aug 27) 208.975 0.225
 - LIVE CATTLE (Oct 27) 207.525 0.175
 - LEAN HOGS (Oct 26) 80.975 0.750
 - LEAN HOGS (Dec 26) 71.650 0.900
 - LEAN HOGS (Feb 27) 74.550 0.725
 - LEAN HOGS (Apr 27) 79.950 0.575
 - LEAN HOGS (May 27) 84.850 0.850
 - LEAN HOGS (Jun 27) 93.125 0.625
 - LEAN HOGS (Jul 27) 94.775 0.625
 - LEAN HOGS (Aug 27) 94.500 0.750

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
482'2
|
| Change: |
3'4 |
| Bid: |
482'2 |
| Ask: |
482'4 |
| Today's High: |
483'2 |
| Today's Low: |
474'4 |
| Volume: |
192,596 |
| Open: |
477'0 |
| Settle: |
478'6 |
| Prev: |
478'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Aug-21-2026 12:39:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|