 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
447'0 |
448'4 |
445'4 |
447'6 |
-1'6 |
449'4 |
10:02P |
|
 |
 |
Dec 26 |
470'0 |
472'0 |
469'0 |
471'0 |
-2'0 |
473'0 |
10:02P |
|
 |
 |
Mar 27 |
485'6 |
487'4 |
484'6 |
486'6 |
-1'6 |
488'4 |
10:02P |
|
 |
 |
May 27 |
494'6 |
496'2 |
493'6 |
495'4 |
-1'6 |
497'2 |
10:02P |
|
 |
 |
Jul 27 |
499'0 |
500'6 |
498'2 |
500'2 |
-1'2 |
501'4 |
10:02P |
|
 |
 |
Sep 27 |
485'2 |
486'2 |
484'6 |
485'6 |
-1'4 |
487'2 |
10:02P |
|
 |
 |
Dec 27 |
492'0 |
493'0 |
491'2 |
492'0 |
-1'0 |
493'0 |
10:02P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1220'0 |
1222'4 |
1218'0 |
1219'6 |
-6'2 |
1226'0 |
10:02P |
|
 |
 |
Sep 26 |
1210'0 |
1212'2 |
1207'4 |
1210'0 |
-5'4 |
1215'4 |
10:02P |
|
 |
 |
Nov 26 |
1221'2 |
1225'0 |
1220'2 |
1221'6 |
-4'4 |
1226'2 |
10:02P |
|
 |
 |
Jan 27 |
1234'2 |
1238'2 |
1234'0 |
1235'6 |
-4'2 |
1240'0 |
10:02P |
|
 |
 |
Mar 27 |
1237'2 |
1238'2 |
1234'2 |
1235'6 |
-4'2 |
1240'0 |
10:02P |
|
 |
 |
May 27 |
1239'6 |
1241'6 |
1238'0 |
1239'4 |
-4'0 |
1243'4 |
10:02P |
|
 |
 |
Jul 27 |
1243'6 |
1245'6 |
1242'4 |
1243'4 |
-4'0 |
1247'4 |
10:02P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
3221 |
3230 |
3211 |
3229 |
- 6 |
3235 |
10:02P |
|
 |
 |
Sep 26 |
3194 |
3207 |
3182 |
3204 |
- 8 |
3212 |
10:02P |
|
 |
 |
Oct 26 |
3177 |
3192 |
3174 |
3192 |
- 7 |
3199 |
10:02P |
|
 |
 |
Dec 26 |
3234 |
3234 |
3205 |
3232 |
- 6 |
3238 |
10:02P |
|
 |
 |
Jan 27 |
3235 |
3251 |
3229 |
3250 |
- 7 |
3257 |
10:02P |
|
 |
 |
Mar 27 |
3260 |
3267 |
3250 |
3263 |
- 7 |
3270 |
10:02P |
|
 |
 |
May 27 |
3260 |
3280 |
3260 |
3279 |
- 5 |
3284 |
10:02P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
673'0 |
678'6 |
670'2 |
672'4 |
-1'4 |
674'0 |
10:02P |
|
 |
 |
Dec 26 |
690'4 |
696'4 |
688'0 |
690'0 |
-1'4 |
691'4 |
10:02P |
|
 |
 |
Mar 27 |
705'4 |
711'4 |
703'4 |
705'6 |
-1'0 |
706'6 |
10:02P |
|
 |
 |
May 27 |
712'2 |
717'6 |
710'2 |
713'0 |
-0'4 |
713'4 |
10:02P |
|
 |
 |
Jul 27 |
708'6 |
714'6 |
708'4 |
710'0 |
-1'2 |
711'2 |
10:02P |
|
 |
 |
Sep 27 |
714'4 |
720'0 |
714'4 |
718'0 |
0'6 |
717'2 |
10:02P |
|
 |
 |
Dec 27 |
725'0 |
726'6 |
725'0 |
726'6 |
-1'2 |
728'0 |
10:01P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
224.500 |
226.850 |
223.675 |
226.500 |
2.100 |
226.525s |
02:50P |
|
 |
 |
Oct 26 |
220.750 |
223.525 |
219.825 |
223.300 |
2.600 |
223.300s |
02:30P |
|
 |
 |
Dec 26 |
220.525 |
223.275 |
219.700 |
223.000 |
2.475 |
223.000s |
01:05P |
|
 |
 |
Feb 27 |
221.525 |
224.200 |
220.750 |
223.875 |
2.425 |
223.950s |
02:34P |
|
 |
 |
Apr 27 |
222.325 |
225.300 |
221.775 |
225.000 |
2.700 |
225.025s |
01:05P |
|
 |
 |
Jun 27 |
216.000 |
219.300 |
215.750 |
219.100 |
2.775 |
219.125s |
02:30P |
|
 |
 |
Aug 27 |
213.875 |
216.550 |
213.000 |
216.450 |
3.075 |
216.475s |
01:05P |
|
 |
 |
Oct 27 |
212.825 |
216.025 |
212.825 |
216.025 |
3.000 |
215.825s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
101.975 |
102.200 |
101.100 |
101.225 |
- 0.375 |
101.275s |
01:05P |
|
 |
 |
Oct 26 |
88.025 |
88.700 |
87.625 |
87.700 |
-0.225 |
87.725s |
02:30P |
|
 |
 |
Dec 26 |
78.875 |
79.575 |
78.725 |
79.050 |
0.300 |
79.075s |
01:05P |
|
 |
 |
Feb 27 |
81.650 |
82.500 |
81.650 |
82.225 |
0.525 |
82.250s |
01:05P |
|
 |
 |
Apr 27 |
85.950 |
86.750 |
85.875 |
86.650 |
0.650 |
86.675s |
01:05P |
|
 |
 |
May 27 |
89.900 |
90.250 |
89.875 |
89.925 |
0.450 |
89.950s |
01:05P |
|
 |
 |
Jun 27 |
97.475 |
98.200 |
97.425 |
98.075 |
0.600 |
98.100s |
01:05P |
|
 |
 |
Jul 27 |
97.850 |
98.600 |
97.850 |
98.500 |
0.625 |
98.525s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
447'6 |
-1'6 |
| @S6Q |
1220'2 |
-5'6 |
| @W6U |
672'6 |
-1'2 |
| @O6U |
342'2 |
0'2 |
| Stocks |
| MSFT |
402.2900 |
8.4700 |
| WMT |
112.2000 |
- 2.0400 |
| XOM |
148.3600 |
1.0000 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 447'6 -1'6
 - CORN (Dec 26) 471'0 -2'0
 - CORN (Mar 27) 486'6 -1'6
 - CORN (May 27) 495'4 -1'6
 - CORN (Jul 27) 500'2 -1'2
 - CORN (Sep 27) 485'6 -1'4
 - CORN (Dec 27) 492'0 -1'0
 - SOYBEANS (Aug 26) 1219'6 -6'2
 - SOYBEANS (Sep 26) 1210'0 -5'4
 - SOYBEANS (Nov 26) 1221'6 -4'4
 - SOYBEANS (Jan 27) 1235'6 -4'2
 - SOYBEANS (Mar 27) 1235'6 -4'2
 - SOYBEANS (May 27) 1239'4 -4'0
 - SOYBEANS (Jul 27) 1243'4 -4'0
 - SOYBEAN MEAL (Aug 26) 3229 - 6
 - SOYBEAN MEAL (Sep 26) 3204 - 8
 - SOYBEAN MEAL (Oct 26) 3192 - 7
 - SOYBEAN MEAL (Dec 26) 3232 - 6
 - SOYBEAN MEAL (Jan 27) 3250 - 7
 - SOYBEAN MEAL (Mar 27) 3263 - 7
 - SOYBEAN MEAL (May 27) 3279 - 5
 - WHEAT (Sep 26) 672'4 -1'4
 - WHEAT (Dec 26) 690'0 -1'4
 - WHEAT (Mar 27) 705'6 -1'0
 - WHEAT (May 27) 713'0 -0'4
 - WHEAT (Jul 27) 710'0 -1'2
 - WHEAT (Sep 27) 718'0 0'6
 - WHEAT (Dec 27) 726'6 -1'2
 - LIVE CATTLE (Aug 26) 226.500 2.100
 - LIVE CATTLE (Oct 26) 223.300 2.600
 - LIVE CATTLE (Dec 26) 223.000 2.475
 - LIVE CATTLE (Feb 27) 223.875 2.425
 - LIVE CATTLE (Apr 27) 225.000 2.700
 - LIVE CATTLE (Jun 27) 219.100 2.775
 - LIVE CATTLE (Aug 27) 216.450 3.075
 - LIVE CATTLE (Oct 27) 216.025 3.000
 - LEAN HOGS (Aug 26) 101.225 - 0.375
 - LEAN HOGS (Oct 26) 87.700 -0.225
 - LEAN HOGS (Dec 26) 79.050 0.300
 - LEAN HOGS (Feb 27) 82.225 0.525
 - LEAN HOGS (Apr 27) 86.650 0.650
 - LEAN HOGS (May 27) 89.925 0.450
 - LEAN HOGS (Jun 27) 98.075 0.600
 - LEAN HOGS (Jul 27) 98.500 0.625

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
447'6
|
| Change: |
-1'6 |
| Bid: |
447'4 |
| Ask: |
447'6 |
| Today's High: |
448'4 |
| Today's Low: |
445'4 |
| Volume: |
154,388 |
| Open: |
447'0 |
| Settle: |
449'4 |
| Prev: |
449'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-20-2026 10:02:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|