 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
522'0 |
526'2 |
521'0 |
522'4 |
0'4 |
522'0 |
10:24A |
|
 |
 |
Mar 27 |
535'6 |
539'6 |
535'0 |
537'0 |
1'0 |
536'0 |
10:24A |
|
 |
 |
May 27 |
542'6 |
546'6 |
542'4 |
544'0 |
1'0 |
543'0 |
10:23A |
|
 |
 |
Jul 27 |
545'6 |
549'4 |
545'2 |
547'2 |
1'4 |
545'6 |
10:23A |
|
 |
 |
Sep 27 |
517'6 |
520'4 |
517'2 |
518'2 |
0'2 |
518'0 |
10:23A |
|
 |
 |
Dec 27 |
522'0 |
524'4 |
521'4 |
522'4 |
0'2 |
522'2 |
10:23A |
|
 |
 |
Mar 28 |
534'6 |
537'2 |
534'6 |
535'0 |
0'0 |
535'0 |
10:23A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1296'6 |
1311'0 |
1294'6 |
1304'0 |
6'2 |
1297'6 |
10:24A |
|
 |
 |
Jan 27 |
1311'4 |
1326'2 |
1310'0 |
1319'4 |
6'6 |
1312'6 |
10:24A |
|
 |
 |
Mar 27 |
1321'0 |
1334'2 |
1319'0 |
1328'0 |
6'4 |
1321'4 |
10:23A |
|
 |
 |
May 27 |
1327'2 |
1341'2 |
1326'4 |
1335'4 |
6'4 |
1329'0 |
10:23A |
|
 |
 |
Jul 27 |
1333'0 |
1346'0 |
1331'4 |
1340'0 |
6'2 |
1333'6 |
10:23A |
|
 |
 |
Aug 27 |
1315'0 |
1328'2 |
1314'6 |
1323'2 |
6'4 |
1316'6 |
10:23A |
|
 |
 |
Sep 27 |
1276'2 |
1287'0 |
1276'2 |
1281'6 |
4'0 |
1277'6 |
10:23A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
3608 |
3650 |
3600 |
3633 |
32 |
3601 |
10:23A |
|
 |
 |
Dec 26 |
3590 |
3652 |
3579 |
3616 |
26 |
3590 |
10:23A |
|
 |
 |
Jan 27 |
3591 |
3646 |
3582 |
3613 |
22 |
3591 |
10:23A |
|
 |
 |
Mar 27 |
3591 |
3640 |
3583 |
3612 |
21 |
3591 |
10:23A |
|
 |
 |
May 27 |
3600 |
3642 |
3590 |
3617 |
18 |
3599 |
10:23A |
|
 |
 |
Jul 27 |
3617 |
3655 |
3611 |
3636 |
20 |
3616 |
10:23A |
|
 |
 |
Aug 27 |
3585 |
3618 |
3579 |
3600 |
15 |
3585 |
10:23A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
692'6 |
700'2 |
687'6 |
688'6 |
-4'0 |
692'6 |
10:23A |
|
 |
 |
Mar 27 |
707'4 |
714'2 |
702'2 |
703'2 |
-3'6 |
707'0 |
10:23A |
|
 |
 |
May 27 |
714'4 |
720'4 |
709'6 |
711'2 |
-2'2 |
713'4 |
10:24A |
|
 |
 |
Jul 27 |
713'0 |
718'6 |
710'0 |
710'6 |
-1'6 |
712'4 |
10:23A |
|
 |
 |
Sep 27 |
717'4 |
722'2 |
714'6 |
715'6 |
-1'0 |
716'6 |
10:23A |
|
 |
 |
Dec 27 |
726'6 |
731'0 |
724'6 |
725'4 |
-0'4 |
726'0 |
10:23A |
|
 |
 |
Mar 28 |
|
|
|
731'6 |
0'0 |
731'4 |
10:23A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
217.925 |
219.900 |
217.700 |
219.500 |
2.275 |
217.225 |
10:23A |
|
 |
 |
Dec 26 |
221.150 |
223.850 |
221.025 |
223.250 |
2.450 |
220.800 |
10:23A |
|
 |
 |
Feb 27 |
223.000 |
225.850 |
223.000 |
225.200 |
2.275 |
222.925 |
10:23A |
|
 |
 |
Apr 27 |
224.775 |
227.400 |
224.775 |
226.700 |
1.925 |
224.775 |
10:23A |
|
 |
 |
Jun 27 |
219.950 |
222.475 |
219.950 |
221.750 |
1.800 |
219.950 |
10:23A |
|
 |
 |
Aug 27 |
216.525 |
219.200 |
216.350 |
218.800 |
2.075 |
216.725 |
10:23A |
|
 |
 |
Oct 27 |
215.475 |
217.550 |
215.425 |
217.225 |
1.975 |
215.250 |
10:23A |
|
 |
 |
Dec 27 |
217.000 |
217.850 |
217.000 |
217.775 |
2.000 |
215.775 |
10:23A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
79.400 |
79.425 |
78.825 |
79.050 |
-0.325 |
79.375 |
10:23A |
|
 |
 |
Dec 26 |
69.525 |
69.675 |
68.925 |
69.425 |
-0.275 |
69.700 |
10:23A |
|
 |
 |
Feb 27 |
70.450 |
70.575 |
69.825 |
70.350 |
-0.275 |
70.625 |
10:23A |
|
 |
 |
Apr 27 |
75.425 |
75.575 |
74.775 |
75.300 |
-0.200 |
75.500 |
10:23A |
|
 |
 |
May 27 |
79.500 |
79.900 |
79.500 |
79.900 |
|
79.900 |
10:23A |
|
 |
 |
Jun 27 |
88.500 |
88.550 |
87.750 |
88.300 |
-0.200 |
88.500 |
10:23A |
|
 |
 |
Jul 27 |
90.475 |
90.475 |
89.775 |
90.225 |
-0.250 |
90.475 |
10:23A |
|
 |
 |
Aug 27 |
90.275 |
90.300 |
89.750 |
90.175 |
-0.325 |
90.500 |
10:23A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
522'6 |
0'6 |
| @S6X |
1304'0 |
6'2 |
| @W6Z |
688'6 |
-4'0 |
| @O6Z |
426'4 |
4'0 |
| Stocks |
| MSFT |
518.9500 |
9.9900 |
| WMT |
105.5440 |
- 1.2560 |
| XOM |
163.2996 |
1.9496 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 522'4 0'4
 - CORN (Mar 27) 537'0 1'0
 - CORN (May 27) 544'0 1'0
 - CORN (Jul 27) 547'2 1'4
 - CORN (Sep 27) 518'2 0'2
 - CORN (Dec 27) 522'4 0'2
 - CORN (Mar 28) 535'0 0'0
 - SOYBEANS (Nov 26) 1304'0 6'2
 - SOYBEANS (Jan 27) 1319'4 6'6
 - SOYBEANS (Mar 27) 1328'0 6'4
 - SOYBEANS (May 27) 1335'4 6'4
 - SOYBEANS (Jul 27) 1340'0 6'2
 - SOYBEANS (Aug 27) 1323'2 6'4
 - SOYBEANS (Sep 27) 1281'6 4'0
 - SOYBEAN MEAL (Oct 26) 3633 32
 - SOYBEAN MEAL (Dec 26) 3616 26
 - SOYBEAN MEAL (Jan 27) 3613 22
 - SOYBEAN MEAL (Mar 27) 3612 21
 - SOYBEAN MEAL (May 27) 3617 18
 - SOYBEAN MEAL (Jul 27) 3636 20
 - SOYBEAN MEAL (Aug 27) 3600 15
 - WHEAT (Dec 26) 688'6 -4'0
 - WHEAT (Mar 27) 703'2 -3'6
 - WHEAT (May 27) 711'2 -2'2
 - WHEAT (Jul 27) 710'6 -1'6
 - WHEAT (Sep 27) 715'6 -1'0
 - WHEAT (Dec 27) 725'4 -0'4
 - WHEAT (Mar 28) 731'6 0'0
 - LIVE CATTLE (Oct 26) 219.500 2.275
 - LIVE CATTLE (Dec 26) 223.250 2.450
 - LIVE CATTLE (Feb 27) 225.200 2.275
 - LIVE CATTLE (Apr 27) 226.700 1.925
 - LIVE CATTLE (Jun 27) 221.750 1.800
 - LIVE CATTLE (Aug 27) 218.800 2.075
 - LIVE CATTLE (Oct 27) 217.225 1.975
 - LIVE CATTLE (Dec 27) 217.775 2.000
 - LEAN HOGS (Oct 26) 79.050 -0.325
 - LEAN HOGS (Dec 26) 69.425 -0.275
 - LEAN HOGS (Feb 27) 70.350 -0.275
 - LEAN HOGS (Apr 27) 75.300 -0.200
 - LEAN HOGS (May 27) 79.900
 - LEAN HOGS (Jun 27) 88.300 -0.200
 - LEAN HOGS (Jul 27) 90.225 -0.250
 - LEAN HOGS (Aug 27) 90.175 -0.325

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6Z) |
| Exchange: |
CBOT |
| Last Trade: |
522'4
|
| Change: |
0'4 |
| Bid: |
522'4 |
| Ask: |
522'6 |
| Today's High: |
526'2 |
| Today's Low: |
521'0 |
| Volume: |
193,043 |
| Open: |
522'0 |
| Settle: |
522'0 |
| Prev: |
522'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-30-2026 10:24:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|