 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
526'4 |
530'6 |
526'4 |
527'4 |
-1'4 |
529'0 |
07:09A |
|
 |
 |
Mar 27 |
541'2 |
545'0 |
541'0 |
542'0 |
-1'4 |
543'4 |
07:09A |
|
 |
 |
May 27 |
548'4 |
552'2 |
548'4 |
549'2 |
-1'4 |
550'6 |
07:08A |
|
 |
 |
Jul 27 |
551'6 |
555'0 |
551'4 |
552'2 |
-1'2 |
553'4 |
07:08A |
|
 |
 |
Sep 27 |
523'0 |
526'2 |
523'0 |
523'4 |
-1'2 |
524'6 |
07:08A |
|
 |
 |
Dec 27 |
527'0 |
529'6 |
526'4 |
527'2 |
-1'2 |
528'4 |
07:08A |
|
 |
 |
Mar 28 |
540'2 |
541'4 |
539'4 |
540'0 |
-0'4 |
540'4 |
07:08A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1310'0 |
1327'6 |
1310'0 |
1322'6 |
4'6 |
1318'0 |
07:09A |
|
 |
 |
Jan 27 |
1326'2 |
1343'2 |
1325'6 |
1338'0 |
4'2 |
1333'6 |
07:09A |
|
 |
 |
Mar 27 |
1335'0 |
1351'2 |
1334'2 |
1346'4 |
4'0 |
1342'4 |
07:08A |
|
 |
 |
May 27 |
1342'2 |
1357'6 |
1342'0 |
1353'4 |
3'4 |
1350'0 |
07:08A |
|
 |
 |
Jul 27 |
1346'4 |
1362'2 |
1346'4 |
1357'2 |
2'6 |
1354'4 |
07:08A |
|
 |
 |
Aug 27 |
1329'2 |
1343'4 |
1329'2 |
1339'2 |
2'2 |
1337'0 |
07:08A |
|
 |
 |
Sep 27 |
1297'6 |
1301'2 |
1296'0 |
1301'2 |
5'2 |
1296'0 |
07:08A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
3691 |
3776 |
3680 |
3748 |
45 |
3703 |
07:08A |
|
 |
 |
Dec 26 |
3690 |
3769 |
3680 |
3741 |
35 |
3706 |
07:08A |
|
 |
 |
Jan 27 |
3703 |
3761 |
3681 |
3735 |
32 |
3703 |
07:08A |
|
 |
 |
Mar 27 |
3688 |
3745 |
3673 |
3718 |
24 |
3694 |
07:08A |
|
 |
 |
May 27 |
3672 |
3739 |
3671 |
3705 |
16 |
3689 |
07:08A |
|
 |
 |
Jul 27 |
3690 |
3746 |
3679 |
3704 |
8 |
3696 |
07:08A |
|
 |
 |
Aug 27 |
3647 |
3701 |
3647 |
3659 |
6 |
3653 |
07:08A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
707'6 |
712'4 |
701'0 |
704'2 |
-4'2 |
708'4 |
07:08A |
|
 |
 |
Mar 27 |
724'0 |
728'0 |
716'6 |
719'4 |
-4'6 |
724'2 |
07:08A |
|
 |
 |
May 27 |
732'0 |
735'4 |
724'4 |
727'2 |
-4'6 |
732'0 |
07:08A |
|
 |
 |
Jul 27 |
733'0 |
736'4 |
725'6 |
728'2 |
-4'6 |
733'0 |
07:08A |
|
 |
 |
Sep 27 |
738'4 |
741'2 |
731'2 |
733'2 |
-5'2 |
738'4 |
07:08A |
|
 |
 |
Dec 27 |
748'4 |
750'4 |
741'4 |
743'2 |
-5'2 |
748'4 |
07:08A |
|
 |
 |
Mar 28 |
754'2 |
756'2 |
751'6 |
751'6 |
-3'4 |
755'2 |
07:08A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
218.850 |
221.075 |
218.450 |
220.825 |
2.150 |
220.925s |
09/23 |
|
 |
 |
Dec 26 |
219.500 |
222.550 |
219.000 |
222.175 |
2.900 |
222.350s |
09/23 |
|
 |
 |
Feb 27 |
220.500 |
223.750 |
220.000 |
223.325 |
3.100 |
223.650s |
09/23 |
|
 |
 |
Apr 27 |
221.775 |
224.800 |
221.275 |
224.400 |
3.000 |
224.700s |
09/23 |
|
 |
 |
Jun 27 |
216.100 |
219.500 |
215.975 |
219.075 |
2.975 |
219.425s |
09/23 |
|
 |
 |
Aug 27 |
213.250 |
216.100 |
212.750 |
215.775 |
2.850 |
216.025s |
09/23 |
|
 |
 |
Oct 27 |
211.950 |
214.600 |
211.925 |
214.300 |
2.400 |
214.500s |
09/23 |
|
 |
 |
Dec 27 |
212.600 |
215.000 |
212.600 |
215.000 |
2.200 |
214.950s |
09/23 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
79.250 |
79.925 |
79.125 |
79.875 |
0.600 |
79.875s |
09/23 |
|
 |
 |
Dec 26 |
70.975 |
71.025 |
69.950 |
70.375 |
-0.675 |
70.325s |
09/23 |
|
 |
 |
Feb 27 |
72.450 |
72.500 |
71.750 |
72.025 |
-0.525 |
72.025s |
09/23 |
|
 |
 |
Apr 27 |
77.550 |
77.575 |
76.925 |
77.200 |
-0.350 |
77.200s |
09/23 |
|
 |
 |
May 27 |
81.575 |
81.575 |
81.575 |
81.575 |
-0.400 |
81.575s |
09/23 |
|
 |
 |
Jun 27 |
90.475 |
90.500 |
89.875 |
90.075 |
-0.325 |
90.175s |
09/23 |
|
 |
 |
Jul 27 |
92.150 |
92.150 |
91.625 |
91.875 |
-0.275 |
91.975s |
09/23 |
|
 |
 |
Aug 27 |
92.000 |
92.000 |
91.450 |
91.750 |
-0.350 |
91.775s |
09/23 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
527'4 |
-1'4 |
| @S6X |
1323'4 |
5'4 |
| @W6Z |
704'2 |
-4'2 |
| @O6Z |
419'0 |
1'6 |
| Stocks |
| MSFT |
500.5900 |
2.5900 |
| WMT |
110.5300 |
0.4100 |
| XOM |
161.2300 |
2.5200 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 527'4 -1'4
 - CORN (Mar 27) 542'0 -1'4
 - CORN (May 27) 549'2 -1'4
 - CORN (Jul 27) 552'2 -1'2
 - CORN (Sep 27) 523'4 -1'2
 - CORN (Dec 27) 527'2 -1'2
 - CORN (Mar 28) 540'0 -0'4
 - SOYBEANS (Nov 26) 1322'6 4'6
 - SOYBEANS (Jan 27) 1338'0 4'2
 - SOYBEANS (Mar 27) 1346'4 4'0
 - SOYBEANS (May 27) 1353'4 3'4
 - SOYBEANS (Jul 27) 1357'2 2'6
 - SOYBEANS (Aug 27) 1339'2 2'2
 - SOYBEANS (Sep 27) 1301'2 5'2
 - SOYBEAN MEAL (Oct 26) 3748 45
 - SOYBEAN MEAL (Dec 26) 3741 35
 - SOYBEAN MEAL (Jan 27) 3735 32
 - SOYBEAN MEAL (Mar 27) 3718 24
 - SOYBEAN MEAL (May 27) 3705 16
 - SOYBEAN MEAL (Jul 27) 3704 8
 - SOYBEAN MEAL (Aug 27) 3659 6
 - WHEAT (Dec 26) 704'2 -4'2
 - WHEAT (Mar 27) 719'4 -4'6
 - WHEAT (May 27) 727'2 -4'6
 - WHEAT (Jul 27) 728'2 -4'6
 - WHEAT (Sep 27) 733'2 -5'2
 - WHEAT (Dec 27) 743'2 -5'2
 - WHEAT (Mar 28) 751'6 -3'4
 - LIVE CATTLE (Oct 26) 220.825 2.150
 - LIVE CATTLE (Dec 26) 222.175 2.900
 - LIVE CATTLE (Feb 27) 223.325 3.100
 - LIVE CATTLE (Apr 27) 224.400 3.000
 - LIVE CATTLE (Jun 27) 219.075 2.975
 - LIVE CATTLE (Aug 27) 215.775 2.850
 - LIVE CATTLE (Oct 27) 214.300 2.400
 - LIVE CATTLE (Dec 27) 215.000 2.200
 - LEAN HOGS (Oct 26) 79.875 0.600
 - LEAN HOGS (Dec 26) 70.375 -0.675
 - LEAN HOGS (Feb 27) 72.025 -0.525
 - LEAN HOGS (Apr 27) 77.200 -0.350
 - LEAN HOGS (May 27) 81.575 -0.400
 - LEAN HOGS (Jun 27) 90.075 -0.325
 - LEAN HOGS (Jul 27) 91.875 -0.275
 - LEAN HOGS (Aug 27) 91.750 -0.350

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6Z) |
| Exchange: |
CBOT |
| Last Trade: |
527'4
|
| Change: |
-1'4 |
| Bid: |
527'2 |
| Ask: |
527'4 |
| Today's High: |
530'6 |
| Today's Low: |
526'4 |
| Volume: |
227,369 |
| Open: |
526'4 |
| Settle: |
529'0 |
| Prev: |
529'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-24-2026 7:08:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|