 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
526'4 |
530'0 |
526'4 |
529'6 |
0'6 |
529'0 |
09:03P |
|
 |
 |
Mar 27 |
541'2 |
544'2 |
541'0 |
544'0 |
0'4 |
543'4 |
09:03P |
|
 |
 |
May 27 |
548'4 |
551'4 |
548'4 |
551'2 |
0'4 |
550'6 |
09:03P |
|
 |
 |
Jul 27 |
551'6 |
554'4 |
551'4 |
554'2 |
0'6 |
553'4 |
09:03P |
|
 |
 |
Sep 27 |
523'0 |
525'4 |
523'0 |
524'4 |
-0'2 |
524'6 |
09:03P |
|
 |
 |
Dec 27 |
527'0 |
529'2 |
526'4 |
529'0 |
0'4 |
528'4 |
09:03P |
|
 |
 |
Mar 28 |
540'2 |
540'4 |
540'0 |
540'0 |
-0'4 |
540'4 |
09:03P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1310'0 |
1320'4 |
1310'0 |
1320'2 |
2'2 |
1318'0 |
09:03P |
|
 |
 |
Jan 27 |
1326'2 |
1335'6 |
1325'6 |
1335'6 |
2'0 |
1333'6 |
09:03P |
|
 |
 |
Mar 27 |
1335'0 |
1343'6 |
1334'2 |
1343'4 |
1'0 |
1342'4 |
09:03P |
|
 |
 |
May 27 |
1342'2 |
1350'6 |
1342'0 |
1350'2 |
0'2 |
1350'0 |
09:03P |
|
 |
 |
Jul 27 |
1346'4 |
1355'2 |
1346'4 |
1355'0 |
0'4 |
1354'4 |
09:03P |
|
 |
 |
Aug 27 |
1329'2 |
1337'4 |
1329'2 |
1337'0 |
0'0 |
1337'0 |
09:03P |
|
 |
 |
Sep 27 |
|
|
|
1295'4 |
-0'4 |
1296'0 |
09:03P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
3691 |
3719 |
3680 |
3711 |
8 |
3703 |
09:03P |
|
 |
 |
Dec 26 |
3690 |
3716 |
3680 |
3708 |
2 |
3706 |
09:03P |
|
 |
 |
Jan 27 |
3703 |
3712 |
3681 |
3707 |
4 |
3703 |
09:03P |
|
 |
 |
Mar 27 |
3688 |
3700 |
3673 |
3695 |
1 |
3694 |
09:03P |
|
 |
 |
May 27 |
3672 |
3695 |
3671 |
3693 |
4 |
3689 |
09:03P |
|
 |
 |
Jul 27 |
3690 |
3703 |
3679 |
3700 |
4 |
3696 |
09:03P |
|
 |
 |
Aug 27 |
3647 |
3660 |
3647 |
3653 |
|
3653 |
09:03P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
707'6 |
709'0 |
704'0 |
705'4 |
-3'0 |
708'4 |
09:03P |
|
 |
 |
Mar 27 |
724'0 |
724'2 |
719'4 |
719'6 |
-4'4 |
724'2 |
09:03P |
|
 |
 |
May 27 |
732'0 |
732'2 |
727'6 |
729'0 |
-3'0 |
732'0 |
09:03P |
|
 |
 |
Jul 27 |
733'0 |
733'4 |
729'2 |
730'0 |
-3'0 |
733'0 |
09:03P |
|
 |
 |
Sep 27 |
738'4 |
738'4 |
734'4 |
735'2 |
-3'2 |
738'4 |
09:03P |
|
 |
 |
Dec 27 |
748'4 |
748'6 |
747'6 |
747'6 |
-0'6 |
748'4 |
09:03P |
|
 |
 |
Mar 28 |
|
|
|
755'2 |
0'0 |
755'2 |
09:03P |
|
 |
 |
 |
@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 |
01:05P |
|
 |
 |
Dec 26 |
219.500 |
222.550 |
219.000 |
222.175 |
2.900 |
222.350s |
03:23P |
|
 |
 |
Feb 27 |
220.500 |
223.750 |
220.000 |
223.325 |
3.100 |
223.650s |
01:05P |
|
 |
 |
Apr 27 |
221.775 |
224.800 |
221.275 |
224.400 |
3.000 |
224.700s |
02:30P |
|
 |
 |
Jun 27 |
216.100 |
219.500 |
215.975 |
219.075 |
2.975 |
219.425s |
01:05P |
|
 |
 |
Aug 27 |
213.250 |
216.100 |
212.750 |
215.775 |
2.850 |
216.025s |
01:05P |
|
 |
 |
Oct 27 |
211.950 |
214.600 |
211.925 |
214.300 |
2.400 |
214.500s |
01:05P |
|
 |
 |
Dec 27 |
212.600 |
215.000 |
212.600 |
215.000 |
2.200 |
214.950s |
03:03P |
|
 |
 |
 |
@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 |
02:30P |
|
 |
 |
Dec 26 |
70.975 |
71.025 |
69.950 |
70.375 |
-0.675 |
70.325s |
01:05P |
|
 |
 |
Feb 27 |
72.450 |
72.500 |
71.750 |
72.025 |
-0.525 |
72.025s |
01:05P |
|
 |
 |
Apr 27 |
77.550 |
77.575 |
76.925 |
77.200 |
-0.350 |
77.200s |
02:30P |
|
 |
 |
May 27 |
81.575 |
81.575 |
81.575 |
81.575 |
-0.400 |
81.575s |
02:30P |
|
 |
 |
Jun 27 |
90.475 |
90.500 |
89.875 |
90.075 |
-0.325 |
90.175s |
02:30P |
|
 |
 |
Jul 27 |
92.150 |
92.150 |
91.625 |
91.875 |
-0.275 |
91.975s |
01:05P |
|
 |
 |
Aug 27 |
92.000 |
92.000 |
91.450 |
91.750 |
-0.350 |
91.775s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
529'6 |
0'6 |
| @S6X |
1319'6 |
1'6 |
| @W6Z |
705'4 |
-3'0 |
| @O6Z |
416'2 |
-1'0 |
| Stocks |
| MSFT |
500.5900 |
2.5900 |
| WMT |
110.5300 |
0.4100 |
| XOM |
161.2300 |
2.5200 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 529'6 0'6
 - CORN (Mar 27) 544'0 0'4
 - CORN (May 27) 551'2 0'4
 - CORN (Jul 27) 554'2 0'6
 - CORN (Sep 27) 524'4 -0'2
 - CORN (Dec 27) 529'0 0'4
 - CORN (Mar 28) 540'0 -0'4
 - SOYBEANS (Nov 26) 1320'2 2'2
 - SOYBEANS (Jan 27) 1335'6 2'0
 - SOYBEANS (Mar 27) 1343'4 1'0
 - SOYBEANS (May 27) 1350'2 0'2
 - SOYBEANS (Jul 27) 1355'0 0'4
 - SOYBEANS (Aug 27) 1337'0 0'0
 - SOYBEANS (Sep 27) 1295'4 -0'4
 - SOYBEAN MEAL (Oct 26) 3711 8
 - SOYBEAN MEAL (Dec 26) 3708 2
 - SOYBEAN MEAL (Jan 27) 3707 4
 - SOYBEAN MEAL (Mar 27) 3695 1
 - SOYBEAN MEAL (May 27) 3693 4
 - SOYBEAN MEAL (Jul 27) 3700 4
 - SOYBEAN MEAL (Aug 27) 3653
 - WHEAT (Dec 26) 705'4 -3'0
 - WHEAT (Mar 27) 719'6 -4'4
 - WHEAT (May 27) 729'0 -3'0
 - WHEAT (Jul 27) 730'0 -3'0
 - WHEAT (Sep 27) 735'2 -3'2
 - WHEAT (Dec 27) 747'6 -0'6
 - WHEAT (Mar 28) 755'2 0'0
 - 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: |
529'6
|
| Change: |
0'6 |
| Bid: |
529'4 |
| Ask: |
529'6 |
| Today's High: |
530'0 |
| Today's Low: |
526'4 |
| Volume: |
227,369 |
| Open: |
526'4 |
| Settle: |
529'0 |
| Prev: |
529'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-23-2026 9:01:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|