 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
434'0 |
435'0 |
429'4 |
429'4 |
-7'0 |
427'6 |
01:18P |
|
 |
 |
Sep 26 |
433'6 |
434'6 |
428'6 |
431'0 |
-3'4 |
431'4s |
01:20P |
|
 |
 |
Dec 26 |
454'6 |
455'4 |
449'0 |
451'6 |
-4'2 |
452'0s |
01:20P |
|
 |
 |
Mar 27 |
469'6 |
470'2 |
464'4 |
466'4 |
-5'0 |
467'2 |
01:19P |
|
 |
 |
May 27 |
478'0 |
479'0 |
473'2 |
475'4 |
-4'6 |
476'2 |
01:19P |
|
 |
 |
Jul 27 |
483'2 |
484'2 |
478'6 |
481'0 |
-4'2 |
481'6 |
01:19P |
|
 |
 |
Sep 27 |
471'2 |
474'4 |
470'2 |
472'4 |
-2'2 |
472'4 |
01:19P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1193'0 |
1197'0 |
1181'0 |
1181'0 |
-15'2 |
1179'6 |
01:19P |
|
 |
 |
Aug 26 |
1190'0 |
1195'0 |
1174'6 |
1176'6 |
-15'4 |
1177'6s |
01:20P |
|
 |
 |
Sep 26 |
1180'4 |
1185'2 |
1167'0 |
1168'6 |
-14'6 |
1170'0 |
01:19P |
|
 |
 |
Nov 26 |
1189'4 |
1194'2 |
1178'0 |
1180'0 |
-10'6 |
1181'4s |
01:20P |
|
 |
 |
Jan 27 |
1202'4 |
1207'4 |
1192'0 |
1194'2 |
-11'4 |
1195'6 |
01:19P |
|
 |
 |
Mar 27 |
1204'0 |
1209'6 |
1196'0 |
1198'6 |
-9'4 |
1200'2 |
01:19P |
|
 |
 |
May 27 |
1208'0 |
1213'4 |
1202'0 |
1204'4 |
-8'0 |
1206'2 |
01:19P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3139 |
3195 |
3139 |
3191 |
50 |
3195 |
01:19P |
|
 |
 |
Aug 26 |
3123 |
3176 |
3108 |
3163 |
40 |
3174 |
01:19P |
|
 |
 |
Sep 26 |
3091 |
3147 |
3079 |
3133 |
36 |
3144 |
01:19P |
|
 |
 |
Oct 26 |
3077 |
3125 |
3059 |
3110 |
32 |
3121 |
01:19P |
|
 |
 |
Dec 26 |
3112 |
3159 |
3092 |
3143 |
31 |
3154 |
01:19P |
|
 |
 |
Jan 27 |
3128 |
3173 |
3108 |
3159 |
31 |
3170 |
01:19P |
|
 |
 |
Mar 27 |
3145 |
3189 |
3127 |
3174 |
29 |
3187 |
01:19P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
606'4 |
611'4 |
606'4 |
611'4 |
11'6 |
611'2 |
01:19P |
|
 |
 |
Sep 26 |
606'6 |
621'2 |
602'2 |
619'0 |
11'2 |
619'6 |
01:19P |
|
 |
 |
Dec 26 |
621'2 |
635'4 |
618'0 |
633'4 |
10'2 |
634'0 |
01:19P |
|
 |
 |
Mar 27 |
641'0 |
648'0 |
631'4 |
645'6 |
8'6 |
646'4 |
01:19P |
|
 |
 |
May 27 |
642'0 |
655'0 |
639'4 |
653'2 |
8'0 |
653'4 |
01:19P |
|
 |
 |
Jul 27 |
645'0 |
658'4 |
643'4 |
656'4 |
7'2 |
657'0 |
01:19P |
|
 |
 |
Sep 27 |
657'2 |
668'6 |
654'2 |
667'0 |
7'4 |
667'0 |
01:19P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
238.100 |
238.475 |
234.400 |
235.300 |
- 2.375 |
235.250s |
01:05P |
|
 |
 |
Oct 26 |
234.075 |
234.625 |
230.625 |
231.600 |
- 1.950 |
231.600s |
01:05P |
|
 |
 |
Dec 26 |
234.100 |
234.575 |
230.650 |
231.575 |
- 2.100 |
231.550s |
01:05P |
|
 |
 |
Feb 27 |
234.750 |
235.300 |
231.600 |
232.500 |
- 2.075 |
232.450s |
01:05P |
|
 |
 |
Apr 27 |
235.775 |
235.800 |
232.200 |
232.775 |
- 2.225 |
232.875s |
01:05P |
|
 |
 |
Jun 27 |
229.025 |
229.500 |
225.875 |
226.425 |
- 2.300 |
226.500s |
01:05P |
|
 |
 |
Aug 27 |
226.250 |
226.300 |
222.650 |
223.250 |
- 2.400 |
223.250s |
01:05P |
|
 |
 |
Oct 27 |
224.700 |
224.700 |
222.300 |
222.475 |
- 2.200 |
222.325s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
94.000 |
94.425 |
94.000 |
94.325 |
-0.175 |
94.325s |
01:05P |
|
 |
 |
Aug 26 |
99.475 |
99.675 |
97.900 |
98.125 |
-1.500 |
98.150s |
01:05P |
|
 |
 |
Oct 26 |
85.275 |
86.000 |
85.275 |
85.500 |
0.125 |
85.650s |
01:05P |
|
 |
 |
Dec 26 |
76.575 |
77.150 |
76.550 |
76.575 |
|
76.725s |
01:05P |
|
 |
 |
Feb 27 |
80.175 |
80.575 |
80.025 |
80.100 |
0.125 |
80.250s |
01:05P |
|
 |
 |
Apr 27 |
84.875 |
85.300 |
84.700 |
84.825 |
0.100 |
84.975s |
01:05P |
|
 |
 |
May 27 |
88.800 |
88.950 |
88.800 |
88.950 |
0.175 |
88.975s |
01:05P |
|
 |
 |
Jun 27 |
96.875 |
97.175 |
96.750 |
96.900 |
0.200 |
97.075s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
429'4 |
-7'0 |
| @S6N |
1181'0 |
-15'2 |
| @W6N |
611'4 |
11'6 |
| @O6N |
295'0 |
-3'4 |
| Stocks |
| MSFT |
380.8469 |
- 2.4931 |
| WMT |
111.7000 |
- 1.4000 |
| XOM |
137.6500 |
- 3.4800 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 429'4 -7'0
 - CORN (Sep 26) 431'0 -3'4
 - CORN (Dec 26) 451'6 -4'2
 - CORN (Mar 27) 466'4 -5'0
 - CORN (May 27) 475'4 -4'6
 - CORN (Jul 27) 481'0 -4'2
 - CORN (Sep 27) 472'4 -2'2
 - SOYBEANS (Jul 26) 1181'0 -15'2
 - SOYBEANS (Aug 26) 1176'6 -15'4
 - SOYBEANS (Sep 26) 1168'6 -14'6
 - SOYBEANS (Nov 26) 1180'0 -10'6
 - SOYBEANS (Jan 27) 1194'2 -11'4
 - SOYBEANS (Mar 27) 1198'6 -9'4
 - SOYBEANS (May 27) 1204'4 -8'0
 - SOYBEAN MEAL (Jul 26) 3191 50
 - SOYBEAN MEAL (Aug 26) 3163 40
 - SOYBEAN MEAL (Sep 26) 3133 36
 - SOYBEAN MEAL (Oct 26) 3110 32
 - SOYBEAN MEAL (Dec 26) 3143 31
 - SOYBEAN MEAL (Jan 27) 3159 31
 - SOYBEAN MEAL (Mar 27) 3174 29
 - WHEAT (Jul 26) 611'4 11'6
 - WHEAT (Sep 26) 619'0 11'2
 - WHEAT (Dec 26) 633'4 10'2
 - WHEAT (Mar 27) 645'6 8'6
 - WHEAT (May 27) 653'2 8'0
 - WHEAT (Jul 27) 656'4 7'2
 - WHEAT (Sep 27) 667'0 7'4
 - LIVE CATTLE (Aug 26) 235.300 - 2.375
 - LIVE CATTLE (Oct 26) 231.600 - 1.950
 - LIVE CATTLE (Dec 26) 231.575 - 2.100
 - LIVE CATTLE (Feb 27) 232.500 - 2.075
 - LIVE CATTLE (Apr 27) 232.775 - 2.225
 - LIVE CATTLE (Jun 27) 226.425 - 2.300
 - LIVE CATTLE (Aug 27) 223.250 - 2.400
 - LIVE CATTLE (Oct 27) 222.475 - 2.200
 - LEAN HOGS (Jul 26) 94.325 -0.175
 - LEAN HOGS (Aug 26) 98.125 -1.500
 - LEAN HOGS (Oct 26) 85.500 0.125
 - LEAN HOGS (Dec 26) 76.575
 - LEAN HOGS (Feb 27) 80.100 0.125
 - LEAN HOGS (Apr 27) 84.825 0.100
 - LEAN HOGS (May 27) 88.950 0.175
 - LEAN HOGS (Jun 27) 96.900 0.200

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6N) |
| Exchange: |
CBOT |
| Last Trade: |
429'4
|
| Change: |
-7'0 |
| Bid: |
425'4 |
| Ask: |
426'2 |
| Today's High: |
435'0 |
| Today's Low: |
429'4 |
| Volume: |
1,130 |
| Open: |
434'0 |
| Settle: |
427'6 |
| Prev: |
434'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-09-2026 1:15:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|