 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
412'4 |
414'0 |
412'4 |
414'0 |
1'4 |
412'4 |
09:38P |
|
 |
 |
Sep 25 |
399'0 |
399'2 |
396'2 |
397'0 |
-2'2 |
399'2 |
09:37P |
|
 |
 |
Dec 25 |
415'0 |
415'4 |
412'4 |
413'6 |
-1'6 |
415'4 |
09:38P |
|
 |
 |
Mar 26 |
432'0 |
432'4 |
429'6 |
430'4 |
-1'6 |
432'2 |
09:37P |
|
 |
 |
May 26 |
443'0 |
443'4 |
440'4 |
441'2 |
-1'6 |
443'0 |
09:37P |
|
 |
 |
Jul 26 |
451'0 |
451'0 |
448'6 |
449'2 |
-2'0 |
451'2 |
09:37P |
|
 |
 |
Sep 26 |
445'6 |
445'6 |
443'4 |
444'0 |
-1'4 |
445'4 |
09:37P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
1018'4 |
0'0 |
1012'2 |
09:37P |
|
 |
 |
Aug 25 |
1007'0 |
1008'4 |
1001'6 |
1005'0 |
-4'0 |
1009'0 |
09:38P |
|
 |
 |
Sep 25 |
995'6 |
997'4 |
992'0 |
997'4 |
0'0 |
997'4 |
09:38P |
|
 |
 |
Nov 25 |
1005'0 |
1009'0 |
1002'2 |
1009'0 |
1'6 |
1007'2 |
09:38P |
|
 |
 |
Jan 26 |
1023'0 |
1025'4 |
1019'2 |
1025'4 |
1'4 |
1024'0 |
09:38P |
|
 |
 |
Mar 26 |
1034'6 |
1039'0 |
1032'6 |
1039'0 |
1'4 |
1037'4 |
09:38P |
|
 |
 |
May 26 |
1048'6 |
1051'0 |
1045'2 |
1050'6 |
1'4 |
1049'2 |
09:38P |
|
 |
 |
Jul 26 |
1057'6 |
1060'0 |
1054'4 |
1058'6 |
0'4 |
1058'2 |
09:38P |
|
 |
 |
Aug 26 |
1054'2 |
1055'0 |
1052'2 |
1053'2 |
-2'0 |
1055'2 |
09:38P |
|
 |
 |
Sep 26 |
1039'0 |
1039'0 |
1039'0 |
1039'0 |
-3'0 |
1042'0 |
09:38P |
|
 |
 |
Nov 26 |
1042'0 |
1043'6 |
1040'0 |
1043'4 |
1'4 |
1042'0 |
09:38P |
|
 |
 |
Jan 27 |
|
|
|
1054'2 |
0'0 |
1053'6 |
09:38P |
|
 |
 |
Mar 27 |
|
|
|
1086'0 |
0'0 |
1055'4 |
07:26P |
|
 |
 |
May 27 |
|
|
|
1066'4 |
0'0 |
1061'0 |
09:04P |
|
 |
 |
Jul 27 |
|
|
|
1074'0 |
0'0 |
1068'4 |
09:35P |
|
 |
 |
Aug 27 |
|
|
|
1067'0 |
0'0 |
1067'0 |
09:38P |
|
 |
 |
Sep 27 |
|
|
|
1053'0 |
0'0 |
1053'0 |
07:00P |
|
 |
 |
Nov 27 |
|
|
|
1076'0 |
0'0 |
1052'0 |
09:35P |
|
 |
 |
Jul 28 |
|
|
|
1072'2 |
0'0 |
1072'2 |
07:15P |
|
 |
 |
Nov 28 |
|
|
|
1055'0 |
0'0 |
1044'4 |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
2651 |
2651 |
2651 |
2651 |
- 10 |
2661 |
09:37P |
|
 |
 |
Aug 25 |
2691 |
2698 |
2676 |
2684 |
- 10 |
2694 |
09:38P |
|
 |
 |
Sep 25 |
2730 |
2737 |
2715 |
2724 |
- 9 |
2733 |
09:38P |
|
 |
 |
Oct 25 |
2765 |
2777 |
2750 |
2759 |
- 8 |
2767 |
09:38P |
|
 |
 |
Dec 25 |
2829 |
2837 |
2812 |
2822 |
- 7 |
2829 |
09:38P |
|
 |
 |
Jan 26 |
2864 |
2871 |
2850 |
2859 |
- 8 |
2867 |
09:38P |
|
 |
 |
Mar 26 |
2924 |
2938 |
2915 |
2922 |
- 9 |
2931 |
09:38P |
|
 |
 |
May 26 |
2971 |
2988 |
2968 |
2974 |
- 6 |
2980 |
09:38P |
|
 |
 |
Jul 26 |
3022 |
3033 |
3015 |
3020 |
- 5 |
3025 |
09:38P |
|
 |
 |
Aug 26 |
3036 |
3040 |
3036 |
3040 |
- 4 |
3044 |
09:38P |
|
 |
 |
Sep 26 |
3050 |
3072 |
3050 |
3051 |
- 2 |
3053 |
09:38P |
|
 |
 |
Oct 26 |
3028 |
3028 |
3028 |
3028 |
- 16 |
3044 |
09:37P |
|
 |
 |
Dec 26 |
3059 |
3066 |
3059 |
3066 |
- 6 |
3072 |
09:37P |
|
 |
 |
Jan 27 |
|
|
|
3112 |
|
3079 |
09:37P |
|
 |
 |
Mar 27 |
|
|
|
3070 |
|
3080 |
09:29P |
|
 |
 |
May 27 |
|
|
|
3090 |
|
3090 |
07:00P |
|
 |
 |
Jul 27 |
|
|
|
3142 |
|
3115 |
09:26P |
|
 |
 |
Aug 27 |
|
|
|
3108 |
|
3108 |
07:00P |
|
 |
 |
Sep 27 |
|
|
|
3102 |
|
3102 |
02:34P |
|
 |
 |
Oct 27 |
|
|
|
3090 |
|
3090 |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
3190 |
|
3107 |
09:29P |
|
 |
 |
Jul 28 |
|
|
|
3187 |
|
3187 |
01:20P |
|
 |
 |
Oct 28 |
|
|
|
3187 |
|
3187 |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
3216 |
|
3216 |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
543'0 |
0'0 |
542'6 |
09:37P |
|
 |
 |
Sep 25 |
547'0 |
547'0 |
542'2 |
542'6 |
-4'2 |
547'0 |
09:38P |
|
 |
 |
Dec 25 |
566'6 |
567'2 |
562'2 |
562'4 |
-4'6 |
567'2 |
09:38P |
|
 |
 |
Mar 26 |
582'6 |
583'4 |
580'4 |
580'4 |
-4'6 |
585'2 |
09:37P |
|
 |
 |
May 26 |
592'6 |
594'4 |
591'6 |
592'0 |
-4'2 |
596'2 |
09:38P |
|
 |
 |
Jul 26 |
601'6 |
602'4 |
600'0 |
600'0 |
-4'0 |
604'0 |
09:37P |
|
 |
 |
Sep 26 |
613'4 |
613'4 |
613'4 |
613'4 |
-2'6 |
616'2 |
09:37P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
220.250 |
220.800 |
219.325 |
220.125 |
- 0.200 |
219.775s |
02:55P |
|
 |
 |
Oct 25 |
217.000 |
217.950 |
216.400 |
217.550 |
0.525 |
217.350s |
01:05P |
|
 |
 |
Dec 25 |
216.650 |
217.925 |
216.300 |
217.550 |
0.675 |
217.300s |
01:05P |
|
 |
 |
Feb 26 |
216.300 |
217.600 |
216.025 |
217.200 |
0.675 |
217.025s |
01:05P |
|
 |
 |
Apr 26 |
215.350 |
216.775 |
215.225 |
216.500 |
0.850 |
216.375s |
01:05P |
|
 |
 |
Jun 26 |
207.775 |
209.275 |
207.500 |
209.150 |
1.250 |
209.000s |
01:05P |
|
 |
 |
Aug 26 |
203.500 |
205.275 |
203.500 |
205.250 |
1.250 |
204.950s |
01:05P |
|
 |
 |
Oct 26 |
202.775 |
204.150 |
202.600 |
204.000 |
0.875 |
203.650s |
01:05P |
|
 |
 |
Dec 26 |
202.625 |
204.575 |
202.600 |
203.750 |
0.950 |
203.750s |
01:05P |
|
 |
 |
Feb 27 |
204.025 |
204.025 |
204.025 |
204.025 |
1.550 |
203.750s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
106.700 |
107.550 |
106.675 |
107.200 |
0.125 |
107.100s |
02:30P |
|
 |
 |
Aug 25 |
106.525 |
107.775 |
106.375 |
107.525 |
0.450 |
107.225s |
02:30P |
|
 |
 |
Oct 25 |
92.800 |
94.275 |
92.750 |
94.000 |
0.800 |
93.775s |
02:30P |
|
 |
 |
Dec 25 |
84.675 |
85.925 |
84.600 |
85.900 |
1.025 |
85.700s |
03:21P |
|
 |
 |
Feb 26 |
86.350 |
87.300 |
86.250 |
87.275 |
0.850 |
87.125s |
01:05P |
|
 |
 |
Apr 26 |
88.600 |
89.550 |
88.600 |
89.525 |
0.775 |
89.475s |
01:05P |
|
 |
 |
May 26 |
91.750 |
91.750 |
91.750 |
91.750 |
0.575 |
91.775s |
01:05P |
|
 |
 |
Jun 26 |
98.075 |
98.500 |
97.950 |
98.500 |
0.400 |
98.475s |
02:36P |
|
 |
 |
Jul 26 |
97.925 |
98.350 |
97.875 |
98.350 |
0.275 |
98.175s |
01:05P |
|
 |
 |
Aug 26 |
96.750 |
97.125 |
96.725 |
97.025 |
0.275 |
97.000s |
02:37P |
|
 |
 |
Oct 26 |
80.600 |
81.100 |
80.600 |
81.100 |
0.475 |
81.050s |
01:05P |
|
 |
 |
Dec 26 |
|
|
|
74.200 |
0.475 |
74.200s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
414'0 |
1'4 |
@S5N |
1018'4 |
0'0 |
@W5N |
543'0 |
0'0 |
@O5N |
400'0 |
0'0 |
Stocks |
MSFT |
503.5100 |
6.8900 |
WMT |
96.810000 |
-0.280000 |
XOM |
113.8000 |
- 0.3900 |
TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 25) 414'0 1'4
 - CORN (Sep 25) 397'0 -2'2
 - CORN (Dec 25) 413'6 -1'6
 - CORN (Mar 26) 430'4 -1'6
 - CORN (May 26) 441'2 -1'6
 - CORN (Jul 26) 449'2 -2'0
 - CORN (Sep 26) 444'0 -1'4
 - SOYBEANS (Jul 25) 1018'4 0'0
 - SOYBEANS (Aug 25) 1005'0 -4'0
 - SOYBEANS (Sep 25) 997'4 0'0
 - SOYBEANS (Nov 25) 1009'0 1'6
 - SOYBEANS (Jan 26) 1025'4 1'4
 - SOYBEANS (Mar 26) 1039'0 1'4
 - SOYBEANS (May 26) 1050'6 1'4
 - SOYBEANS (Jul 26) 1058'6 0'4
 - SOYBEANS (Aug 26) 1053'2 -2'0
 - SOYBEANS (Sep 26) 1039'0 -3'0
 - SOYBEANS (Nov 26) 1043'4 1'4
 - SOYBEANS (Jan 27) 1054'2 0'0
 - SOYBEANS (Mar 27) 1086'0 0'0
 - SOYBEANS (May 27) 1066'4 0'0
 - SOYBEANS (Jul 27) 1074'0 0'0
 - SOYBEANS (Aug 27) 1067'0 0'0
 - SOYBEANS (Sep 27) 1053'0 0'0
 - SOYBEANS (Nov 27) 1076'0 0'0
 - SOYBEANS (Jul 28) 1072'2 0'0
 - SOYBEANS (Nov 28) 1055'0 0'0
 - SOYBEAN MEAL (Jul 25) 2651 - 10
 - SOYBEAN MEAL (Aug 25) 2684 - 10
 - SOYBEAN MEAL (Sep 25) 2724 - 9
 - SOYBEAN MEAL (Oct 25) 2759 - 8
 - SOYBEAN MEAL (Dec 25) 2822 - 7
 - SOYBEAN MEAL (Jan 26) 2859 - 8
 - SOYBEAN MEAL (Mar 26) 2922 - 9
 - SOYBEAN MEAL (May 26) 2974 - 6
 - SOYBEAN MEAL (Jul 26) 3020 - 5
 - SOYBEAN MEAL (Aug 26) 3040 - 4
 - SOYBEAN MEAL (Sep 26) 3051 - 2
 - SOYBEAN MEAL (Oct 26) 3028 - 16
 - SOYBEAN MEAL (Dec 26) 3066 - 6
 - SOYBEAN MEAL (Jan 27) 3112
 - SOYBEAN MEAL (Mar 27) 3070
 - SOYBEAN MEAL (May 27) 3090
 - SOYBEAN MEAL (Jul 27) 3142
 - SOYBEAN MEAL (Aug 27) 3108
 - SOYBEAN MEAL (Sep 27) 3102
 - SOYBEAN MEAL (Oct 27) 3090
 - SOYBEAN MEAL (Dec 27) 3190
 - SOYBEAN MEAL (Jul 28) 3187
 - SOYBEAN MEAL (Oct 28) 3187
 - SOYBEAN MEAL (Dec 28) 3216
 - WHEAT (Jul 25) 543'0 0'0
 - WHEAT (Sep 25) 542'6 -4'2
 - WHEAT (Dec 25) 562'4 -4'6
 - WHEAT (Mar 26) 580'4 -4'6
 - WHEAT (May 26) 592'0 -4'2
 - WHEAT (Jul 26) 600'0 -4'0
 - WHEAT (Sep 26) 613'4 -2'6
 - LIVE CATTLE (Aug 25) 220.125 - 0.200
 - LIVE CATTLE (Oct 25) 217.550 0.525
 - LIVE CATTLE (Dec 25) 217.550 0.675
 - LIVE CATTLE (Feb 26) 217.200 0.675
 - LIVE CATTLE (Apr 26) 216.500 0.850
 - LIVE CATTLE (Jun 26) 209.150 1.250
 - LIVE CATTLE (Aug 26) 205.250 1.250
 - LIVE CATTLE (Oct 26) 204.000 0.875
 - LIVE CATTLE (Dec 26) 203.750 0.950
 - LIVE CATTLE (Feb 27) 204.025 1.550
 - LEAN HOGS (Jul 25) 107.200 0.125
 - LEAN HOGS (Aug 25) 107.525 0.450
 - LEAN HOGS (Oct 25) 94.000 0.800
 - LEAN HOGS (Dec 25) 85.900 1.025
 - LEAN HOGS (Feb 26) 87.275 0.850
 - LEAN HOGS (Apr 26) 89.525 0.775
 - LEAN HOGS (May 26) 91.750 0.575
 - LEAN HOGS (Jun 26) 98.500 0.400
 - LEAN HOGS (Jul 26) 98.350 0.275
 - LEAN HOGS (Aug 26) 97.025 0.275
 - LEAN HOGS (Oct 26) 81.100 0.475
 - LEAN HOGS (Dec 26) 74.200 0.475

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
414'0
|
Change: |
1'4 |
Bid: |
412'6 |
Ask: |
413'4 |
Today's High: |
414'0 |
Today's Low: |
412'4 |
Volume: |
349 |
Open: |
412'4 |
Settle: |
412'4 |
Prev: |
412'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
Jul-09-2025 7:04:00PM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|