 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
426'0 |
426'0 |
426'0 |
426'0 |
-7'0 |
431'4 |
09:27P |
|
 |
 |
Sep 25 |
412'2 |
413'0 |
407'0 |
411'0 |
-10'0 |
420'2 |
09:27P |
|
 |
 |
Dec 25 |
429'4 |
429'6 |
424'0 |
427'4 |
-9'6 |
437'0 |
09:27P |
|
 |
 |
Mar 26 |
445'0 |
445'4 |
440'0 |
443'4 |
-9'6 |
452'6 |
09:27P |
|
 |
 |
May 26 |
456'0 |
456'0 |
451'0 |
454'0 |
-9'6 |
463'0 |
09:27P |
|
 |
 |
Jul 26 |
463'4 |
463'6 |
459'2 |
461'6 |
-9'4 |
470'4 |
09:27P |
|
 |
 |
Sep 26 |
454'6 |
454'6 |
451'6 |
453'4 |
-6'4 |
459'4 |
09:27P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1040'6 |
1040'6 |
1040'6 |
1040'6 |
-14'4 |
1056'2 |
09:27P |
|
 |
 |
Aug 25 |
1046'6 |
1047'0 |
1036'2 |
1039'4 |
-14'6 |
1055'4 |
09:27P |
|
 |
 |
Sep 25 |
1035'4 |
1035'4 |
1023'0 |
1025'4 |
-14'4 |
1041'2 |
09:27P |
|
 |
 |
Nov 25 |
1039'4 |
1039'4 |
1031'2 |
1034'0 |
-14'2 |
1049'2 |
09:27P |
|
 |
 |
Jan 26 |
1056'2 |
1056'2 |
1047'0 |
1049'0 |
-14'4 |
1064'4 |
09:27P |
|
 |
 |
Mar 26 |
1069'0 |
1069'0 |
1059'6 |
1062'0 |
-13'0 |
1076'0 |
09:28P |
|
 |
 |
May 26 |
1079'0 |
1079'0 |
1070'4 |
1072'2 |
-12'4 |
1086'0 |
09:27P |
|
 |
 |
Jul 26 |
1086'0 |
1086'0 |
1078'6 |
1080'4 |
-12'0 |
1094'0 |
09:27P |
|
 |
 |
Aug 26 |
|
|
|
1092'2 |
0'0 |
1089'6 |
09:28P |
|
 |
 |
Sep 26 |
1064'2 |
1064'2 |
1064'2 |
1064'2 |
-10'0 |
1074'2 |
09:26P |
|
 |
 |
Nov 26 |
1063'4 |
1063'4 |
1060'0 |
1060'4 |
-10'0 |
1071'4 |
09:27P |
|
 |
 |
Jan 27 |
|
|
|
1084'0 |
0'0 |
1082'6 |
09:26P |
|
 |
 |
Mar 27 |
|
|
|
1086'0 |
0'0 |
1084'4 |
09:26P |
|
 |
 |
May 27 |
|
|
|
1085'0 |
0'0 |
1090'2 |
09:26P |
|
 |
 |
Jul 27 |
|
|
|
1082'2 |
0'0 |
1098'0 |
09:26P |
|
 |
 |
Aug 27 |
|
|
|
1096'4 |
0'0 |
1096'4 |
09:26P |
|
 |
 |
Sep 27 |
|
|
|
1080'6 |
0'0 |
1080'6 |
07:00P |
|
 |
 |
Nov 27 |
1076'0 |
1076'0 |
1076'0 |
1076'0 |
-3'6 |
1079'6 |
09:26P |
|
 |
 |
Jul 28 |
|
|
|
1099'4 |
0'0 |
1099'4 |
07:00P |
|
 |
 |
Nov 28 |
|
|
|
1055'0 |
0'0 |
1071'6 |
07:00P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
2739 |
|
2738 |
09:27P |
|
 |
 |
Aug 25 |
2751 |
2758 |
2740 |
2746 |
- 30 |
2774 |
09:27P |
|
 |
 |
Sep 25 |
2801 |
2801 |
2782 |
2787 |
- 30 |
2817 |
09:27P |
|
 |
 |
Oct 25 |
2850 |
2850 |
2819 |
2823 |
- 32 |
2854 |
09:27P |
|
 |
 |
Dec 25 |
2900 |
2904 |
2884 |
2890 |
- 34 |
2922 |
09:27P |
|
 |
 |
Jan 26 |
2950 |
2950 |
2922 |
2923 |
- 38 |
2959 |
09:27P |
|
 |
 |
Mar 26 |
3016 |
3016 |
2979 |
2984 |
- 32 |
3016 |
09:27P |
|
 |
 |
May 26 |
3055 |
3055 |
3025 |
3027 |
- 32 |
3060 |
09:26P |
|
 |
 |
Jul 26 |
3099 |
3099 |
3066 |
3067 |
- 35 |
3100 |
09:26P |
|
 |
 |
Aug 26 |
|
|
|
3110 |
|
3116 |
09:27P |
|
 |
 |
Sep 26 |
3120 |
3120 |
3101 |
3102 |
- 18 |
3120 |
09:27P |
|
 |
 |
Oct 26 |
3108 |
3108 |
3089 |
3089 |
- 19 |
3108 |
09:27P |
|
 |
 |
Dec 26 |
3133 |
3133 |
3114 |
3114 |
- 19 |
3133 |
09:27P |
|
 |
 |
Jan 27 |
|
|
|
3112 |
|
3138 |
09:27P |
|
 |
 |
Mar 27 |
|
|
|
3070 |
|
3138 |
09:28P |
|
 |
 |
May 27 |
|
|
|
3147 |
|
3147 |
09:28P |
|
 |
 |
Jul 27 |
|
|
|
3142 |
|
3170 |
09:27P |
|
 |
 |
Aug 27 |
|
|
|
3163 |
|
3163 |
07/03 |
|
 |
 |
Sep 27 |
|
|
|
3157 |
|
3157 |
07/03 |
|
 |
 |
Oct 27 |
|
|
|
3145 |
|
3145 |
07/03 |
|
 |
 |
Dec 27 |
|
|
|
3190 |
|
3162 |
09:27P |
|
 |
 |
Jul 28 |
|
|
|
3242 |
|
3242 |
07/03 |
|
 |
 |
Oct 28 |
|
|
|
3242 |
|
3242 |
07/03 |
|
 |
 |
Dec 28 |
|
|
|
3271 |
|
3271 |
07/03 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
556'4 |
0'0 |
547'6 |
09:26P |
|
 |
 |
Sep 25 |
553'0 |
553'6 |
542'6 |
546'2 |
-10'4 |
556'6 |
09:27P |
|
 |
 |
Dec 25 |
573'4 |
574'2 |
564'4 |
568'0 |
-10'2 |
578'2 |
09:28P |
|
 |
 |
Mar 26 |
592'6 |
592'6 |
583'2 |
587'0 |
-9'2 |
596'6 |
09:27P |
|
 |
 |
May 26 |
603'6 |
603'6 |
595'0 |
598'4 |
-9'4 |
608'2 |
09:27P |
|
 |
 |
Jul 26 |
611'4 |
611'4 |
602'6 |
605'6 |
-9'4 |
616'2 |
09:27P |
|
 |
 |
Sep 26 |
616'0 |
617'4 |
615'2 |
617'4 |
-10'6 |
628'2 |
09:26P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
213.000 |
214.525 |
212.800 |
214.025 |
1.600 |
214.050s |
07:00A |
|
 |
 |
Oct 25 |
210.175 |
211.125 |
209.550 |
210.850 |
1.200 |
210.900s |
07:00A |
|
 |
 |
Dec 25 |
210.500 |
211.525 |
209.975 |
211.225 |
1.125 |
211.250s |
07:00A |
|
 |
 |
Feb 26 |
210.675 |
211.450 |
210.250 |
211.375 |
1.100 |
211.400s |
07:00A |
|
 |
 |
Apr 26 |
210.500 |
211.175 |
210.000 |
211.050 |
1.025 |
211.150s |
07:00A |
|
 |
 |
Jun 26 |
203.300 |
203.875 |
202.900 |
203.750 |
0.775 |
203.850s |
07:00A |
|
 |
 |
Aug 26 |
199.975 |
200.375 |
199.575 |
200.175 |
0.600 |
200.250s |
07/03 |
|
 |
 |
Oct 26 |
199.600 |
199.900 |
199.225 |
199.675 |
0.450 |
199.675s |
07/03 |
|
 |
 |
Dec 26 |
199.700 |
199.925 |
199.600 |
199.600 |
0.450 |
199.700s |
07:00A |
|
 |
 |
Feb 27 |
200.000 |
200.000 |
200.000 |
200.000 |
0.700 |
200.000s |
07/03 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
109.050 |
109.225 |
107.650 |
107.900 |
- 1.675 |
107.975s |
07:00A |
|
 |
 |
Aug 25 |
107.425 |
107.675 |
105.700 |
106.050 |
- 1.800 |
106.100s |
07:00A |
|
 |
 |
Oct 25 |
92.525 |
93.100 |
91.525 |
92.000 |
-0.900 |
92.100s |
07:00A |
|
 |
 |
Dec 25 |
83.875 |
84.475 |
83.350 |
83.900 |
-0.075 |
84.200s |
07:00A |
|
 |
 |
Feb 26 |
85.500 |
86.300 |
85.150 |
85.650 |
0.225 |
86.075s |
07:00A |
|
 |
 |
Apr 26 |
87.875 |
89.000 |
87.825 |
88.025 |
0.250 |
88.600s |
07:00A |
|
 |
 |
May 26 |
91.075 |
91.625 |
90.850 |
90.900 |
0.275 |
91.375s |
07/03 |
|
 |
 |
Jun 26 |
97.650 |
98.425 |
97.550 |
97.675 |
0.500 |
98.300s |
07:00A |
|
 |
 |
Jul 26 |
97.725 |
98.200 |
97.525 |
97.525 |
0.325 |
98.050s |
07/03 |
|
 |
 |
Aug 26 |
96.675 |
96.675 |
96.425 |
96.650 |
-0.125 |
96.550s |
07/03 |
|
 |
 |
Oct 26 |
80.150 |
80.900 |
80.150 |
80.900 |
0.500 |
80.900s |
07/03 |
|
 |
 |
Dec 26 |
|
|
|
74.050 |
0.500 |
74.050s |
07/03 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
426'0 |
-7'0 |
@S5N |
1040'6 |
-14'4 |
@W5N |
556'4 |
0'0 |
@O5N |
400'0 |
0'0 |
Stocks |
MSFT |
498.8400 |
7.7500 |
WMT |
98.3600 |
0.7500 |
XOM |
112.2000 |
1.1500 |
TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 25) 426'0 -7'0
 - CORN (Sep 25) 411'0 -10'0
 - CORN (Dec 25) 427'4 -9'6
 - CORN (Mar 26) 443'4 -9'6
 - CORN (May 26) 454'0 -9'6
 - CORN (Jul 26) 461'6 -9'4
 - CORN (Sep 26) 453'4 -6'4
 - SOYBEANS (Jul 25) 1040'6 -14'4
 - SOYBEANS (Aug 25) 1039'4 -14'6
 - SOYBEANS (Sep 25) 1025'4 -14'4
 - SOYBEANS (Nov 25) 1034'0 -14'2
 - SOYBEANS (Jan 26) 1049'0 -14'4
 - SOYBEANS (Mar 26) 1062'0 -13'0
 - SOYBEANS (May 26) 1072'2 -12'4
 - SOYBEANS (Jul 26) 1080'4 -12'0
 - SOYBEANS (Aug 26) 1092'2 0'0
 - SOYBEANS (Sep 26) 1064'2 -10'0
 - SOYBEANS (Nov 26) 1060'4 -10'0
 - SOYBEANS (Jan 27) 1084'0 0'0
 - SOYBEANS (Mar 27) 1086'0 0'0
 - SOYBEANS (May 27) 1085'0 0'0
 - SOYBEANS (Jul 27) 1082'2 0'0
 - SOYBEANS (Aug 27) 1096'4 0'0
 - SOYBEANS (Sep 27) 1080'6 0'0
 - SOYBEANS (Nov 27) 1076'0 -3'6
 - SOYBEANS (Jul 28) 1099'4 0'0
 - SOYBEANS (Nov 28) 1055'0 0'0
 - SOYBEAN MEAL (Jul 25) 2739
 - SOYBEAN MEAL (Aug 25) 2746 - 30
 - SOYBEAN MEAL (Sep 25) 2787 - 30
 - SOYBEAN MEAL (Oct 25) 2823 - 32
 - SOYBEAN MEAL (Dec 25) 2890 - 34
 - SOYBEAN MEAL (Jan 26) 2923 - 38
 - SOYBEAN MEAL (Mar 26) 2984 - 32
 - SOYBEAN MEAL (May 26) 3027 - 32
 - SOYBEAN MEAL (Jul 26) 3067 - 35
 - SOYBEAN MEAL (Aug 26) 3110
 - SOYBEAN MEAL (Sep 26) 3102 - 18
 - SOYBEAN MEAL (Oct 26) 3089 - 19
 - SOYBEAN MEAL (Dec 26) 3114 - 19
 - SOYBEAN MEAL (Jan 27) 3112
 - SOYBEAN MEAL (Mar 27) 3070
 - SOYBEAN MEAL (May 27) 3147
 - SOYBEAN MEAL (Jul 27) 3142
 - SOYBEAN MEAL (Aug 27) 3163
 - SOYBEAN MEAL (Sep 27) 3157
 - SOYBEAN MEAL (Oct 27) 3145
 - SOYBEAN MEAL (Dec 27) 3190
 - SOYBEAN MEAL (Jul 28) 3242
 - SOYBEAN MEAL (Oct 28) 3242
 - SOYBEAN MEAL (Dec 28) 3271
 - WHEAT (Jul 25) 556'4 0'0
 - WHEAT (Sep 25) 546'2 -10'4
 - WHEAT (Dec 25) 568'0 -10'2
 - WHEAT (Mar 26) 587'0 -9'2
 - WHEAT (May 26) 598'4 -9'4
 - WHEAT (Jul 26) 605'6 -9'4
 - WHEAT (Sep 26) 617'4 -10'6
 - LIVE CATTLE (Aug 25) 214.025 1.600
 - LIVE CATTLE (Oct 25) 210.850 1.200
 - LIVE CATTLE (Dec 25) 211.225 1.125
 - LIVE CATTLE (Feb 26) 211.375 1.100
 - LIVE CATTLE (Apr 26) 211.050 1.025
 - LIVE CATTLE (Jun 26) 203.750 0.775
 - LIVE CATTLE (Aug 26) 200.175 0.600
 - LIVE CATTLE (Oct 26) 199.675 0.450
 - LIVE CATTLE (Dec 26) 199.600 0.450
 - LIVE CATTLE (Feb 27) 200.000 0.700
 - LEAN HOGS (Jul 25) 107.900 - 1.675
 - LEAN HOGS (Aug 25) 106.050 - 1.800
 - LEAN HOGS (Oct 25) 92.000 -0.900
 - LEAN HOGS (Dec 25) 83.900 -0.075
 - LEAN HOGS (Feb 26) 85.650 0.225
 - LEAN HOGS (Apr 26) 88.025 0.250
 - LEAN HOGS (May 26) 90.900 0.275
 - LEAN HOGS (Jun 26) 97.675 0.500
 - LEAN HOGS (Jul 26) 97.525 0.325
 - LEAN HOGS (Aug 26) 96.650 -0.125
 - LEAN HOGS (Oct 26) 80.900 0.500
 - LEAN HOGS (Dec 26) 74.050 0.500

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
426'0
|
Change: |
-7'0 |
Bid: |
422'0 |
Ask: |
422'6 |
Today's High: |
426'0 |
Today's Low: |
426'0 |
Volume: |
1,493 |
Open: |
426'0 |
Settle: |
431'4 |
Prev: |
433'0 |
Contract High: |
|
Contract Low: |
|
Updated: |
Jul-06-2025 7:00:00PM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|