|
|
|
|
Welcome |
|
|
Harmony Agri Services, Inc.
|
|
|
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
406'6 |
408'4 |
406'4 |
407'4 |
0'6 |
406'6 |
08:34P |
|
|
|
Mar 25 |
421'0 |
422'6 |
420'4 |
421'6 |
0'4 |
421'2 |
08:34P |
|
|
|
May 25 |
428'6 |
430'2 |
428'2 |
429'2 |
0'4 |
428'6 |
08:34P |
|
|
|
Jul 25 |
433'2 |
434'6 |
433'0 |
434'0 |
0'6 |
433'2 |
08:34P |
|
|
|
Sep 25 |
430'4 |
431'6 |
430'4 |
431'6 |
1'2 |
430'4 |
08:34P |
|
|
|
Dec 25 |
437'4 |
438'4 |
437'4 |
438'2 |
0'6 |
437'4 |
08:34P |
|
|
|
Mar 26 |
449'2 |
449'4 |
449'2 |
449'2 |
0'6 |
448'4 |
08:34P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
989'4 |
995'4 |
989'4 |
992'6 |
4'0 |
988'6 |
08:34P |
|
|
|
Jan 25 |
998'4 |
1004'0 |
998'4 |
1001'4 |
3'4 |
998'0 |
08:34P |
|
|
|
Mar 25 |
1011'0 |
1015'2 |
1010'2 |
1012'4 |
2'6 |
1009'6 |
08:34P |
|
|
|
May 25 |
1024'0 |
1029'2 |
1024'0 |
1026'2 |
2'2 |
1024'0 |
08:34P |
|
|
|
Jul 25 |
1035'2 |
1040'2 |
1035'2 |
1038'2 |
3'0 |
1035'2 |
08:34P |
|
|
|
Aug 25 |
1037'0 |
1040'6 |
1037'0 |
1037'4 |
1'6 |
1035'6 |
08:34P |
|
|
|
Sep 25 |
1029'6 |
1031'6 |
1029'6 |
1030'0 |
1'6 |
1028'2 |
08:34P |
|
|
|
Nov 25 |
1031'4 |
1036'0 |
1031'4 |
1036'0 |
5'0 |
1031'0 |
08:34P |
|
|
|
Jan 26 |
1045'0 |
1047'4 |
1045'0 |
1045'6 |
3'0 |
1042'6 |
08:34P |
|
|
|
Mar 26 |
|
|
|
1040'0 |
0'0 |
1047'0 |
08:34P |
|
|
|
May 26 |
|
|
|
1042'0 |
0'0 |
1053'6 |
08:34P |
|
|
|
Jul 26 |
|
|
|
1050'2 |
0'0 |
1061'6 |
08:34P |
|
|
|
Aug 26 |
|
|
|
1093'0 |
0'0 |
1058'0 |
08:34P |
|
|
|
Sep 26 |
|
|
|
1039'0 |
0'0 |
1045'2 |
08:33P |
|
|
|
Nov 26 |
|
|
|
1045'0 |
0'0 |
1047'0 |
08:34P |
|
|
|
Jul 27 |
|
|
|
1081'4 |
0'0 |
1066'6 |
08:33P |
|
|
|
Nov 27 |
|
|
|
1062'0 |
0'0 |
1040'4 |
08:33P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
3185 |
3213 |
3185 |
3198 |
17 |
3181 |
08:34P |
|
|
|
Jan 25 |
3148 |
3176 |
3148 |
3162 |
13 |
3149 |
08:34P |
|
|
|
Mar 25 |
3159 |
3175 |
3157 |
3162 |
11 |
3151 |
08:34P |
|
|
|
May 25 |
3172 |
3192 |
3172 |
3185 |
13 |
3172 |
08:34P |
|
|
|
Jul 25 |
3216 |
3226 |
3213 |
3224 |
20 |
3204 |
08:34P |
|
|
|
Aug 25 |
3223 |
3228 |
3216 |
3216 |
9 |
3207 |
08:34P |
|
|
|
Sep 25 |
3218 |
3221 |
3212 |
3221 |
19 |
3202 |
08:34P |
|
|
|
Oct 25 |
|
|
|
3185 |
- 8 |
3193 |
08:34P |
|
|
|
Dec 25 |
3228 |
3234 |
3226 |
3234 |
17 |
3217 |
08:34P |
|
|
|
Jan 26 |
|
|
|
3185 |
|
3224 |
08:34P |
|
|
|
Mar 26 |
|
|
|
3185 |
|
3220 |
08:34P |
|
|
|
May 26 |
|
|
|
3218 |
|
3228 |
08:34P |
|
|
|
Jul 26 |
|
|
|
3250 |
|
3247 |
08:34P |
|
|
|
Aug 26 |
|
|
|
3411 |
|
3243 |
08:33P |
|
|
|
Sep 26 |
|
|
|
3380 |
|
3221 |
08:33P |
|
|
|
Oct 26 |
|
|
|
3352 |
|
3192 |
07:00P |
|
|
|
Dec 26 |
|
|
|
3400 |
|
3209 |
08:34P |
|
|
|
Jul 27 |
|
|
|
3303 |
|
3303 |
01:20P |
|
|
|
Oct 27 |
|
|
|
3303 |
|
3303 |
01:20P |
|
|
|
Dec 27 |
|
|
|
3378 |
|
3338 |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
590'0 |
593'2 |
589'4 |
591'6 |
2'2 |
589'4 |
08:34P |
|
|
|
Mar 25 |
610'2 |
613'4 |
609'6 |
612'0 |
2'4 |
609'4 |
08:34P |
|
|
|
May 25 |
620'4 |
623'6 |
620'4 |
623'0 |
2'4 |
620'4 |
08:34P |
|
|
|
Jul 25 |
625'6 |
628'4 |
625'6 |
627'6 |
2'2 |
625'4 |
08:34P |
|
|
|
Sep 25 |
635'0 |
637'0 |
635'0 |
635'0 |
1'2 |
633'6 |
08:34P |
|
|
|
Dec 25 |
646'4 |
647'0 |
646'4 |
647'0 |
1'4 |
645'4 |
08:34P |
|
|
|
Mar 26 |
654'2 |
654'2 |
654'2 |
654'2 |
1'2 |
653'0 |
08:34P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
187.300 |
187.425 |
185.650 |
186.475 |
- 0.425 |
186.625s |
01:05P |
|
|
|
Dec 24 |
186.750 |
187.325 |
185.200 |
186.125 |
- 0.425 |
186.175s |
02:31P |
|
|
|
Feb 25 |
187.200 |
187.800 |
186.025 |
186.850 |
|
186.975s |
03:13P |
|
|
|
Apr 25 |
187.725 |
188.400 |
186.925 |
187.775 |
0.225 |
187.875s |
01:05P |
|
|
|
Jun 25 |
181.300 |
181.950 |
180.750 |
181.475 |
0.200 |
181.575s |
01:05P |
|
|
|
Aug 25 |
179.375 |
179.750 |
178.625 |
179.125 |
|
179.250s |
01:05P |
|
|
|
Oct 25 |
180.600 |
180.900 |
179.825 |
180.125 |
- 0.175 |
180.275s |
01:05P |
|
|
|
Dec 25 |
182.125 |
182.400 |
181.400 |
181.450 |
- 0.475 |
181.525s |
01:05P |
|
|
|
Feb 26 |
182.750 |
182.750 |
182.025 |
182.025 |
- 0.500 |
182.250s |
01:05P |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
77.700 |
78.425 |
77.050 |
77.725 |
-0.025 |
77.675s |
01:05P |
|
|
|
Feb 25 |
81.000 |
81.925 |
80.800 |
81.350 |
0.450 |
81.550s |
01:05P |
|
|
|
Apr 25 |
84.875 |
85.450 |
84.600 |
84.950 |
0.075 |
85.125s |
01:05P |
|
|
|
May 25 |
88.500 |
88.800 |
88.300 |
88.550 |
0.175 |
88.650s |
01:05P |
|
|
|
Jun 25 |
95.700 |
95.925 |
95.275 |
95.700 |
|
95.825s |
01:05P |
|
|
|
Jul 25 |
95.925 |
96.050 |
95.425 |
95.925 |
0.025 |
95.975s |
01:05P |
|
|
|
Aug 25 |
94.675 |
94.875 |
94.300 |
94.725 |
0.075 |
94.750s |
01:05P |
|
|
|
Oct 25 |
79.525 |
79.550 |
79.100 |
79.500 |
|
79.525s |
01:05P |
|
|
|
Dec 25 |
71.500 |
71.500 |
71.125 |
71.500 |
-0.350 |
71.500s |
01:05P |
|
|
|
Feb 26 |
|
|
|
74.900 |
-0.275 |
74.575s |
01:05P |
|
|
|
Apr 26 |
|
|
|
78.950 |
-0.275 |
78.950s |
01:05P |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
407'4 |
0'6 |
@S4X |
992'4 |
3'6 |
@W4Z |
592'0 |
2'4 |
@O4Z |
384'2 |
-4'0 |
Stocks |
MSFT |
416.7200 |
0.6000 |
WMT |
80.890000 |
-0.330000 |
XOM |
120.3500 |
- 0.3100 |
TWX |
|
|
|
|
|
|
|
|
Quote Ticker |
|
|
- CORN (Dec 24) 407'4 0'6
- CORN (Mar 25) 421'6 0'4
- CORN (May 25) 429'2 0'4
- CORN (Jul 25) 434'0 0'6
- CORN (Sep 25) 431'6 1'2
- CORN (Dec 25) 438'2 0'6
- CORN (Mar 26) 449'2 0'6
- SOYBEANS (Nov 24) 992'6 4'0
- SOYBEANS (Jan 25) 1001'4 3'4
- SOYBEANS (Mar 25) 1012'4 2'6
- SOYBEANS (May 25) 1026'2 2'2
- SOYBEANS (Jul 25) 1038'2 3'0
- SOYBEANS (Aug 25) 1037'4 1'6
- SOYBEANS (Sep 25) 1030'0 1'6
- SOYBEANS (Nov 25) 1036'0 5'0
- SOYBEANS (Jan 26) 1045'6 3'0
- SOYBEANS (Mar 26) 1040'0 0'0
- SOYBEANS (May 26) 1042'0 0'0
- SOYBEANS (Jul 26) 1050'2 0'0
- SOYBEANS (Aug 26) 1093'0 0'0
- SOYBEANS (Sep 26) 1039'0 0'0
- SOYBEANS (Nov 26) 1045'0 0'0
- SOYBEANS (Jul 27) 1081'4 0'0
- SOYBEANS (Nov 27) 1062'0 0'0
- SOYBEAN MEAL (Dec 24) 3198 17
- SOYBEAN MEAL (Jan 25) 3162 13
- SOYBEAN MEAL (Mar 25) 3162 11
- SOYBEAN MEAL (May 25) 3185 13
- SOYBEAN MEAL (Jul 25) 3224 20
- SOYBEAN MEAL (Aug 25) 3216 9
- SOYBEAN MEAL (Sep 25) 3221 19
- SOYBEAN MEAL (Oct 25) 3185 - 8
- SOYBEAN MEAL (Dec 25) 3234 17
- SOYBEAN MEAL (Jan 26) 3185
- SOYBEAN MEAL (Mar 26) 3185
- SOYBEAN MEAL (May 26) 3218
- SOYBEAN MEAL (Jul 26) 3250
- SOYBEAN MEAL (Aug 26) 3411
- SOYBEAN MEAL (Sep 26) 3380
- SOYBEAN MEAL (Oct 26) 3352
- SOYBEAN MEAL (Dec 26) 3400
- SOYBEAN MEAL (Jul 27) 3303
- SOYBEAN MEAL (Oct 27) 3303
- SOYBEAN MEAL (Dec 27) 3378
- WHEAT (Dec 24) 591'6 2'2
- WHEAT (Mar 25) 612'0 2'4
- WHEAT (May 25) 623'0 2'4
- WHEAT (Jul 25) 627'6 2'2
- WHEAT (Sep 25) 635'0 1'2
- WHEAT (Dec 25) 647'0 1'4
- WHEAT (Mar 26) 654'2 1'2
- LIVE CATTLE (Oct 24) 186.475 - 0.425
- LIVE CATTLE (Dec 24) 186.125 - 0.425
- LIVE CATTLE (Feb 25) 186.850
- LIVE CATTLE (Apr 25) 187.775 0.225
- LIVE CATTLE (Jun 25) 181.475 0.200
- LIVE CATTLE (Aug 25) 179.125
- LIVE CATTLE (Oct 25) 180.125 - 0.175
- LIVE CATTLE (Dec 25) 181.450 - 0.475
- LIVE CATTLE (Feb 26) 182.025 - 0.500
- LEAN HOGS (Dec 24) 77.725 -0.025
- LEAN HOGS (Feb 25) 81.350 0.450
- LEAN HOGS (Apr 25) 84.950 0.075
- LEAN HOGS (May 25) 88.550 0.175
- LEAN HOGS (Jun 25) 95.700
- LEAN HOGS (Jul 25) 95.925 0.025
- LEAN HOGS (Aug 25) 94.725 0.075
- LEAN HOGS (Oct 25) 79.500
- LEAN HOGS (Dec 25) 71.500 -0.350
- LEAN HOGS (Feb 26) 74.900 -0.275
- LEAN HOGS (Apr 26) 78.950 -0.275
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C4Z) |
Exchange: |
CBOT |
Last Trade: |
407'4
|
Change: |
0'6 |
Bid: |
407'2 |
Ask: |
407'4 |
Today's High: |
408'4 |
Today's Low: |
406'4 |
Volume: |
255,482 |
Open: |
406'6 |
Settle: |
406'6 |
Prev: |
406'6 |
Contract High: |
|
Contract Low: |
|
Updated: |
Oct-17-2024 8:32:00PM |
Delay Time: |
10 Minutes |
|
|
|
|
|
|
|
|
|
|
|
|