 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
428'2 |
428'2 |
424'6 |
425'0 |
-3'2 |
428'2 |
10:54P |
|
 |
 |
May 26 |
436'2 |
436'2 |
432'4 |
432'4 |
-3'2 |
435'6 |
10:54P |
|
 |
 |
Jul 26 |
442'4 |
442'6 |
439'0 |
439'0 |
-3'0 |
442'0 |
10:54P |
|
 |
 |
Sep 26 |
441'4 |
442'0 |
439'0 |
439'0 |
-2'2 |
441'2 |
10:54P |
|
 |
 |
Dec 26 |
456'2 |
456'4 |
453'6 |
453'6 |
-2'2 |
456'0 |
10:54P |
|
 |
 |
Mar 27 |
468'2 |
468'6 |
466'0 |
466'0 |
-2'2 |
468'2 |
10:54P |
|
 |
 |
May 27 |
474'4 |
474'4 |
472'2 |
472'2 |
-2'2 |
474'4 |
10:53P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1063'4 |
1064'0 |
1055'0 |
1055'6 |
-8'4 |
1064'2 |
10:54P |
|
 |
 |
May 26 |
1076'0 |
1076'4 |
1068'4 |
1069'2 |
-7'6 |
1077'0 |
10:54P |
|
 |
 |
Jul 26 |
1089'4 |
1090'0 |
1082'2 |
1083'0 |
-7'4 |
1090'4 |
10:54P |
|
 |
 |
Aug 26 |
1085'6 |
1086'2 |
1080'0 |
1080'6 |
-7'4 |
1088'2 |
10:54P |
|
 |
 |
Sep 26 |
1073'0 |
1073'0 |
1065'2 |
1065'6 |
-7'0 |
1072'6 |
10:54P |
|
 |
 |
Nov 26 |
1078'0 |
1078'4 |
1072'0 |
1072'6 |
-7'0 |
1079'6 |
10:54P |
|
 |
 |
Jan 27 |
1086'2 |
1086'6 |
1083'2 |
1083'6 |
-7'4 |
1091'2 |
10:54P |
|
 |
 |
Mar 27 |
1089'6 |
1089'6 |
1086'4 |
1087'0 |
-6'6 |
1093'6 |
10:54P |
|
 |
 |
May 27 |
1095'0 |
1095'0 |
1091'4 |
1092'0 |
-7'4 |
1099'4 |
10:54P |
|
 |
 |
Jul 27 |
1101'4 |
1101'4 |
1100'4 |
1100'4 |
-6'2 |
1106'6 |
10:52P |
|
 |
 |
Aug 27 |
|
|
|
1084'6 |
0'0 |
1100'4 |
10:51P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1084'0 |
10:51P |
|
 |
 |
Nov 27 |
1075'2 |
1075'2 |
1075'2 |
1075'2 |
-8'6 |
1084'0 |
10:51P |
|
 |
 |
Jan 28 |
|
|
|
1092'0 |
0'0 |
1094'4 |
10:51P |
|
 |
 |
Mar 28 |
|
|
|
1103'0 |
0'0 |
1096'4 |
10:51P |
|
 |
 |
May 28 |
|
|
|
1101'4 |
0'0 |
1101'4 |
10:51P |
|
 |
 |
Jul 28 |
|
|
|
1108'6 |
0'0 |
1108'6 |
10:53P |
|
 |
 |
Aug 28 |
|
|
|
1101'4 |
0'0 |
1101'4 |
01/30 |
|
 |
 |
Sep 28 |
|
|
|
1084'0 |
0'0 |
1084'0 |
07:00P |
|
 |
 |
Nov 28 |
|
|
|
1083'6 |
0'0 |
1081'4 |
10:51P |
|
 |
 |
Jul 29 |
|
|
|
1100'6 |
0'0 |
1100'6 |
07:00P |
|
 |
 |
Nov 29 |
|
|
|
1089'0 |
0'0 |
1089'0 |
01/30 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2940 |
2945 |
2927 |
2928 |
- 8 |
2936 |
10:54P |
|
 |
 |
May 26 |
2977 |
2983 |
2968 |
2968 |
- 7 |
2975 |
10:54P |
|
 |
 |
Jul 26 |
3026 |
3034 |
3019 |
3019 |
- 7 |
3026 |
10:53P |
|
 |
 |
Aug 26 |
3039 |
3051 |
3037 |
3037 |
- 6 |
3043 |
10:53P |
|
 |
 |
Sep 26 |
3059 |
3060 |
3048 |
3048 |
- 6 |
3054 |
10:53P |
|
 |
 |
Oct 26 |
3066 |
3066 |
3053 |
3053 |
- 5 |
3058 |
10:53P |
|
 |
 |
Dec 26 |
3107 |
3107 |
3092 |
3092 |
- 5 |
3097 |
10:54P |
|
 |
 |
Jan 27 |
3114 |
3114 |
3111 |
3111 |
- 1 |
3112 |
10:51P |
|
 |
 |
Mar 27 |
3139 |
3139 |
3121 |
3122 |
- 3 |
3125 |
10:53P |
|
 |
 |
May 27 |
|
|
|
3166 |
|
3146 |
10:51P |
|
 |
 |
Jul 27 |
|
|
|
3197 |
|
3176 |
10:51P |
|
 |
 |
Aug 27 |
|
|
|
3179 |
|
3171 |
10:51P |
|
 |
 |
Sep 27 |
|
|
|
3157 |
|
3155 |
10:51P |
|
 |
 |
Oct 27 |
|
|
|
3177 |
|
3136 |
07:00P |
|
 |
 |
Dec 27 |
|
|
|
3200 |
|
3158 |
10:51P |
|
 |
 |
Jan 28 |
|
|
|
3184 |
|
3165 |
10:43P |
|
 |
 |
Mar 28 |
|
|
|
3180 |
|
3180 |
01/30 |
|
 |
 |
May 28 |
|
|
|
3200 |
|
3200 |
01/30 |
|
 |
 |
Jul 28 |
|
|
|
3212 |
|
3212 |
10:51P |
|
 |
 |
Aug 28 |
|
|
|
3210 |
|
3210 |
01/30 |
|
 |
 |
Sep 28 |
|
|
|
3201 |
|
3201 |
01/30 |
|
 |
 |
Oct 28 |
|
|
|
3212 |
|
3212 |
01/30 |
|
 |
 |
Dec 28 |
|
|
|
3300 |
|
3225 |
09:53P |
|
 |
 |
Jul 29 |
|
|
|
3285 |
|
3285 |
01/30 |
|
 |
 |
Oct 29 |
|
|
|
3285 |
|
3285 |
01/30 |
|
 |
 |
Dec 29 |
|
|
|
3305 |
|
3305 |
01/30 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
539'4 |
540'0 |
531'0 |
531'6 |
-6'2 |
538'0 |
10:54P |
|
 |
 |
May 26 |
547'2 |
548'2 |
539'4 |
540'2 |
-5'6 |
546'0 |
10:54P |
|
 |
 |
Jul 26 |
556'4 |
557'4 |
549'4 |
549'6 |
-6'0 |
555'6 |
10:54P |
|
 |
 |
Sep 26 |
568'6 |
570'0 |
562'0 |
562'0 |
-5'6 |
567'6 |
10:54P |
|
 |
 |
Dec 26 |
587'0 |
587'2 |
579'6 |
580'2 |
-5'4 |
585'6 |
10:53P |
|
 |
 |
Mar 27 |
598'4 |
598'4 |
594'6 |
594'6 |
-6'2 |
601'0 |
10:53P |
|
 |
 |
May 27 |
|
|
|
608'0 |
0'0 |
609'0 |
10:50P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
236.000 |
238.700 |
234.875 |
235.800 |
0.350 |
235.850s |
07:42A |
|
 |
 |
Apr 26 |
237.500 |
239.750 |
235.900 |
236.750 |
- 0.475 |
236.800s |
07:42A |
|
 |
 |
Jun 26 |
233.500 |
234.950 |
231.075 |
231.650 |
- 1.550 |
231.725s |
07:42A |
|
 |
 |
Aug 26 |
231.225 |
232.300 |
228.475 |
228.925 |
- 2.250 |
228.975s |
07:42A |
|
 |
 |
Oct 26 |
230.850 |
231.575 |
227.875 |
228.200 |
- 2.575 |
228.300s |
07:42A |
|
 |
 |
Dec 26 |
231.300 |
231.900 |
228.375 |
228.650 |
- 2.525 |
228.775s |
07:42A |
|
 |
 |
Feb 27 |
230.750 |
231.575 |
228.250 |
228.475 |
- 2.475 |
228.500s |
07:42A |
|
 |
 |
Apr 27 |
229.125 |
230.575 |
227.500 |
227.650 |
- 2.325 |
227.700s |
07:42A |
|
 |
 |
Jun 27 |
221.500 |
222.825 |
219.875 |
219.875 |
- 2.375 |
220.050s |
01/30 |
|
 |
 |
Aug 27 |
|
|
|
219.850 |
- 2.400 |
217.150s |
01/30 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
87.250 |
87.600 |
87.150 |
87.375 |
-0.450 |
87.250s |
07:42A |
|
 |
 |
Apr 26 |
94.925 |
95.500 |
94.675 |
95.250 |
-0.300 |
95.150s |
07:42A |
|
 |
 |
May 26 |
98.825 |
99.200 |
98.825 |
98.950 |
- 0.375 |
98.925s |
01/30 |
|
 |
 |
Jun 26 |
107.975 |
108.650 |
107.825 |
108.025 |
- 0.500 |
107.925s |
07:42A |
|
 |
 |
Jul 26 |
109.025 |
109.675 |
108.900 |
109.050 |
- 0.450 |
108.975s |
07:42A |
|
 |
 |
Aug 26 |
107.950 |
108.675 |
107.875 |
108.125 |
- 0.275 |
108.075s |
07:42A |
|
 |
 |
Oct 26 |
90.675 |
91.375 |
90.675 |
91.000 |
|
91.000s |
07:42A |
|
 |
 |
Dec 26 |
81.425 |
81.950 |
81.425 |
81.700 |
0.200 |
81.725s |
07:42A |
|
 |
 |
Feb 27 |
83.600 |
84.000 |
83.600 |
83.675 |
0.075 |
83.750s |
01/30 |
|
 |
 |
Apr 27 |
87.000 |
87.100 |
86.850 |
86.850 |
0.275 |
86.850s |
01/30 |
|
 |
 |
May 27 |
|
|
|
90.250 |
0.275 |
90.250s |
01/30 |
|
 |
 |
Jun 27 |
97.350 |
97.350 |
97.350 |
97.350 |
|
97.350s |
01/30 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
425'0 |
-3'2 |
| @S6H |
1055'4 |
-8'6 |
| @W6H |
531'6 |
-6'2 |
| @O6H |
303'2 |
-3'4 |
| Stocks |
| MSFT |
430.2900 |
- 3.2100 |
| WMT |
119.1400 |
1.7300 |
| XOM |
141.4000 |
0.8900 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Mar 26) 425'0 -3'2
 - CORN (May 26) 432'4 -3'2
 - CORN (Jul 26) 439'0 -3'0
 - CORN (Sep 26) 439'0 -2'2
 - CORN (Dec 26) 453'6 -2'2
 - CORN (Mar 27) 466'0 -2'2
 - CORN (May 27) 472'2 -2'2
 - SOYBEANS (Mar 26) 1055'6 -8'4
 - SOYBEANS (May 26) 1069'2 -7'6
 - SOYBEANS (Jul 26) 1083'0 -7'4
 - SOYBEANS (Aug 26) 1080'6 -7'4
 - SOYBEANS (Sep 26) 1065'6 -7'0
 - SOYBEANS (Nov 26) 1072'6 -7'0
 - SOYBEANS (Jan 27) 1083'6 -7'4
 - SOYBEANS (Mar 27) 1087'0 -6'6
 - SOYBEANS (May 27) 1092'0 -7'4
 - SOYBEANS (Jul 27) 1100'4 -6'2
 - SOYBEANS (Aug 27) 1084'6 0'0
 - SOYBEANS (Sep 27) 1057'0 0'0
 - SOYBEANS (Nov 27) 1075'2 -8'6
 - SOYBEANS (Jan 28) 1092'0 0'0
 - SOYBEANS (Mar 28) 1103'0 0'0
 - SOYBEANS (May 28) 1101'4 0'0
 - SOYBEANS (Jul 28) 1108'6 0'0
 - SOYBEANS (Aug 28) 1101'4 0'0
 - SOYBEANS (Sep 28) 1084'0 0'0
 - SOYBEANS (Nov 28) 1083'6 0'0
 - SOYBEANS (Jul 29) 1100'6 0'0
 - SOYBEANS (Nov 29) 1089'0 0'0
 - SOYBEAN MEAL (Mar 26) 2928 - 8
 - SOYBEAN MEAL (May 26) 2968 - 7
 - SOYBEAN MEAL (Jul 26) 3019 - 7
 - SOYBEAN MEAL (Aug 26) 3037 - 6
 - SOYBEAN MEAL (Sep 26) 3048 - 6
 - SOYBEAN MEAL (Oct 26) 3053 - 5
 - SOYBEAN MEAL (Dec 26) 3092 - 5
 - SOYBEAN MEAL (Jan 27) 3111 - 1
 - SOYBEAN MEAL (Mar 27) 3122 - 3
 - SOYBEAN MEAL (May 27) 3166
 - SOYBEAN MEAL (Jul 27) 3197
 - SOYBEAN MEAL (Aug 27) 3179
 - SOYBEAN MEAL (Sep 27) 3157
 - SOYBEAN MEAL (Oct 27) 3177
 - SOYBEAN MEAL (Dec 27) 3200
 - SOYBEAN MEAL (Jan 28) 3184
 - SOYBEAN MEAL (Mar 28) 3180
 - SOYBEAN MEAL (May 28) 3200
 - SOYBEAN MEAL (Jul 28) 3212
 - SOYBEAN MEAL (Aug 28) 3210
 - SOYBEAN MEAL (Sep 28) 3201
 - SOYBEAN MEAL (Oct 28) 3212
 - SOYBEAN MEAL (Dec 28) 3300
 - SOYBEAN MEAL (Jul 29) 3285
 - SOYBEAN MEAL (Oct 29) 3285
 - SOYBEAN MEAL (Dec 29) 3305
 - WHEAT (Mar 26) 531'6 -6'2
 - WHEAT (May 26) 540'2 -5'6
 - WHEAT (Jul 26) 549'6 -6'0
 - WHEAT (Sep 26) 562'0 -5'6
 - WHEAT (Dec 26) 580'2 -5'4
 - WHEAT (Mar 27) 594'6 -6'2
 - WHEAT (May 27) 608'0 0'0
 - LIVE CATTLE (Feb 26) 235.800 0.350
 - LIVE CATTLE (Apr 26) 236.750 - 0.475
 - LIVE CATTLE (Jun 26) 231.650 - 1.550
 - LIVE CATTLE (Aug 26) 228.925 - 2.250
 - LIVE CATTLE (Oct 26) 228.200 - 2.575
 - LIVE CATTLE (Dec 26) 228.650 - 2.525
 - LIVE CATTLE (Feb 27) 228.475 - 2.475
 - LIVE CATTLE (Apr 27) 227.650 - 2.325
 - LIVE CATTLE (Jun 27) 219.875 - 2.375
 - LIVE CATTLE (Aug 27) 219.850 - 2.400
 - LEAN HOGS (Feb 26) 87.375 -0.450
 - LEAN HOGS (Apr 26) 95.250 -0.300
 - LEAN HOGS (May 26) 98.950 - 0.375
 - LEAN HOGS (Jun 26) 108.025 - 0.500
 - LEAN HOGS (Jul 26) 109.050 - 0.450
 - LEAN HOGS (Aug 26) 108.125 - 0.275
 - LEAN HOGS (Oct 26) 91.000
 - LEAN HOGS (Dec 26) 81.700 0.200
 - LEAN HOGS (Feb 27) 83.675 0.075
 - LEAN HOGS (Apr 27) 86.850 0.275
 - LEAN HOGS (May 27) 90.250 0.275
 - LEAN HOGS (Jun 27) 97.350

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
425'0
|
| Change: |
-3'2 |
| Bid: |
424'6 |
| Ask: |
425'0 |
| Today's High: |
428'2 |
| Today's Low: |
424'6 |
| Volume: |
193,268 |
| Open: |
428'2 |
| Settle: |
428'2 |
| Prev: |
428'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-01-2026 10:53:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|