 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
411'6 |
411'6 |
405'0 |
405'0 |
2'0 |
403'0 |
06:00A |
|
 |
 |
Sep 25 |
394'4 |
399'6 |
391'2 |
398'4 |
2'4 |
396'0 |
06:00A |
|
 |
 |
Dec 25 |
410'4 |
416'2 |
407'4 |
414'6 |
2'4 |
412'2 |
06:00A |
|
 |
 |
Mar 26 |
427'2 |
433'0 |
424'4 |
431'4 |
2'4 |
429'0 |
06:00A |
|
 |
 |
May 26 |
438'4 |
443'4 |
435'6 |
442'2 |
2'4 |
439'6 |
06:00A |
|
 |
 |
Jul 26 |
446'0 |
450'6 |
443'0 |
449'0 |
2'0 |
447'0 |
06:00A |
|
 |
 |
Sep 26 |
442'2 |
446'2 |
440'0 |
445'4 |
2'6 |
442'6 |
06:00A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1002'0 |
1002'0 |
1002'0 |
1002'0 |
-2'0 |
1004'0 |
06:00A |
|
 |
 |
Aug 25 |
1000'0 |
1008'4 |
994'4 |
1007'2 |
3'0 |
1004'2 |
06:00A |
|
 |
 |
Sep 25 |
991'0 |
999'6 |
985'2 |
998'0 |
3'0 |
995'0 |
06:00A |
|
 |
 |
Nov 25 |
1003'0 |
1012'6 |
998'2 |
1011'4 |
4'2 |
1007'2 |
06:00A |
|
 |
 |
Jan 26 |
1020'0 |
1029'2 |
1015'0 |
1028'0 |
4'0 |
1024'0 |
06:00A |
|
 |
 |
Mar 26 |
1034'0 |
1043'0 |
1029'6 |
1041'0 |
3'0 |
1038'0 |
06:00A |
|
 |
 |
May 26 |
1046'6 |
1055'6 |
1042'4 |
1053'6 |
3'2 |
1050'4 |
06:00A |
|
 |
 |
Jul 26 |
1055'6 |
1064'4 |
1052'0 |
1064'4 |
5'0 |
1059'4 |
06:00A |
|
 |
 |
Aug 26 |
1055'6 |
1059'6 |
1055'6 |
1059'6 |
2'2 |
1057'4 |
06:00A |
|
 |
 |
Sep 26 |
|
|
|
1046'2 |
0'0 |
1044'0 |
06:00A |
|
 |
 |
Nov 26 |
1040'2 |
1047'2 |
1040'0 |
1047'2 |
3'2 |
1044'0 |
06:00A |
|
 |
 |
Jan 27 |
|
|
|
1059'6 |
0'0 |
1055'6 |
06:00A |
|
 |
 |
Mar 27 |
|
|
|
1086'0 |
0'0 |
1057'4 |
06:00A |
|
 |
 |
May 27 |
|
|
|
1066'4 |
0'0 |
1063'2 |
06:00A |
|
 |
 |
Jul 27 |
|
|
|
1074'0 |
0'0 |
1070'6 |
06:00A |
|
 |
 |
Aug 27 |
|
|
|
1069'2 |
0'0 |
1069'2 |
05:59A |
|
 |
 |
Sep 27 |
|
|
|
1054'6 |
0'0 |
1054'6 |
07/13 |
|
 |
 |
Nov 27 |
|
|
|
1052'4 |
0'0 |
1053'6 |
05:59A |
|
 |
 |
Jul 28 |
|
|
|
1074'0 |
0'0 |
1074'0 |
07/13 |
|
 |
 |
Nov 28 |
|
|
|
1055'0 |
0'0 |
1046'2 |
07/11 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
2680 |
|
2676 |
06:00A |
|
 |
 |
Aug 25 |
2700 |
2704 |
2679 |
2697 |
- 6 |
2703 |
06:01A |
|
 |
 |
Sep 25 |
2737 |
2742 |
2719 |
2734 |
- 8 |
2742 |
06:01A |
|
 |
 |
Oct 25 |
2767 |
2775 |
2752 |
2769 |
- 5 |
2774 |
06:01A |
|
 |
 |
Dec 25 |
2829 |
2838 |
2814 |
2832 |
- 4 |
2836 |
06:01A |
|
 |
 |
Jan 26 |
2870 |
2873 |
2851 |
2867 |
- 5 |
2872 |
06:01A |
|
 |
 |
Mar 26 |
2932 |
2934 |
2913 |
2927 |
- 7 |
2934 |
06:01A |
|
 |
 |
May 26 |
2980 |
2982 |
2963 |
2980 |
- 1 |
2981 |
06:00A |
|
 |
 |
Jul 26 |
3024 |
3024 |
3008 |
3024 |
- 1 |
3025 |
06:00A |
|
 |
 |
Aug 26 |
3043 |
3043 |
3032 |
3032 |
- 12 |
3044 |
06:00A |
|
 |
 |
Sep 26 |
3055 |
3055 |
3055 |
3055 |
- 1 |
3056 |
06:00A |
|
 |
 |
Oct 26 |
|
|
|
3047 |
- 1 |
3048 |
06:00A |
|
 |
 |
Dec 26 |
|
|
|
3074 |
- 4 |
3078 |
06:00A |
|
 |
 |
Jan 27 |
|
|
|
3112 |
|
3087 |
06:00A |
|
 |
 |
Mar 27 |
|
|
|
3070 |
|
3090 |
06:00A |
|
 |
 |
May 27 |
|
|
|
3101 |
|
3101 |
06:00A |
|
 |
 |
Jul 27 |
|
|
|
3142 |
|
3125 |
06:00A |
|
 |
 |
Aug 27 |
|
|
|
3114 |
|
3114 |
07/13 |
|
 |
 |
Sep 27 |
|
|
|
3104 |
|
3104 |
07/11 |
|
 |
 |
Oct 27 |
|
|
|
3092 |
|
3092 |
07/11 |
|
 |
 |
Dec 27 |
|
|
|
3190 |
|
3109 |
06:00A |
|
 |
 |
Jul 28 |
|
|
|
3189 |
|
3189 |
07/11 |
|
 |
 |
Oct 28 |
|
|
|
3189 |
|
3189 |
07/11 |
|
 |
 |
Dec 28 |
|
|
|
3218 |
|
3218 |
07/11 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
546'0 |
5'2 |
540'6 |
06:00A |
|
 |
 |
Sep 25 |
543'0 |
551'2 |
540'0 |
548'4 |
3'4 |
545'0 |
06:00A |
|
 |
 |
Dec 25 |
564'0 |
572'0 |
560'4 |
569'2 |
3'6 |
565'4 |
06:00A |
|
 |
 |
Mar 26 |
581'4 |
590'4 |
578'6 |
588'0 |
4'2 |
583'6 |
06:00A |
|
 |
 |
May 26 |
592'0 |
601'4 |
589'4 |
599'0 |
4'6 |
594'2 |
06:00A |
|
 |
 |
Jul 26 |
599'0 |
608'6 |
596'6 |
606'4 |
5'0 |
601'4 |
06:00A |
|
 |
 |
Sep 26 |
608'6 |
614'6 |
608'6 |
614'6 |
0'6 |
614'0 |
06:00A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
219.750 |
223.275 |
218.750 |
222.375 |
2.975 |
222.200s |
07/13 |
|
 |
 |
Oct 25 |
217.400 |
220.525 |
216.625 |
219.800 |
2.625 |
219.700s |
07/13 |
|
 |
 |
Dec 25 |
217.400 |
220.175 |
216.750 |
219.700 |
2.325 |
219.575s |
07/13 |
|
 |
 |
Feb 26 |
217.200 |
219.825 |
216.825 |
219.675 |
2.400 |
219.600s |
07/13 |
|
 |
 |
Apr 26 |
216.925 |
219.425 |
216.525 |
219.350 |
2.450 |
219.325s |
07/13 |
|
 |
 |
Jun 26 |
209.650 |
211.950 |
209.325 |
211.850 |
2.250 |
211.875s |
07/13 |
|
 |
 |
Aug 26 |
205.600 |
207.625 |
205.150 |
207.450 |
1.925 |
207.475s |
07/13 |
|
 |
 |
Oct 26 |
204.500 |
205.875 |
204.475 |
205.575 |
1.450 |
205.575s |
07/13 |
|
 |
 |
Dec 26 |
204.325 |
205.475 |
204.200 |
204.750 |
1.075 |
204.775s |
07/13 |
|
 |
 |
Feb 27 |
203.975 |
205.000 |
203.975 |
204.300 |
1.100 |
204.300s |
07/13 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
107.550 |
107.650 |
106.625 |
106.675 |
- 0.525 |
106.725s |
07/13 |
|
 |
 |
Aug 25 |
106.800 |
107.400 |
104.550 |
104.850 |
- 1.550 |
104.675s |
07/13 |
|
 |
 |
Oct 25 |
92.675 |
93.275 |
90.525 |
90.800 |
-1.625 |
90.650s |
07/13 |
|
 |
 |
Dec 25 |
84.300 |
84.700 |
82.050 |
82.325 |
-1.700 |
82.275s |
07/13 |
|
 |
 |
Feb 26 |
86.000 |
86.175 |
83.975 |
84.325 |
-1.475 |
84.275s |
07/13 |
|
 |
 |
Apr 26 |
88.700 |
88.800 |
87.075 |
87.300 |
-1.100 |
87.425s |
07/13 |
|
 |
 |
May 26 |
91.150 |
91.250 |
90.025 |
90.075 |
-0.925 |
90.075s |
07/13 |
|
 |
 |
Jun 26 |
98.125 |
98.325 |
97.025 |
97.300 |
-0.625 |
97.300s |
07/13 |
|
 |
 |
Jul 26 |
97.850 |
98.000 |
97.100 |
97.150 |
-0.550 |
97.200s |
07/13 |
|
 |
 |
Aug 26 |
96.600 |
96.650 |
96.050 |
96.050 |
-0.450 |
96.150s |
07/13 |
|
 |
 |
Oct 26 |
80.550 |
80.700 |
80.550 |
80.550 |
|
80.550s |
07/13 |
|
 |
 |
Dec 26 |
|
|
|
73.700 |
|
73.700s |
07/13 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
405'0 |
2'0 |
@S5N |
1002'0 |
-2'0 |
@W5N |
546'0 |
5'2 |
@O5N |
400'0 |
0'0 |
Stocks |
MSFT |
503.3200 |
1.8400 |
WMT |
94.4000 |
-0.4600 |
XOM |
115.4300 |
0.5000 |
TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 25) 405'0 2'0
 - CORN (Sep 25) 398'4 2'4
 - CORN (Dec 25) 414'6 2'4
 - CORN (Mar 26) 431'4 2'4
 - CORN (May 26) 442'2 2'4
 - CORN (Jul 26) 449'4 2'4
 - CORN (Sep 26) 445'4 2'6
 - SOYBEANS (Jul 25) 1002'0 -2'0
 - SOYBEANS (Aug 25) 1007'2 3'0
 - SOYBEANS (Sep 25) 998'2 3'2
 - SOYBEANS (Nov 25) 1011'2 4'0
 - SOYBEANS (Jan 26) 1028'0 4'0
 - SOYBEANS (Mar 26) 1041'0 3'0
 - SOYBEANS (May 26) 1053'6 3'2
 - SOYBEANS (Jul 26) 1064'4 5'0
 - SOYBEANS (Aug 26) 1059'6 2'2
 - SOYBEANS (Sep 26) 1046'2 0'0
 - SOYBEANS (Nov 26) 1047'2 3'2
 - SOYBEANS (Jan 27) 1059'6 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) 1069'2 0'0
 - SOYBEANS (Sep 27) 1054'6 0'0
 - SOYBEANS (Nov 27) 1052'4 0'0
 - SOYBEANS (Jul 28) 1074'0 0'0
 - SOYBEANS (Nov 28) 1055'0 0'0
 - SOYBEAN MEAL (Jul 25) 2680
 - SOYBEAN MEAL (Aug 25) 2697 - 6
 - SOYBEAN MEAL (Sep 25) 2734 - 8
 - SOYBEAN MEAL (Oct 25) 2768 - 6
 - SOYBEAN MEAL (Dec 25) 2830 - 6
 - SOYBEAN MEAL (Jan 26) 2868 - 4
 - SOYBEAN MEAL (Mar 26) 2927 - 7
 - SOYBEAN MEAL (May 26) 2980 - 1
 - SOYBEAN MEAL (Jul 26) 3024 - 1
 - SOYBEAN MEAL (Aug 26) 3032 - 12
 - SOYBEAN MEAL (Sep 26) 3055 - 1
 - SOYBEAN MEAL (Oct 26) 3047 - 1
 - SOYBEAN MEAL (Dec 26) 3074 - 4
 - SOYBEAN MEAL (Jan 27) 3112
 - SOYBEAN MEAL (Mar 27) 3070
 - SOYBEAN MEAL (May 27) 3101
 - SOYBEAN MEAL (Jul 27) 3142
 - SOYBEAN MEAL (Aug 27) 3114
 - SOYBEAN MEAL (Sep 27) 3104
 - SOYBEAN MEAL (Oct 27) 3092
 - SOYBEAN MEAL (Dec 27) 3190
 - SOYBEAN MEAL (Jul 28) 3189
 - SOYBEAN MEAL (Oct 28) 3189
 - SOYBEAN MEAL (Dec 28) 3218
 - WHEAT (Jul 25) 546'0 5'2
 - WHEAT (Sep 25) 549'0 4'0
 - WHEAT (Dec 25) 570'0 4'4
 - WHEAT (Mar 26) 588'4 4'6
 - WHEAT (May 26) 599'0 4'6
 - WHEAT (Jul 26) 606'4 5'0
 - WHEAT (Sep 26) 614'6 0'6
 - LIVE CATTLE (Aug 25) 222.375 2.975
 - LIVE CATTLE (Oct 25) 219.800 2.625
 - LIVE CATTLE (Dec 25) 219.700 2.325
 - LIVE CATTLE (Feb 26) 219.675 2.400
 - LIVE CATTLE (Apr 26) 219.350 2.450
 - LIVE CATTLE (Jun 26) 211.850 2.250
 - LIVE CATTLE (Aug 26) 207.450 1.925
 - LIVE CATTLE (Oct 26) 205.575 1.450
 - LIVE CATTLE (Dec 26) 204.750 1.075
 - LIVE CATTLE (Feb 27) 204.300 1.100
 - LEAN HOGS (Jul 25) 106.675 - 0.525
 - LEAN HOGS (Aug 25) 104.850 - 1.550
 - LEAN HOGS (Oct 25) 90.800 -1.625
 - LEAN HOGS (Dec 25) 82.325 -1.700
 - LEAN HOGS (Feb 26) 84.325 -1.475
 - LEAN HOGS (Apr 26) 87.300 -1.100
 - LEAN HOGS (May 26) 90.075 -0.925
 - LEAN HOGS (Jun 26) 97.300 -0.625
 - LEAN HOGS (Jul 26) 97.150 -0.550
 - LEAN HOGS (Aug 26) 96.050 -0.450
 - LEAN HOGS (Oct 26) 80.550
 - LEAN HOGS (Dec 26) 73.700

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
405'0
|
Change: |
2'0 |
Bid: |
408'0 |
Ask: |
415'4 |
Today's High: |
411'6 |
Today's Low: |
405'0 |
Volume: |
315 |
Open: |
411'6 |
Settle: |
403'0 |
Prev: |
403'0 |
Contract High: |
|
Contract Low: |
|
Updated: |
Jul-13-2025 8:18:00PM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|