 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
438'2 |
445'2 |
435'0 |
444'6 |
6'0 |
444'4s |
06/13 |
|
 |
 |
Sep 25 |
425'6 |
429'6 |
423'4 |
428'6 |
2'2 |
428'4s |
06/13 |
|
 |
 |
Dec 25 |
440'0 |
444'0 |
438'2 |
443'2 |
2'4 |
443'0s |
06/13 |
|
 |
 |
Mar 26 |
455'0 |
459'0 |
453'4 |
457'6 |
2'0 |
457'6s |
06/13 |
|
 |
 |
May 26 |
465'0 |
468'4 |
463'0 |
467'2 |
1'6 |
467'0s |
06/13 |
|
 |
 |
Jul 26 |
470'4 |
474'4 |
469'4 |
473'2 |
1'4 |
473'0s |
06/13 |
|
 |
 |
Sep 26 |
462'4 |
465'2 |
462'0 |
464'6 |
1'2 |
464'6s |
06/13 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1042'2 |
1071'0 |
1040'6 |
1068'4 |
27'4 |
1069'6s |
06/13 |
|
 |
 |
Aug 25 |
1040'6 |
1069'4 |
1039'2 |
1068'0 |
28'0 |
1069'0s |
06/13 |
|
 |
 |
Sep 25 |
1021'0 |
1047'4 |
1018'2 |
1046'4 |
26'4 |
1046'6s |
06/13 |
|
 |
 |
Nov 25 |
1027'0 |
1055'4 |
1025'0 |
1054'0 |
27'4 |
1054'6s |
06/13 |
|
 |
 |
Jan 26 |
1041'0 |
1068'2 |
1039'0 |
1066'4 |
26'4 |
1067'4s |
06/13 |
|
 |
 |
Mar 26 |
1052'0 |
1078'0 |
1050'6 |
1076'2 |
25'2 |
1077'6s |
06/13 |
|
 |
 |
May 26 |
1061'6 |
1088'0 |
1061'6 |
1086'4 |
24'2 |
1087'6s |
06/13 |
|
 |
 |
Jul 26 |
1070'6 |
1096'6 |
1070'6 |
1094'6 |
24'2 |
1096'6s |
06/13 |
|
 |
 |
Aug 26 |
1086'6 |
1089'2 |
1082'6 |
1089'2 |
23'2 |
1091'4s |
06/13 |
|
 |
 |
Sep 26 |
|
|
|
1055'0 |
21'6 |
1074'0s |
06/13 |
|
 |
 |
Nov 26 |
1051'2 |
1072'4 |
1051'2 |
1070'6 |
21'0 |
1072'2s |
06/13 |
|
 |
 |
Jan 27 |
1064'2 |
1079'4 |
1064'0 |
1079'4 |
20'6 |
1082'6s |
06/13 |
|
 |
 |
Mar 27 |
|
|
|
1047'0 |
20'4 |
1083'6s |
06/13 |
|
 |
 |
May 27 |
1084'4 |
1085'0 |
1084'4 |
1085'0 |
20'4 |
1088'6s |
06/13 |
|
 |
 |
Jul 27 |
|
|
|
1082'2 |
20'0 |
1096'0s |
06/13 |
|
 |
 |
Aug 27 |
|
|
|
1094'6 |
20'0 |
1094'6s |
06/13 |
|
 |
 |
Sep 27 |
|
|
|
1080'6 |
19'6 |
1080'6s |
06/13 |
|
 |
 |
Nov 27 |
1063'0 |
1063'0 |
1063'0 |
1063'0 |
20'0 |
1079'6s |
06/13 |
|
 |
 |
Jul 28 |
|
|
|
1099'4 |
20'0 |
1099'4s |
06/13 |
|
 |
 |
Nov 28 |
1055'0 |
1055'0 |
1055'0 |
1055'0 |
20'0 |
1076'0s |
06/13 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
2947 |
2954 |
2910 |
2913 |
- 26 |
2919s |
06/13 |
|
 |
 |
Aug 25 |
2988 |
2992 |
2947 |
2949 |
- 29 |
2954s |
06/13 |
|
 |
 |
Sep 25 |
3010 |
3015 |
2971 |
2973 |
- 30 |
2977s |
06/13 |
|
 |
 |
Oct 25 |
3010 |
3025 |
2982 |
2985 |
- 29 |
2989s |
06/13 |
|
 |
 |
Dec 25 |
3061 |
3068 |
3023 |
3029 |
- 29 |
3032s |
06/13 |
|
 |
 |
Jan 26 |
3091 |
3093 |
3048 |
3054 |
- 29 |
3058s |
06/13 |
|
 |
 |
Mar 26 |
3118 |
3125 |
3079 |
3087 |
- 28 |
3090s |
06/13 |
|
 |
 |
May 26 |
3144 |
3144 |
3112 |
3118 |
- 29 |
3121s |
06/13 |
|
 |
 |
Jul 26 |
3177 |
3177 |
3146 |
3153 |
- 28 |
3156s |
06/13 |
|
 |
 |
Aug 26 |
3182 |
3182 |
3155 |
3161 |
- 29 |
3161s |
06/13 |
|
 |
 |
Sep 26 |
3175 |
3180 |
3150 |
3159 |
- 30 |
3157s |
06/13 |
|
 |
 |
Oct 26 |
3146 |
3161 |
3133 |
3133 |
- 33 |
3139s |
06/13 |
|
 |
 |
Dec 26 |
3155 |
3175 |
3152 |
3153 |
- 33 |
3161s |
06/13 |
|
 |
 |
Jan 27 |
|
|
|
3188 |
- 34 |
3167s |
06/13 |
|
 |
 |
Mar 27 |
|
|
|
3134 |
- 34 |
3167s |
06/13 |
|
 |
 |
May 27 |
|
|
|
3173 |
- 33 |
3173s |
06/13 |
|
 |
 |
Jul 27 |
|
|
|
3142 |
- 33 |
3194s |
06/13 |
|
 |
 |
Aug 27 |
|
|
|
3189 |
- 33 |
3189s |
06/13 |
|
 |
 |
Sep 27 |
|
|
|
3174 |
- 33 |
3174s |
06/13 |
|
 |
 |
Oct 27 |
|
|
|
3162 |
- 33 |
3162s |
06/13 |
|
 |
 |
Dec 27 |
|
|
|
3190 |
- 33 |
3186s |
06/13 |
|
 |
 |
Jul 28 |
|
|
|
3266 |
- 33 |
3266s |
06/13 |
|
 |
 |
Oct 28 |
|
|
|
3266 |
- 33 |
3266s |
06/13 |
|
 |
 |
Dec 28 |
|
|
|
3295 |
- 33 |
3295s |
06/13 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
526'6 |
544'6 |
522'2 |
543'0 |
17'2 |
543'6s |
06/13 |
|
 |
 |
Sep 25 |
542'0 |
560'0 |
537'6 |
558'6 |
17'4 |
559'2s |
06/13 |
|
 |
 |
Dec 25 |
563'4 |
581'2 |
559'4 |
580'0 |
17'0 |
580'4s |
06/13 |
|
 |
 |
Mar 26 |
582'2 |
599'6 |
579'2 |
598'6 |
16'4 |
599'2s |
06/13 |
|
 |
 |
May 26 |
593'2 |
610'2 |
590'4 |
609'2 |
15'6 |
609'6s |
06/13 |
|
 |
 |
Jul 26 |
601'6 |
616'6 |
597'2 |
616'6 |
15'2 |
616'2s |
06/13 |
|
 |
 |
Sep 26 |
611'6 |
628'4 |
609'6 |
628'4 |
14'4 |
628'2s |
06/13 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
227.650 |
227.950 |
224.900 |
224.950 |
- 3.100 |
225.100s |
06/13 |
|
 |
 |
Aug 25 |
216.500 |
216.525 |
212.250 |
212.250 |
- 4.500 |
212.450s |
06/13 |
|
 |
 |
Oct 25 |
213.750 |
213.800 |
209.700 |
209.775 |
- 4.425 |
209.925s |
06/13 |
|
 |
 |
Dec 25 |
213.975 |
214.000 |
210.175 |
210.475 |
- 3.775 |
210.625s |
06/13 |
|
 |
 |
Feb 26 |
213.150 |
213.175 |
209.850 |
210.375 |
- 3.175 |
210.575s |
06/13 |
|
 |
 |
Apr 26 |
211.675 |
211.850 |
208.775 |
209.400 |
- 2.775 |
209.575s |
06/13 |
|
 |
 |
Jun 26 |
204.275 |
204.425 |
201.525 |
202.075 |
- 2.500 |
202.375s |
06/13 |
|
 |
 |
Aug 26 |
200.825 |
200.825 |
198.200 |
198.775 |
- 2.325 |
198.900s |
06/13 |
|
 |
 |
Oct 26 |
199.825 |
199.825 |
197.800 |
198.250 |
- 2.150 |
198.400s |
06/13 |
|
 |
 |
Dec 26 |
|
|
|
200.325 |
- 2.150 |
198.175s |
06/13 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
103.700 |
103.850 |
103.650 |
103.700 |
0.050 |
103.700s |
06/13 |
|
 |
 |
Jul 25 |
108.825 |
109.525 |
107.725 |
109.350 |
0.575 |
109.475s |
06/13 |
|
 |
 |
Aug 25 |
109.925 |
110.300 |
108.450 |
110.125 |
- 0.050 |
110.125s |
06/13 |
|
 |
 |
Oct 25 |
93.750 |
94.250 |
92.625 |
94.150 |
0.275 |
94.200s |
06/13 |
|
 |
 |
Dec 25 |
84.975 |
85.375 |
84.050 |
85.350 |
-0.025 |
85.325s |
06/13 |
|
 |
 |
Feb 26 |
86.625 |
87.050 |
85.800 |
86.950 |
0.075 |
87.025s |
06/13 |
|
 |
 |
Apr 26 |
89.050 |
89.300 |
88.200 |
89.175 |
0.025 |
89.250s |
06/13 |
|
 |
 |
May 26 |
91.125 |
91.500 |
91.125 |
91.500 |
0.075 |
91.500s |
06/13 |
|
 |
 |
Jun 26 |
97.800 |
98.000 |
97.400 |
97.850 |
-0.075 |
97.950s |
06/13 |
|
 |
 |
Jul 26 |
97.300 |
97.825 |
97.300 |
97.725 |
-0.025 |
97.825s |
06/13 |
|
 |
 |
Aug 26 |
96.600 |
96.600 |
96.200 |
96.400 |
-0.125 |
96.650s |
06/13 |
|
 |
 |
Oct 26 |
|
|
|
81.500 |
-0.125 |
81.625s |
06/13 |
|
 |
 |
Dec 26 |
|
|
|
72.750 |
|
72.750s |
|
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
444'6 |
6'0 |
@S5N |
1068'4 |
27'4 |
@W5N |
543'0 |
17'2 |
@O5N |
385'2 |
6'6 |
Stocks |
MSFT |
474.9600 |
- 3.9100 |
WMT |
94.4400 |
-0.3900 |
XOM |
112.1200 |
2.3900 |
TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 25) 444'6 6'0
 - CORN (Sep 25) 428'6 2'2
 - CORN (Dec 25) 443'2 2'4
 - CORN (Mar 26) 457'6 2'0
 - CORN (May 26) 467'2 1'6
 - CORN (Jul 26) 473'2 1'4
 - CORN (Sep 26) 464'6 1'2
 - SOYBEANS (Jul 25) 1068'4 27'4
 - SOYBEANS (Aug 25) 1068'0 28'0
 - SOYBEANS (Sep 25) 1046'4 26'4
 - SOYBEANS (Nov 25) 1054'0 27'4
 - SOYBEANS (Jan 26) 1066'4 26'4
 - SOYBEANS (Mar 26) 1076'2 25'2
 - SOYBEANS (May 26) 1086'4 24'2
 - SOYBEANS (Jul 26) 1094'6 24'2
 - SOYBEANS (Aug 26) 1089'2 23'2
 - SOYBEANS (Sep 26) 1055'0 21'6
 - SOYBEANS (Nov 26) 1070'6 21'0
 - SOYBEANS (Jan 27) 1079'4 20'6
 - SOYBEANS (Mar 27) 1047'0 20'4
 - SOYBEANS (May 27) 1085'0 20'4
 - SOYBEANS (Jul 27) 1082'2 20'0
 - SOYBEANS (Aug 27) 1094'6 20'0
 - SOYBEANS (Sep 27) 1080'6 19'6
 - SOYBEANS (Nov 27) 1063'0 20'0
 - SOYBEANS (Jul 28) 1099'4 20'0
 - SOYBEANS (Nov 28) 1055'0 20'0
 - SOYBEAN MEAL (Jul 25) 2913 - 26
 - SOYBEAN MEAL (Aug 25) 2949 - 29
 - SOYBEAN MEAL (Sep 25) 2973 - 30
 - SOYBEAN MEAL (Oct 25) 2985 - 29
 - SOYBEAN MEAL (Dec 25) 3029 - 29
 - SOYBEAN MEAL (Jan 26) 3054 - 29
 - SOYBEAN MEAL (Mar 26) 3087 - 28
 - SOYBEAN MEAL (May 26) 3118 - 29
 - SOYBEAN MEAL (Jul 26) 3153 - 28
 - SOYBEAN MEAL (Aug 26) 3161 - 29
 - SOYBEAN MEAL (Sep 26) 3159 - 30
 - SOYBEAN MEAL (Oct 26) 3133 - 33
 - SOYBEAN MEAL (Dec 26) 3153 - 33
 - SOYBEAN MEAL (Jan 27) 3188 - 34
 - SOYBEAN MEAL (Mar 27) 3134 - 34
 - SOYBEAN MEAL (May 27) 3173 - 33
 - SOYBEAN MEAL (Jul 27) 3142 - 33
 - SOYBEAN MEAL (Aug 27) 3189 - 33
 - SOYBEAN MEAL (Sep 27) 3174 - 33
 - SOYBEAN MEAL (Oct 27) 3162 - 33
 - SOYBEAN MEAL (Dec 27) 3190 - 33
 - SOYBEAN MEAL (Jul 28) 3266 - 33
 - SOYBEAN MEAL (Oct 28) 3266 - 33
 - SOYBEAN MEAL (Dec 28) 3295 - 33
 - WHEAT (Jul 25) 543'0 17'2
 - WHEAT (Sep 25) 558'6 17'4
 - WHEAT (Dec 25) 580'0 17'0
 - WHEAT (Mar 26) 598'6 16'4
 - WHEAT (May 26) 609'2 15'6
 - WHEAT (Jul 26) 616'6 15'2
 - WHEAT (Sep 26) 628'4 14'4
 - LIVE CATTLE (Jun 25) 224.950 - 3.100
 - LIVE CATTLE (Aug 25) 212.250 - 4.500
 - LIVE CATTLE (Oct 25) 209.775 - 4.425
 - LIVE CATTLE (Dec 25) 210.475 - 3.775
 - LIVE CATTLE (Feb 26) 210.375 - 3.175
 - LIVE CATTLE (Apr 26) 209.400 - 2.775
 - LIVE CATTLE (Jun 26) 202.075 - 2.500
 - LIVE CATTLE (Aug 26) 198.775 - 2.325
 - LIVE CATTLE (Oct 26) 198.250 - 2.150
 - LIVE CATTLE (Dec 26) 200.325 - 2.150
 - LEAN HOGS (Jun 25) 103.700 0.050
 - LEAN HOGS (Jul 25) 109.350 0.575
 - LEAN HOGS (Aug 25) 110.125 - 0.050
 - LEAN HOGS (Oct 25) 94.150 0.275
 - LEAN HOGS (Dec 25) 85.350 -0.025
 - LEAN HOGS (Feb 26) 86.950 0.075
 - LEAN HOGS (Apr 26) 89.175 0.025
 - LEAN HOGS (May 26) 91.500 0.075
 - LEAN HOGS (Jun 26) 97.850 -0.075
 - LEAN HOGS (Jul 26) 97.725 -0.025
 - LEAN HOGS (Aug 26) 96.400 -0.125
 - LEAN HOGS (Oct 26) 81.500 -0.125
 - LEAN HOGS (Dec 26) 72.750

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
444'6
|
Change: |
6'0 |
Bid: |
444'2 |
Ask: |
444'2 |
Today's High: |
445'2 |
Today's Low: |
435'0 |
Volume: |
159,758 |
Open: |
438'2 |
Settle: |
444'4s |
Prev: |
438'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
Jun-13-2025 1:19:00PM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|