 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
443'0 |
447'4 |
442'6 |
446'4 |
3'4 |
443'0 |
07:11A |
|
 |
 |
Jul 26 |
452'4 |
456'6 |
452'2 |
455'6 |
3'2 |
452'4 |
07:11A |
|
 |
 |
Sep 26 |
455'0 |
459'0 |
455'0 |
458'2 |
3'2 |
455'0 |
07:11A |
|
 |
 |
Dec 26 |
471'0 |
474'2 |
470'2 |
473'4 |
3'0 |
470'4 |
07:11A |
|
 |
 |
Mar 27 |
483'0 |
487'0 |
483'0 |
486'4 |
3'0 |
483'4 |
07:11A |
|
 |
 |
May 27 |
490'2 |
493'6 |
490'2 |
493'6 |
3'0 |
490'6 |
07:11A |
|
 |
 |
Jul 27 |
494'0 |
498'0 |
494'0 |
497'6 |
3'4 |
494'2 |
07:11A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1156'6 |
1168'0 |
1156'6 |
1166'0 |
8'0 |
1158'0 |
07:11A |
|
 |
 |
Jul 26 |
1171'0 |
1182'2 |
1171'0 |
1180'4 |
7'6 |
1172'6 |
07:11A |
|
 |
 |
Aug 26 |
1164'4 |
1174'4 |
1164'4 |
1174'0 |
8'0 |
1166'0 |
07:11A |
|
 |
 |
Sep 26 |
1141'6 |
1150'6 |
1141'6 |
1149'6 |
6'4 |
1143'2 |
07:11A |
|
 |
 |
Nov 26 |
1142'4 |
1152'2 |
1141'0 |
1150'4 |
6'4 |
1144'0 |
07:11A |
|
 |
 |
Jan 27 |
1153'2 |
1163'0 |
1153'2 |
1162'0 |
6'6 |
1155'2 |
07:11A |
|
 |
 |
Mar 27 |
1154'4 |
1161'4 |
1154'4 |
1160'0 |
5'0 |
1155'0 |
07:11A |
|
 |
 |
May 27 |
1158'0 |
1164'0 |
1157'6 |
1164'0 |
5'6 |
1158'2 |
07:11A |
|
 |
 |
Jul 27 |
1164'6 |
1169'4 |
1164'6 |
1169'2 |
5'0 |
1164'2 |
07:11A |
|
 |
 |
Aug 27 |
|
|
|
1164'6 |
0'0 |
1151'6 |
07:11A |
|
 |
 |
Sep 27 |
|
|
|
1129'0 |
0'0 |
1124'0 |
07:10A |
|
 |
 |
Nov 27 |
1117'6 |
1120'6 |
1117'6 |
1120'4 |
4'0 |
1116'4 |
07:11A |
|
 |
 |
Jan 28 |
1130'6 |
1130'6 |
1130'6 |
1130'6 |
3'6 |
1127'0 |
07:10A |
|
 |
 |
Mar 28 |
|
|
|
1131'4 |
0'0 |
1128'2 |
07:10A |
|
 |
 |
May 28 |
|
|
|
1132'2 |
0'0 |
1132'2 |
07:08A |
|
 |
 |
Jul 28 |
|
|
|
1132'0 |
0'0 |
1137'4 |
07:10A |
|
 |
 |
Aug 28 |
|
|
|
1130'2 |
0'0 |
1130'2 |
04/14 |
|
 |
 |
Sep 28 |
|
|
|
1110'4 |
0'0 |
1110'4 |
05:58A |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
0'0 |
1095'4 |
07:10A |
|
 |
 |
Jul 29 |
|
|
|
1114'6 |
0'0 |
1114'6 |
04/14 |
|
 |
 |
Nov 29 |
|
|
|
1096'0 |
0'0 |
1094'6 |
04/14 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3297 |
3317 |
3286 |
3310 |
13 |
3297 |
07:11A |
|
 |
 |
Jul 26 |
3267 |
3287 |
3259 |
3279 |
6 |
3273 |
07:11A |
|
 |
 |
Aug 26 |
3222 |
3236 |
3210 |
3233 |
9 |
3224 |
07:11A |
|
 |
 |
Sep 26 |
3180 |
3195 |
3169 |
3192 |
9 |
3183 |
07:11A |
|
 |
 |
Oct 26 |
3147 |
3162 |
3139 |
3159 |
9 |
3150 |
07:11A |
|
 |
 |
Dec 26 |
3180 |
3196 |
3170 |
3192 |
9 |
3183 |
07:11A |
|
 |
 |
Jan 27 |
3192 |
3203 |
3179 |
3197 |
7 |
3190 |
07:11A |
|
 |
 |
Mar 27 |
3186 |
3194 |
3177 |
3191 |
5 |
3186 |
07:11A |
|
 |
 |
May 27 |
3186 |
3193 |
3186 |
3192 |
3 |
3189 |
07:11A |
|
 |
 |
Jul 27 |
3206 |
3206 |
3195 |
3195 |
- 12 |
3207 |
07:10A |
|
 |
 |
Aug 27 |
|
|
|
3219 |
|
3196 |
07:10A |
|
 |
 |
Sep 27 |
|
|
|
3184 |
|
3174 |
07:10A |
|
 |
 |
Oct 27 |
|
|
|
3098 |
|
3145 |
07:09A |
|
 |
 |
Dec 27 |
|
|
|
3160 |
|
3169 |
07:09A |
|
 |
 |
Jan 28 |
|
|
|
3080 |
|
3172 |
07:09A |
|
 |
 |
Mar 28 |
|
|
|
3173 |
|
3173 |
06:50A |
|
 |
 |
May 28 |
|
|
|
3191 |
|
3191 |
06:52A |
|
 |
 |
Jul 28 |
|
|
|
3212 |
|
3212 |
07:09A |
|
 |
 |
Aug 28 |
|
|
|
3210 |
|
3210 |
04/14 |
|
 |
 |
Sep 28 |
|
|
|
3202 |
|
3202 |
04/14 |
|
 |
 |
Oct 28 |
|
|
|
3202 |
|
3202 |
04/14 |
|
 |
 |
Dec 28 |
|
|
|
3215 |
|
3225 |
04/14 |
|
 |
 |
Jul 29 |
|
|
|
3285 |
|
3285 |
04/14 |
|
 |
 |
Oct 29 |
|
|
|
3285 |
|
3285 |
04/14 |
|
 |
 |
Dec 29 |
|
|
|
3305 |
|
3305 |
04/14 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
592'0 |
595'0 |
585'2 |
589'4 |
-2'4 |
592'0 |
07:11A |
|
 |
 |
Jul 26 |
600'6 |
604'0 |
595'0 |
598'4 |
-2'6 |
601'2 |
07:11A |
|
 |
 |
Sep 26 |
613'0 |
615'4 |
606'6 |
610'2 |
-2'6 |
613'0 |
07:11A |
|
 |
 |
Dec 26 |
629'4 |
632'6 |
624'6 |
628'2 |
-2'2 |
630'4 |
07:11A |
|
 |
 |
Mar 27 |
645'0 |
647'4 |
639'6 |
642'6 |
-2'4 |
645'2 |
07:11A |
|
 |
 |
May 27 |
653'0 |
653'6 |
647'0 |
647'0 |
-4'6 |
651'6 |
07:11A |
|
 |
 |
Jul 27 |
649'6 |
651'4 |
644'6 |
644'6 |
-4'2 |
649'0 |
07:11A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
250.750 |
253.600 |
250.750 |
252.550 |
1.900 |
252.550s |
04/14 |
|
 |
 |
Jun 26 |
248.500 |
252.000 |
248.500 |
251.350 |
2.900 |
251.425s |
04/14 |
|
 |
 |
Aug 26 |
244.300 |
247.675 |
244.300 |
246.325 |
2.075 |
246.525s |
04/14 |
|
 |
 |
Oct 26 |
240.600 |
243.500 |
240.600 |
241.600 |
1.225 |
242.025s |
04/14 |
|
 |
 |
Dec 26 |
240.000 |
242.750 |
240.000 |
240.725 |
1.050 |
241.225s |
04/14 |
|
 |
 |
Feb 27 |
239.950 |
242.100 |
239.825 |
240.425 |
1.225 |
240.875s |
04/14 |
|
 |
 |
Apr 27 |
238.925 |
240.875 |
238.925 |
239.700 |
1.325 |
240.025s |
04/14 |
|
 |
 |
Jun 27 |
231.825 |
233.800 |
231.825 |
233.050 |
1.500 |
233.325s |
04/14 |
|
 |
 |
Aug 27 |
228.425 |
230.125 |
228.425 |
229.650 |
1.775 |
230.050s |
04/14 |
|
 |
 |
Oct 27 |
227.250 |
229.000 |
227.250 |
229.000 |
2.350 |
229.000s |
04/14 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
90.550 |
90.600 |
90.350 |
90.450 |
|
90.500s |
04/14 |
|
 |
 |
May 26 |
94.750 |
95.100 |
93.950 |
94.125 |
-0.625 |
94.225s |
04/14 |
|
 |
 |
Jun 26 |
103.125 |
103.375 |
102.250 |
102.475 |
- 0.675 |
102.450s |
04/14 |
|
 |
 |
Jul 26 |
106.075 |
106.175 |
105.125 |
105.325 |
- 0.725 |
105.350s |
04/14 |
|
 |
 |
Aug 26 |
105.950 |
106.150 |
105.200 |
105.400 |
- 0.550 |
105.400s |
04/14 |
|
 |
 |
Oct 26 |
91.225 |
91.225 |
90.450 |
90.775 |
-0.400 |
90.725s |
04/14 |
|
 |
 |
Dec 26 |
83.325 |
83.400 |
82.850 |
83.100 |
-0.350 |
83.075s |
04/14 |
|
 |
 |
Feb 27 |
86.075 |
86.075 |
85.525 |
85.850 |
-0.200 |
85.850s |
04/14 |
|
 |
 |
Apr 27 |
89.800 |
89.800 |
89.250 |
89.750 |
-0.050 |
89.750s |
04/14 |
|
 |
 |
May 27 |
|
|
|
93.300 |
-0.025 |
92.550s |
04/14 |
|
 |
 |
Jun 27 |
100.225 |
100.250 |
99.700 |
99.775 |
- 0.300 |
99.925s |
04/14 |
|
 |
 |
Jul 27 |
|
|
|
99.900 |
- 0.300 |
100.025s |
04/14 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
446'4 |
3'4 |
| @S6K |
1166'0 |
8'0 |
| @W6K |
589'4 |
-2'4 |
| @O6K |
342'4 |
-2'0 |
| Stocks |
| MSFT |
393.1100 |
8.7400 |
| WMT |
125.0500 |
0.4800 |
| XOM |
149.2400 |
- 3.4000 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (May 26) 446'4 3'4
 - CORN (Jul 26) 455'6 3'2
 - CORN (Sep 26) 458'2 3'2
 - CORN (Dec 26) 473'4 3'0
 - CORN (Mar 27) 486'4 3'0
 - CORN (May 27) 493'6 3'0
 - CORN (Jul 27) 497'6 3'4
 - SOYBEANS (May 26) 1166'0 8'0
 - SOYBEANS (Jul 26) 1180'4 7'6
 - SOYBEANS (Aug 26) 1174'0 8'0
 - SOYBEANS (Sep 26) 1149'6 6'4
 - SOYBEANS (Nov 26) 1150'4 6'4
 - SOYBEANS (Jan 27) 1162'0 6'6
 - SOYBEANS (Mar 27) 1160'0 5'0
 - SOYBEANS (May 27) 1164'0 5'6
 - SOYBEANS (Jul 27) 1169'2 5'0
 - SOYBEANS (Aug 27) 1164'6 0'0
 - SOYBEANS (Sep 27) 1129'0 0'0
 - SOYBEANS (Nov 27) 1120'4 4'0
 - SOYBEANS (Jan 28) 1130'6 3'6
 - SOYBEANS (Mar 28) 1131'4 0'0
 - SOYBEANS (May 28) 1132'2 0'0
 - SOYBEANS (Jul 28) 1132'0 0'0
 - SOYBEANS (Aug 28) 1130'2 0'0
 - SOYBEANS (Sep 28) 1110'4 0'0
 - SOYBEANS (Nov 28) 1100'0 0'0
 - SOYBEANS (Jul 29) 1114'6 0'0
 - SOYBEANS (Nov 29) 1096'0 0'0
 - SOYBEAN MEAL (May 26) 3310 13
 - SOYBEAN MEAL (Jul 26) 3279 6
 - SOYBEAN MEAL (Aug 26) 3233 9
 - SOYBEAN MEAL (Sep 26) 3192 9
 - SOYBEAN MEAL (Oct 26) 3159 9
 - SOYBEAN MEAL (Dec 26) 3192 9
 - SOYBEAN MEAL (Jan 27) 3197 7
 - SOYBEAN MEAL (Mar 27) 3191 5
 - SOYBEAN MEAL (May 27) 3192 3
 - SOYBEAN MEAL (Jul 27) 3195 - 12
 - SOYBEAN MEAL (Aug 27) 3219
 - SOYBEAN MEAL (Sep 27) 3184
 - SOYBEAN MEAL (Oct 27) 3098
 - SOYBEAN MEAL (Dec 27) 3160
 - SOYBEAN MEAL (Jan 28) 3080
 - SOYBEAN MEAL (Mar 28) 3173
 - SOYBEAN MEAL (May 28) 3191
 - SOYBEAN MEAL (Jul 28) 3212
 - SOYBEAN MEAL (Aug 28) 3210
 - SOYBEAN MEAL (Sep 28) 3202
 - SOYBEAN MEAL (Oct 28) 3202
 - SOYBEAN MEAL (Dec 28) 3215
 - SOYBEAN MEAL (Jul 29) 3285
 - SOYBEAN MEAL (Oct 29) 3285
 - SOYBEAN MEAL (Dec 29) 3305
 - WHEAT (May 26) 589'4 -2'4
 - WHEAT (Jul 26) 598'4 -2'6
 - WHEAT (Sep 26) 610'2 -2'6
 - WHEAT (Dec 26) 628'2 -2'2
 - WHEAT (Mar 27) 642'6 -2'4
 - WHEAT (May 27) 647'0 -4'6
 - WHEAT (Jul 27) 644'6 -4'2
 - LIVE CATTLE (Apr 26) 252.550 1.900
 - LIVE CATTLE (Jun 26) 251.350 2.900
 - LIVE CATTLE (Aug 26) 246.325 2.075
 - LIVE CATTLE (Oct 26) 241.600 1.225
 - LIVE CATTLE (Dec 26) 240.725 1.050
 - LIVE CATTLE (Feb 27) 240.425 1.225
 - LIVE CATTLE (Apr 27) 239.700 1.325
 - LIVE CATTLE (Jun 27) 233.050 1.500
 - LIVE CATTLE (Aug 27) 229.650 1.775
 - LIVE CATTLE (Oct 27) 229.000 2.350
 - LEAN HOGS (Apr 26) 90.450
 - LEAN HOGS (May 26) 94.125 -0.625
 - LEAN HOGS (Jun 26) 102.475 - 0.675
 - LEAN HOGS (Jul 26) 105.325 - 0.725
 - LEAN HOGS (Aug 26) 105.400 - 0.550
 - LEAN HOGS (Oct 26) 90.775 -0.400
 - LEAN HOGS (Dec 26) 83.100 -0.350
 - LEAN HOGS (Feb 27) 85.850 -0.200
 - LEAN HOGS (Apr 27) 89.750 -0.050
 - LEAN HOGS (May 27) 93.300 -0.025
 - LEAN HOGS (Jun 27) 99.775 - 0.300
 - LEAN HOGS (Jul 27) 99.900 - 0.300

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
446'4
|
| Change: |
3'4 |
| Bid: |
446'2 |
| Ask: |
446'4 |
| Today's High: |
447'4 |
| Today's Low: |
442'6 |
| Volume: |
229,083 |
| Open: |
443'0 |
| Settle: |
443'0 |
| Prev: |
443'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-15-2026 7:11:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|