|
|
|
|
Welcome |
|
|
Harmony Agri Services, Inc.
|
|
|
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
427'4 |
427'4 |
423'0 |
425'2 |
-3'4 |
424'6s |
10/04 |
|
|
|
Mar 25 |
445'0 |
445'2 |
440'2 |
442'2 |
-4'2 |
441'6s |
10/04 |
|
|
|
May 25 |
454'0 |
454'4 |
449'0 |
451'0 |
-4'4 |
450'4s |
10/04 |
|
|
|
Jul 25 |
456'4 |
459'4 |
454'2 |
456'0 |
-4'6 |
455'2s |
10/04 |
|
|
|
Sep 25 |
451'6 |
451'6 |
447'4 |
448'6 |
-4'0 |
448'2s |
10/04 |
|
|
|
Dec 25 |
456'0 |
456'0 |
452'6 |
453'4 |
-3'0 |
453'6s |
10/04 |
|
|
|
Mar 26 |
466'4 |
466'4 |
463'6 |
464'4 |
-3'2 |
464'2s |
10/04 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
1045'0 |
1055'2 |
1036'2 |
1037'6 |
-8'2 |
1037'6s |
10/04 |
|
|
|
Jan 25 |
1063'4 |
1073'6 |
1054'6 |
1055'6 |
-8'4 |
1056'0s |
10/04 |
|
|
|
Mar 25 |
1077'6 |
1088'6 |
1070'2 |
1071'0 |
-8'4 |
1071'2s |
10/04 |
|
|
|
May 25 |
1092'2 |
1102'2 |
1084'2 |
1085'0 |
-8'0 |
1085'4s |
10/04 |
|
|
|
Jul 25 |
1102'0 |
1111'6 |
1094'2 |
1095'0 |
-8'0 |
1095'4s |
10/04 |
|
|
|
Aug 25 |
1099'4 |
1109'4 |
1092'6 |
1093'0 |
-8'0 |
1094'0s |
10/04 |
|
|
|
Sep 25 |
1089'2 |
1094'6 |
1080'0 |
1081'0 |
-7'4 |
1081'4s |
10/04 |
|
|
|
Nov 25 |
1086'2 |
1095'0 |
1079'2 |
1080'0 |
-7'2 |
1080'6s |
10/04 |
|
|
|
Jan 26 |
1095'2 |
1099'6 |
1091'4 |
1091'6 |
-7'4 |
1091'4s |
10/04 |
|
|
|
Mar 26 |
1100'4 |
1100'4 |
1090'6 |
1090'6 |
-7'6 |
1092'0s |
10/04 |
|
|
|
May 26 |
1105'0 |
1105'0 |
1105'0 |
1105'0 |
-7'6 |
1095'4s |
10/04 |
|
|
|
Jul 26 |
|
|
|
1116'0 |
-7'6 |
1101'6s |
10/04 |
|
|
|
Aug 26 |
|
|
|
1093'0 |
-7'6 |
1096'4s |
10/04 |
|
|
|
Sep 26 |
|
|
|
1039'0 |
-7'2 |
1083'2s |
10/04 |
|
|
|
Nov 26 |
1082'0 |
1082'0 |
1082'0 |
1082'0 |
-7'0 |
1082'4s |
10/04 |
|
|
|
Jul 27 |
|
|
|
1072'0 |
-7'0 |
1097'6s |
10/04 |
|
|
|
Nov 27 |
|
|
|
1084'4 |
-7'0 |
1069'0s |
10/04 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
3329 |
3360 |
3316 |
3318 |
- 23 |
3305s |
10/04 |
|
|
|
Dec 24 |
3329 |
3358 |
3290 |
3303 |
- 20 |
3305s |
10/04 |
|
|
|
Jan 25 |
3312 |
3342 |
3278 |
3285 |
- 25 |
3286s |
10/04 |
|
|
|
Mar 25 |
3310 |
3340 |
3282 |
3284 |
- 23 |
3288s |
10/04 |
|
|
|
May 25 |
3320 |
3348 |
3293 |
3294 |
- 22 |
3298s |
10/04 |
|
|
|
Jul 25 |
3342 |
3371 |
3319 |
3320 |
- 19 |
3323s |
10/04 |
|
|
|
Aug 25 |
3338 |
3367 |
3319 |
3319 |
- 13 |
3323s |
10/04 |
|
|
|
Sep 25 |
3325 |
3354 |
3309 |
3309 |
- 9 |
3315s |
10/04 |
|
|
|
Oct 25 |
3308 |
3337 |
3292 |
3300 |
- 6 |
3300s |
10/04 |
|
|
|
Dec 25 |
3327 |
3356 |
3310 |
3315 |
- 4 |
3320s |
10/04 |
|
|
|
Jan 26 |
3340 |
3340 |
3339 |
3339 |
- 3 |
3326s |
10/04 |
|
|
|
Mar 26 |
|
|
|
3377 |
- 6 |
3321s |
10/04 |
|
|
|
May 26 |
|
|
|
3466 |
- 7 |
3326s |
10/04 |
|
|
|
Jul 26 |
|
|
|
3464 |
- 7 |
3343s |
10/04 |
|
|
|
Aug 26 |
|
|
|
3411 |
- 7 |
3339s |
10/04 |
|
|
|
Sep 26 |
|
|
|
3380 |
- 7 |
3317s |
10/04 |
|
|
|
Oct 26 |
|
|
|
3352 |
- 7 |
3288s |
10/04 |
|
|
|
Dec 26 |
|
|
|
3400 |
- 7 |
3310s |
10/04 |
|
|
|
Jul 27 |
|
|
|
3408 |
- 7 |
3408s |
10/04 |
|
|
|
Oct 27 |
|
|
|
3408 |
- 7 |
3408s |
10/04 |
|
|
|
Dec 27 |
|
|
|
3378 |
- 7 |
3443s |
10/04 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
603'6 |
604'2 |
587'0 |
590'2 |
-13'6 |
589'6s |
10/04 |
|
|
|
Mar 25 |
627'2 |
627'2 |
610'2 |
613'4 |
-13'6 |
612'6s |
10/04 |
|
|
|
May 25 |
639'0 |
639'0 |
623'6 |
626'2 |
-13'0 |
626'0s |
10/04 |
|
|
|
Jul 25 |
643'4 |
645'2 |
630'4 |
632'4 |
-12'4 |
632'6s |
10/04 |
|
|
|
Sep 25 |
654'0 |
654'4 |
640'6 |
643'2 |
-12'0 |
642'4s |
10/04 |
|
|
|
Dec 25 |
663'2 |
664'4 |
654'4 |
656'6 |
-10'6 |
657'0s |
10/04 |
|
|
|
Mar 26 |
673'0 |
673'0 |
665'2 |
665'6 |
-10'0 |
666'2s |
10/04 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
186.350 |
187.300 |
185.850 |
187.050 |
1.000 |
187.000s |
10/04 |
|
|
|
Dec 24 |
186.500 |
187.350 |
186.100 |
187.050 |
0.600 |
187.000s |
10/04 |
|
|
|
Feb 25 |
187.875 |
188.325 |
187.150 |
187.925 |
0.200 |
187.950s |
10/04 |
|
|
|
Apr 25 |
188.200 |
188.950 |
187.650 |
188.700 |
0.450 |
188.750s |
10/04 |
|
|
|
Jun 25 |
181.925 |
182.700 |
181.350 |
182.425 |
0.625 |
182.525s |
10/04 |
|
|
|
Aug 25 |
179.325 |
179.900 |
178.800 |
179.750 |
0.675 |
179.775s |
10/04 |
|
|
|
Oct 25 |
179.800 |
180.425 |
179.475 |
180.300 |
0.650 |
180.300s |
10/04 |
|
|
|
Dec 25 |
181.000 |
181.600 |
180.725 |
181.525 |
0.675 |
181.525s |
10/04 |
|
|
|
Feb 26 |
181.025 |
181.775 |
181.025 |
181.775 |
0.775 |
181.775s |
10/04 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
84.075 |
84.500 |
83.775 |
84.050 |
-0.150 |
84.025s |
10/04 |
|
|
|
Dec 24 |
76.175 |
77.025 |
75.775 |
76.300 |
-0.250 |
76.150s |
10/04 |
|
|
|
Feb 25 |
79.800 |
80.500 |
79.600 |
79.925 |
-0.325 |
79.825s |
10/04 |
|
|
|
Apr 25 |
84.025 |
84.625 |
83.875 |
84.075 |
-0.300 |
84.150s |
10/04 |
|
|
|
May 25 |
87.850 |
88.125 |
87.675 |
87.675 |
-0.250 |
87.775s |
10/04 |
|
|
|
Jun 25 |
95.100 |
95.675 |
95.075 |
95.300 |
-0.050 |
95.350s |
10/04 |
|
|
|
Jul 25 |
95.300 |
95.750 |
95.200 |
95.425 |
0.050 |
95.550s |
10/04 |
|
|
|
Aug 25 |
94.325 |
94.525 |
94.075 |
94.325 |
0.075 |
94.400s |
10/04 |
|
|
|
Oct 25 |
79.700 |
79.775 |
79.450 |
79.750 |
0.025 |
79.725s |
10/04 |
|
|
|
Dec 25 |
72.925 |
72.925 |
72.450 |
72.800 |
-0.025 |
72.800s |
10/04 |
|
|
|
Feb 26 |
|
|
|
74.900 |
-0.025 |
75.800s |
10/04 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
425'2 |
-3'4 |
@S4X |
1037'6 |
-8'2 |
@W4Z |
590'2 |
-13'6 |
@O4Z |
388'4 |
4'4 |
Stocks |
MSFT |
416.0600 |
- 0.4800 |
WMT |
80.9400 |
0.5100 |
XOM |
124.8300 |
2.2500 |
TWX |
|
|
|
|
|
|
|
|
Quote Ticker |
|
|
- CORN (Dec 24) 425'2 -3'4
- CORN (Mar 25) 442'2 -4'2
- CORN (May 25) 451'0 -4'4
- CORN (Jul 25) 456'0 -4'6
- CORN (Sep 25) 448'6 -4'0
- CORN (Dec 25) 453'4 -3'0
- CORN (Mar 26) 464'4 -3'2
- SOYBEANS (Nov 24) 1037'6 -8'2
- SOYBEANS (Jan 25) 1055'6 -8'4
- SOYBEANS (Mar 25) 1071'0 -8'4
- SOYBEANS (May 25) 1085'0 -8'0
- SOYBEANS (Jul 25) 1095'0 -8'0
- SOYBEANS (Aug 25) 1093'0 -8'0
- SOYBEANS (Sep 25) 1081'0 -7'4
- SOYBEANS (Nov 25) 1080'0 -7'2
- SOYBEANS (Jan 26) 1091'6 -7'4
- SOYBEANS (Mar 26) 1090'6 -7'6
- SOYBEANS (May 26) 1105'0 -7'6
- SOYBEANS (Jul 26) 1116'0 -7'6
- SOYBEANS (Aug 26) 1093'0 -7'6
- SOYBEANS (Sep 26) 1039'0 -7'2
- SOYBEANS (Nov 26) 1082'0 -7'0
- SOYBEANS (Jul 27) 1072'0 -7'0
- SOYBEANS (Nov 27) 1084'4 -7'0
- SOYBEAN MEAL (Oct 24) 3318 - 23
- SOYBEAN MEAL (Dec 24) 3303 - 20
- SOYBEAN MEAL (Jan 25) 3285 - 25
- SOYBEAN MEAL (Mar 25) 3284 - 23
- SOYBEAN MEAL (May 25) 3294 - 22
- SOYBEAN MEAL (Jul 25) 3320 - 19
- SOYBEAN MEAL (Aug 25) 3319 - 13
- SOYBEAN MEAL (Sep 25) 3309 - 9
- SOYBEAN MEAL (Oct 25) 3300 - 6
- SOYBEAN MEAL (Dec 25) 3315 - 4
- SOYBEAN MEAL (Jan 26) 3339 - 3
- SOYBEAN MEAL (Mar 26) 3377 - 6
- SOYBEAN MEAL (May 26) 3466 - 7
- SOYBEAN MEAL (Jul 26) 3464 - 7
- SOYBEAN MEAL (Aug 26) 3411 - 7
- SOYBEAN MEAL (Sep 26) 3380 - 7
- SOYBEAN MEAL (Oct 26) 3352 - 7
- SOYBEAN MEAL (Dec 26) 3400 - 7
- SOYBEAN MEAL (Jul 27) 3408 - 7
- SOYBEAN MEAL (Oct 27) 3408 - 7
- SOYBEAN MEAL (Dec 27) 3378 - 7
- WHEAT (Dec 24) 590'2 -13'6
- WHEAT (Mar 25) 613'4 -13'6
- WHEAT (May 25) 626'2 -13'0
- WHEAT (Jul 25) 632'4 -12'4
- WHEAT (Sep 25) 643'2 -12'0
- WHEAT (Dec 25) 656'6 -10'6
- WHEAT (Mar 26) 665'6 -10'0
- LIVE CATTLE (Oct 24) 187.050 1.000
- LIVE CATTLE (Dec 24) 187.050 0.600
- LIVE CATTLE (Feb 25) 187.925 0.200
- LIVE CATTLE (Apr 25) 188.700 0.450
- LIVE CATTLE (Jun 25) 182.425 0.625
- LIVE CATTLE (Aug 25) 179.750 0.675
- LIVE CATTLE (Oct 25) 180.300 0.650
- LIVE CATTLE (Dec 25) 181.525 0.675
- LIVE CATTLE (Feb 26) 181.775 0.775
- LEAN HOGS (Oct 24) 84.050 -0.150
- LEAN HOGS (Dec 24) 76.300 -0.250
- LEAN HOGS (Feb 25) 79.925 -0.325
- LEAN HOGS (Apr 25) 84.075 -0.300
- LEAN HOGS (May 25) 87.675 -0.250
- LEAN HOGS (Jun 25) 95.300 -0.050
- LEAN HOGS (Jul 25) 95.425 0.050
- LEAN HOGS (Aug 25) 94.325 0.075
- LEAN HOGS (Oct 25) 79.750 0.025
- LEAN HOGS (Dec 25) 72.800 -0.025
- LEAN HOGS (Feb 26) 74.900 -0.025
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C4Z) |
Exchange: |
CBOT |
Last Trade: |
425'2
|
Change: |
-3'4 |
Bid: |
425'0 |
Ask: |
425'0 |
Today's High: |
427'4 |
Today's Low: |
423'0 |
Volume: |
148,339 |
Open: |
427'4 |
Settle: |
424'6s |
Prev: |
428'2 |
Contract High: |
|
Contract Low: |
|
Updated: |
Oct-04-2024 1:19:00PM |
Delay Time: |
10 Minutes |
|
|
|
|
|
|
|
|
|
|
|
|