 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
449'0 |
451'4 |
442'6 |
443'0 |
-5'0 |
443'4s |
05/16 |
|
 |
 |
Sep 25 |
426'0 |
427'6 |
420'6 |
421'0 |
-3'4 |
421'4s |
05/16 |
|
 |
 |
Dec 25 |
440'0 |
441'4 |
434'4 |
434'6 |
-3'2 |
435'4s |
05/16 |
|
 |
 |
Mar 26 |
454'6 |
456'2 |
449'4 |
449'4 |
-3'0 |
450'4s |
05/16 |
|
 |
 |
May 26 |
463'4 |
464'4 |
458'2 |
458'6 |
-3'0 |
459'0s |
05/16 |
|
 |
 |
Jul 26 |
467'2 |
469'0 |
462'6 |
462'6 |
-2'6 |
463'6s |
05/16 |
|
 |
 |
Sep 26 |
454'0 |
454'0 |
449'6 |
449'6 |
-3'2 |
450'4s |
05/16 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1052'4 |
1059'6 |
1047'2 |
1051'0 |
-1'2 |
1050'0s |
05/16 |
|
 |
 |
Aug 25 |
1047'4 |
1055'2 |
1044'0 |
1046'4 |
-1'0 |
1046'2s |
05/16 |
|
 |
 |
Sep 25 |
1030'0 |
1037'0 |
1024'6 |
1028'4 |
0'0 |
1029'4s |
05/16 |
|
 |
 |
Nov 25 |
1035'4 |
1043'0 |
1030'6 |
1034'6 |
0'2 |
1035'4s |
05/16 |
|
 |
 |
Jan 26 |
1046'4 |
1054'4 |
1042'4 |
1045'6 |
0'2 |
1047'0s |
05/16 |
|
 |
 |
Mar 26 |
1052'6 |
1060'4 |
1049'0 |
1052'4 |
0'4 |
1053'4s |
05/16 |
|
 |
 |
May 26 |
1061'0 |
1068'4 |
1057'6 |
1060'6 |
0'6 |
1061'6s |
05/16 |
|
 |
 |
Jul 26 |
1068'4 |
1077'0 |
1066'2 |
1068'6 |
0'4 |
1069'6s |
05/16 |
|
 |
 |
Aug 26 |
1065'4 |
1065'4 |
1065'4 |
1065'4 |
0'0 |
1063'6s |
05/16 |
|
 |
 |
Sep 26 |
|
|
|
1058'4 |
-1'0 |
1042'2s |
05/16 |
|
 |
 |
Nov 26 |
1038'0 |
1044'4 |
1035'4 |
1037'6 |
-1'0 |
1037'6s |
05/16 |
|
 |
 |
Jan 27 |
1051'4 |
1051'4 |
1051'4 |
1051'4 |
-1'0 |
1048'2s |
05/16 |
|
 |
 |
Mar 27 |
|
|
|
1069'6 |
-1'0 |
1049'0s |
05/16 |
|
 |
 |
May 27 |
|
|
|
1074'4 |
-1'0 |
1054'2s |
05/16 |
|
 |
 |
Jul 27 |
|
|
|
1083'0 |
-1'2 |
1061'6s |
05/16 |
|
 |
 |
Aug 27 |
|
|
|
1060'4 |
-1'2 |
1060'4s |
05/16 |
|
 |
 |
Sep 27 |
|
|
|
1047'2 |
-1'4 |
1047'2s |
05/16 |
|
 |
 |
Nov 27 |
|
|
|
1050'0 |
-1'4 |
1046'0s |
05/16 |
|
 |
 |
Jul 28 |
|
|
|
1065'6 |
-1'4 |
1065'6s |
05/16 |
|
 |
 |
Nov 28 |
|
|
|
1015'0 |
-1'4 |
1042'2s |
05/16 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
2965 |
2978 |
2913 |
2918 |
- 45 |
2919s |
05/16 |
|
 |
 |
Aug 25 |
3000 |
3012 |
2951 |
2954 |
- 45 |
2955s |
05/16 |
|
 |
 |
Sep 25 |
3027 |
3038 |
2981 |
2982 |
- 44 |
2983s |
05/16 |
|
 |
 |
Oct 25 |
3040 |
3049 |
2997 |
2999 |
- 38 |
3000s |
05/16 |
|
 |
 |
Dec 25 |
3075 |
3085 |
3039 |
3041 |
- 30 |
3043s |
05/16 |
|
 |
 |
Jan 26 |
3103 |
3105 |
3064 |
3067 |
- 26 |
3068s |
05/16 |
|
 |
 |
Mar 26 |
3128 |
3130 |
3094 |
3098 |
- 20 |
3100s |
05/16 |
|
 |
 |
May 26 |
3153 |
3159 |
3127 |
3132 |
- 15 |
3134s |
05/16 |
|
 |
 |
Jul 26 |
3184 |
3195 |
3164 |
3170 |
- 16 |
3168s |
05/16 |
|
 |
 |
Aug 26 |
3168 |
3173 |
3168 |
3171 |
- 14 |
3171s |
05/16 |
|
 |
 |
Sep 26 |
3175 |
3175 |
3160 |
3164 |
- 13 |
3162s |
05/16 |
|
 |
 |
Oct 26 |
3152 |
3152 |
3152 |
3152 |
- 12 |
3138s |
05/16 |
|
 |
 |
Dec 26 |
3168 |
3168 |
3154 |
3158 |
- 11 |
3158s |
05/16 |
|
 |
 |
Jan 27 |
|
|
|
3142 |
- 11 |
3164s |
05/16 |
|
 |
 |
Mar 27 |
|
|
|
3134 |
- 10 |
3160s |
05/16 |
|
 |
 |
May 27 |
|
|
|
3159 |
- 10 |
3159s |
05/16 |
|
 |
 |
Jul 27 |
|
|
|
3142 |
7 |
3182s |
05/16 |
|
 |
 |
Aug 27 |
|
|
|
3177 |
7 |
3177s |
05/16 |
|
 |
 |
Sep 27 |
|
|
|
3162 |
7 |
3162s |
05/16 |
|
 |
 |
Oct 27 |
|
|
|
3150 |
7 |
3150s |
05/16 |
|
 |
 |
Dec 27 |
|
|
|
3190 |
7 |
3179s |
05/16 |
|
 |
 |
Jul 28 |
|
|
|
3259 |
7 |
3259s |
05/16 |
|
 |
 |
Oct 28 |
|
|
|
3259 |
7 |
3259s |
05/16 |
|
 |
 |
Dec 28 |
|
|
|
3289 |
7 |
3289s |
05/16 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
533'4 |
533'4 |
523'4 |
524'6 |
-7'6 |
525'0s |
05/16 |
|
 |
 |
Sep 25 |
546'0 |
547'2 |
537'6 |
538'4 |
-7'4 |
539'0s |
05/16 |
|
 |
 |
Dec 25 |
568'4 |
569'0 |
559'2 |
560'6 |
-7'2 |
560'6s |
05/16 |
|
 |
 |
Mar 26 |
587'6 |
588'2 |
578'4 |
580'2 |
-6'6 |
580'2s |
05/16 |
|
 |
 |
May 26 |
597'0 |
598'4 |
590'4 |
592'2 |
-5'6 |
592'0s |
05/16 |
|
 |
 |
Jul 26 |
605'0 |
605'0 |
598'6 |
600'2 |
-5'0 |
600'0s |
05/16 |
|
 |
 |
Sep 26 |
614'4 |
617'0 |
612'0 |
612'4 |
-4'4 |
612'4s |
05/16 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
211.500 |
212.875 |
210.750 |
212.300 |
1.050 |
212.225s |
05/16 |
|
 |
 |
Aug 25 |
206.200 |
207.350 |
205.400 |
206.875 |
0.900 |
206.750s |
05/16 |
|
 |
 |
Oct 25 |
202.900 |
204.500 |
202.300 |
204.025 |
1.300 |
203.975s |
05/16 |
|
 |
 |
Dec 25 |
203.050 |
204.625 |
202.325 |
204.225 |
1.225 |
204.275s |
05/16 |
|
 |
 |
Feb 26 |
203.125 |
204.600 |
202.425 |
204.275 |
1.025 |
204.325s |
05/16 |
|
 |
 |
Apr 26 |
203.350 |
204.425 |
202.400 |
204.125 |
0.850 |
204.175s |
05/16 |
|
 |
 |
Jun 26 |
196.775 |
197.625 |
195.900 |
197.250 |
0.600 |
197.400s |
05/16 |
|
 |
 |
Aug 26 |
193.950 |
194.775 |
193.500 |
194.325 |
0.600 |
194.525s |
05/16 |
|
 |
 |
Oct 26 |
194.000 |
194.375 |
193.275 |
194.225 |
0.675 |
194.350s |
05/16 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
100.875 |
101.600 |
100.100 |
100.450 |
- 0.375 |
100.325s |
05/16 |
|
 |
 |
Jul 25 |
104.125 |
105.175 |
103.800 |
104.300 |
0.050 |
104.175s |
05/16 |
|
 |
 |
Aug 25 |
103.350 |
104.375 |
103.225 |
103.725 |
0.275 |
103.625s |
05/16 |
|
 |
 |
Oct 25 |
86.500 |
87.000 |
86.475 |
86.875 |
0.225 |
86.900s |
05/16 |
|
 |
 |
Dec 25 |
78.675 |
78.800 |
78.300 |
78.725 |
|
78.775s |
05/16 |
|
 |
 |
Feb 26 |
81.500 |
81.575 |
81.225 |
81.500 |
-0.050 |
81.575s |
05/16 |
|
 |
 |
Apr 26 |
84.875 |
85.025 |
84.775 |
84.800 |
-0.150 |
84.900s |
05/16 |
|
 |
 |
May 26 |
|
|
|
87.675 |
0.025 |
87.800s |
05/16 |
|
 |
 |
Jun 26 |
94.950 |
95.000 |
94.725 |
94.825 |
-0.125 |
94.825s |
05/16 |
|
 |
 |
Jul 26 |
95.000 |
95.000 |
94.850 |
94.850 |
-0.150 |
94.850s |
05/16 |
|
 |
 |
Aug 26 |
93.875 |
93.900 |
93.800 |
93.800 |
-0.150 |
93.875s |
05/16 |
|
 |
 |
Oct 26 |
|
|
|
78.050 |
-0.150 |
78.050s |
05/16 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
443'0 |
-5'0 |
@S5N |
1051'0 |
-1'2 |
@W5N |
524'6 |
-7'6 |
@O5N |
343'6 |
2'4 |
Stocks |
MSFT |
454.2700 |
1.1400 |
WMT |
98.2400 |
1.8900 |
XOM |
108.1900 |
- 0.3900 |
TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 25) 443'0 -5'0
 - CORN (Sep 25) 421'0 -3'4
 - CORN (Dec 25) 434'6 -3'2
 - CORN (Mar 26) 449'4 -3'0
 - CORN (May 26) 458'6 -3'0
 - CORN (Jul 26) 462'6 -2'6
 - CORN (Sep 26) 449'6 -3'2
 - SOYBEANS (Jul 25) 1051'0 -1'2
 - SOYBEANS (Aug 25) 1046'4 -1'0
 - SOYBEANS (Sep 25) 1028'4 0'0
 - SOYBEANS (Nov 25) 1034'6 0'2
 - SOYBEANS (Jan 26) 1045'6 0'2
 - SOYBEANS (Mar 26) 1052'4 0'4
 - SOYBEANS (May 26) 1060'6 0'6
 - SOYBEANS (Jul 26) 1068'6 0'4
 - SOYBEANS (Aug 26) 1065'4 0'0
 - SOYBEANS (Sep 26) 1058'4 -1'0
 - SOYBEANS (Nov 26) 1037'6 -1'0
 - SOYBEANS (Jan 27) 1051'4 -1'0
 - SOYBEANS (Mar 27) 1069'6 -1'0
 - SOYBEANS (May 27) 1074'4 -1'0
 - SOYBEANS (Jul 27) 1083'0 -1'2
 - SOYBEANS (Aug 27) 1060'4 -1'2
 - SOYBEANS (Sep 27) 1047'2 -1'4
 - SOYBEANS (Nov 27) 1050'0 -1'4
 - SOYBEANS (Jul 28) 1065'6 -1'4
 - SOYBEANS (Nov 28) 1015'0 -1'4
 - SOYBEAN MEAL (Jul 25) 2918 - 45
 - SOYBEAN MEAL (Aug 25) 2954 - 45
 - SOYBEAN MEAL (Sep 25) 2982 - 44
 - SOYBEAN MEAL (Oct 25) 2999 - 38
 - SOYBEAN MEAL (Dec 25) 3041 - 30
 - SOYBEAN MEAL (Jan 26) 3067 - 26
 - SOYBEAN MEAL (Mar 26) 3098 - 20
 - SOYBEAN MEAL (May 26) 3132 - 15
 - SOYBEAN MEAL (Jul 26) 3170 - 16
 - SOYBEAN MEAL (Aug 26) 3171 - 14
 - SOYBEAN MEAL (Sep 26) 3164 - 13
 - SOYBEAN MEAL (Oct 26) 3152 - 12
 - SOYBEAN MEAL (Dec 26) 3158 - 11
 - SOYBEAN MEAL (Jan 27) 3142 - 11
 - SOYBEAN MEAL (Mar 27) 3134 - 10
 - SOYBEAN MEAL (May 27) 3159 - 10
 - SOYBEAN MEAL (Jul 27) 3142 7
 - SOYBEAN MEAL (Aug 27) 3177 7
 - SOYBEAN MEAL (Sep 27) 3162 7
 - SOYBEAN MEAL (Oct 27) 3150 7
 - SOYBEAN MEAL (Dec 27) 3190 7
 - SOYBEAN MEAL (Jul 28) 3259 7
 - SOYBEAN MEAL (Oct 28) 3259 7
 - SOYBEAN MEAL (Dec 28) 3289 7
 - WHEAT (Jul 25) 524'6 -7'6
 - WHEAT (Sep 25) 538'4 -7'4
 - WHEAT (Dec 25) 560'6 -7'2
 - WHEAT (Mar 26) 580'2 -6'6
 - WHEAT (May 26) 592'2 -5'6
 - WHEAT (Jul 26) 600'2 -5'0
 - WHEAT (Sep 26) 612'4 -4'4
 - LIVE CATTLE (Jun 25) 212.300 1.050
 - LIVE CATTLE (Aug 25) 206.875 0.900
 - LIVE CATTLE (Oct 25) 204.025 1.300
 - LIVE CATTLE (Dec 25) 204.225 1.225
 - LIVE CATTLE (Feb 26) 204.275 1.025
 - LIVE CATTLE (Apr 26) 204.125 0.850
 - LIVE CATTLE (Jun 26) 197.250 0.600
 - LIVE CATTLE (Aug 26) 194.325 0.600
 - LIVE CATTLE (Oct 26) 194.225 0.675
 - LEAN HOGS (Jun 25) 100.450 - 0.375
 - LEAN HOGS (Jul 25) 104.300 0.050
 - LEAN HOGS (Aug 25) 103.725 0.275
 - LEAN HOGS (Oct 25) 86.875 0.225
 - LEAN HOGS (Dec 25) 78.725
 - LEAN HOGS (Feb 26) 81.500 -0.050
 - LEAN HOGS (Apr 26) 84.800 -0.150
 - LEAN HOGS (May 26) 87.675 0.025
 - LEAN HOGS (Jun 26) 94.825 -0.125
 - LEAN HOGS (Jul 26) 94.850 -0.150
 - LEAN HOGS (Aug 26) 93.800 -0.150
 - LEAN HOGS (Oct 26) 78.050 -0.150

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
443'0
|
Change: |
-5'0 |
Bid: |
443'2 |
Ask: |
443'2 |
Today's High: |
451'4 |
Today's Low: |
442'6 |
Volume: |
158,513 |
Open: |
449'0 |
Settle: |
443'4s |
Prev: |
448'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
May-16-2025 1:19:00PM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|