 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
443'0 |
452'0 |
442'6 |
450'6 |
7'6 |
443'0 |
01:11P |
|
 |
 |
Jul 26 |
452'4 |
461'2 |
452'2 |
460'2 |
7'6 |
452'4 |
01:11P |
|
 |
 |
Sep 26 |
455'0 |
463'6 |
455'0 |
463'0 |
8'0 |
455'0 |
01:11P |
|
 |
 |
Dec 26 |
471'0 |
478'6 |
470'2 |
477'6 |
7'2 |
470'4 |
01:11P |
|
 |
 |
Mar 27 |
483'0 |
491'6 |
483'0 |
491'0 |
7'4 |
483'4 |
01:11P |
|
 |
 |
May 27 |
490'2 |
498'6 |
490'2 |
498'2 |
7'4 |
490'6 |
01:11P |
|
 |
 |
Jul 27 |
494'0 |
502'2 |
494'0 |
501'4 |
7'2 |
494'2 |
01:11P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1156'6 |
1171'0 |
1156'6 |
1167'2 |
9'2 |
1158'0 |
01:11P |
|
 |
 |
Jul 26 |
1171'0 |
1186'2 |
1171'0 |
1183'4 |
10'6 |
1172'6 |
01:11P |
|
 |
 |
Aug 26 |
1164'4 |
1179'0 |
1164'4 |
1176'4 |
10'4 |
1166'0 |
01:11P |
|
 |
 |
Sep 26 |
1141'6 |
1155'4 |
1141'6 |
1152'6 |
9'4 |
1143'2 |
01:11P |
|
 |
 |
Nov 26 |
1142'4 |
1157'2 |
1141'0 |
1154'4 |
10'4 |
1144'0 |
01:11P |
|
 |
 |
Jan 27 |
1153'2 |
1168'6 |
1153'2 |
1166'0 |
10'6 |
1155'2 |
01:11P |
|
 |
 |
Mar 27 |
1154'4 |
1167'6 |
1154'4 |
1165'0 |
10'0 |
1155'0 |
01:11P |
|
 |
 |
May 27 |
1158'0 |
1171'0 |
1157'6 |
1168'2 |
10'0 |
1158'2 |
01:11P |
|
 |
 |
Jul 27 |
1164'6 |
1176'6 |
1164'6 |
1174'2 |
10'0 |
1164'2 |
01:11P |
|
 |
 |
Aug 27 |
|
|
|
1164'6 |
0'0 |
1151'6 |
01:11P |
|
 |
 |
Sep 27 |
1135'0 |
1135'0 |
1135'0 |
1135'0 |
11'0 |
1124'0 |
01:11P |
|
 |
 |
Nov 27 |
1117'6 |
1128'6 |
1117'6 |
1127'4 |
11'0 |
1116'4 |
01:11P |
|
 |
 |
Jan 28 |
1130'6 |
1130'6 |
1130'6 |
1130'6 |
3'6 |
1127'0 |
01:11P |
|
 |
 |
Mar 28 |
|
|
|
1131'4 |
0'0 |
1128'2 |
01:11P |
|
 |
 |
May 28 |
|
|
|
1132'2 |
0'0 |
1132'2 |
01:08P |
|
 |
 |
Jul 28 |
|
|
|
1132'0 |
0'0 |
1137'4 |
01:11P |
|
 |
 |
Aug 28 |
|
|
|
1130'2 |
0'0 |
1130'2 |
04/14 |
|
 |
 |
Sep 28 |
|
|
|
1110'4 |
0'0 |
1110'4 |
08:30A |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
0'0 |
1095'4 |
01:10P |
|
 |
 |
Jul 29 |
|
|
|
1114'6 |
0'0 |
1114'6 |
08:30A |
|
 |
 |
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 |
3353 |
3286 |
3340 |
43 |
3297 |
01:11P |
|
 |
 |
Jul 26 |
3267 |
3318 |
3259 |
3308 |
35 |
3273 |
01:11P |
|
 |
 |
Aug 26 |
3222 |
3259 |
3210 |
3250 |
26 |
3224 |
01:11P |
|
 |
 |
Sep 26 |
3180 |
3215 |
3169 |
3206 |
23 |
3183 |
01:11P |
|
 |
 |
Oct 26 |
3147 |
3184 |
3139 |
3176 |
26 |
3150 |
01:11P |
|
 |
 |
Dec 26 |
3180 |
3218 |
3170 |
3209 |
26 |
3183 |
01:11P |
|
 |
 |
Jan 27 |
3192 |
3223 |
3179 |
3215 |
25 |
3190 |
01:11P |
|
 |
 |
Mar 27 |
3186 |
3215 |
3177 |
3208 |
22 |
3186 |
01:11P |
|
 |
 |
May 27 |
3186 |
3214 |
3186 |
3206 |
17 |
3189 |
01:11P |
|
 |
 |
Jul 27 |
3206 |
3230 |
3195 |
3229 |
22 |
3207 |
01:12P |
|
 |
 |
Aug 27 |
3212 |
3215 |
3210 |
3215 |
19 |
3196 |
01:12P |
|
 |
 |
Sep 27 |
|
|
|
3184 |
|
3174 |
01:12P |
|
 |
 |
Oct 27 |
3154 |
3154 |
3154 |
3154 |
9 |
3145 |
01:12P |
|
 |
 |
Dec 27 |
3179 |
3186 |
3176 |
3186 |
17 |
3169 |
01:12P |
|
 |
 |
Jan 28 |
|
|
|
3080 |
|
3172 |
01:12P |
|
 |
 |
Mar 28 |
|
|
|
3173 |
|
3173 |
01:12P |
|
 |
 |
May 28 |
|
|
|
3191 |
|
3191 |
01:12P |
|
 |
 |
Jul 28 |
|
|
|
3212 |
|
3212 |
01:12P |
|
 |
 |
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 |
08:30A |
|
 |
 |
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 |
597'0 |
585'2 |
593'4 |
1'4 |
592'0 |
01:11P |
|
 |
 |
Jul 26 |
600'6 |
604'4 |
593'6 |
601'4 |
0'2 |
601'2 |
01:11P |
|
 |
 |
Sep 26 |
613'0 |
616'4 |
606'2 |
613'4 |
0'4 |
613'0 |
01:11P |
|
 |
 |
Dec 26 |
629'4 |
634'2 |
624'6 |
631'4 |
1'0 |
630'4 |
01:11P |
|
 |
 |
Mar 27 |
645'0 |
649'0 |
639'6 |
646'4 |
1'2 |
645'2 |
01:11P |
|
 |
 |
May 27 |
653'0 |
655'0 |
647'0 |
653'4 |
1'6 |
651'6 |
01:11P |
|
 |
 |
Jul 27 |
649'6 |
653'4 |
644'6 |
651'0 |
2'0 |
649'0 |
01:11P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
252.550 |
253.525 |
251.550 |
252.675 |
0.050 |
252.600s |
01:05P |
|
 |
 |
Jun 26 |
251.100 |
251.900 |
249.575 |
251.225 |
- 0.350 |
251.075s |
01:05P |
|
 |
 |
Aug 26 |
246.350 |
246.950 |
244.650 |
246.175 |
- 0.400 |
246.125s |
01:05P |
|
 |
 |
Oct 26 |
241.700 |
242.150 |
239.800 |
240.600 |
- 1.250 |
240.775s |
01:05P |
|
 |
 |
Dec 26 |
241.000 |
241.475 |
238.925 |
239.675 |
- 1.350 |
239.875s |
01:05P |
|
 |
 |
Feb 27 |
240.725 |
241.050 |
238.500 |
239.350 |
- 1.400 |
239.475s |
01:05P |
|
 |
 |
Apr 27 |
239.825 |
240.075 |
237.675 |
238.425 |
- 1.400 |
238.625s |
01:05P |
|
 |
 |
Jun 27 |
233.325 |
233.450 |
231.100 |
231.875 |
- 1.350 |
231.975s |
01:05P |
|
 |
 |
Aug 27 |
230.050 |
230.050 |
228.150 |
228.900 |
- 1.250 |
228.800s |
01:05P |
|
 |
 |
Oct 27 |
|
|
|
229.000 |
- 1.250 |
227.750s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
90.500 |
90.750 |
90.375 |
90.725 |
0.200 |
90.700s |
01:05P |
|
 |
 |
May 26 |
94.100 |
94.375 |
93.550 |
93.850 |
-0.150 |
94.075s |
01:05P |
|
 |
 |
Jun 26 |
102.450 |
102.650 |
101.700 |
101.825 |
- 0.500 |
101.950s |
01:05P |
|
 |
 |
Jul 26 |
105.300 |
105.825 |
104.825 |
104.875 |
- 0.375 |
104.975s |
01:05P |
|
 |
 |
Aug 26 |
105.325 |
105.950 |
104.975 |
105.050 |
- 0.250 |
105.150s |
01:05P |
|
 |
 |
Oct 26 |
90.825 |
91.075 |
90.325 |
90.550 |
-0.100 |
90.625s |
01:05P |
|
 |
 |
Dec 26 |
83.100 |
83.350 |
82.700 |
82.975 |
-0.025 |
83.050s |
01:05P |
|
 |
 |
Feb 27 |
85.800 |
86.125 |
85.575 |
85.775 |
0.050 |
85.900s |
01:05P |
|
 |
 |
Apr 27 |
89.450 |
89.875 |
89.450 |
89.575 |
-0.075 |
89.675s |
01:05P |
|
 |
 |
May 27 |
|
|
|
93.300 |
|
92.550s |
01:05P |
|
 |
 |
Jun 27 |
99.925 |
100.125 |
99.925 |
100.100 |
0.175 |
100.100s |
01:05P |
|
 |
 |
Jul 27 |
100.175 |
100.175 |
100.150 |
100.150 |
0.125 |
100.150s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
100.325 |
|
100.325s |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
450'6 |
7'6 |
| @S6K |
1167'2 |
9'2 |
| @W6K |
593'4 |
1'4 |
| @O6K |
346'4 |
2'0 |
| Stocks |
| MSFT |
410.3400 |
17.2300 |
| WMT |
124.6600 |
- 0.3900 |
| XOM |
149.7700 |
0.5300 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (May 26) 450'6 7'6
 - CORN (Jul 26) 460'2 7'6
 - CORN (Sep 26) 463'0 8'0
 - CORN (Dec 26) 477'6 7'2
 - CORN (Mar 27) 491'0 7'4
 - CORN (May 27) 498'2 7'4
 - CORN (Jul 27) 501'4 7'2
 - SOYBEANS (May 26) 1167'2 9'2
 - SOYBEANS (Jul 26) 1183'4 10'6
 - SOYBEANS (Aug 26) 1176'4 10'4
 - SOYBEANS (Sep 26) 1152'6 9'4
 - SOYBEANS (Nov 26) 1154'4 10'4
 - SOYBEANS (Jan 27) 1166'0 10'6
 - SOYBEANS (Mar 27) 1165'0 10'0
 - SOYBEANS (May 27) 1168'2 10'0
 - SOYBEANS (Jul 27) 1174'2 10'0
 - SOYBEANS (Aug 27) 1164'6 0'0
 - SOYBEANS (Sep 27) 1135'0 11'0
 - SOYBEANS (Nov 27) 1127'4 11'0
 - 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) 3340 43
 - SOYBEAN MEAL (Jul 26) 3308 35
 - SOYBEAN MEAL (Aug 26) 3250 26
 - SOYBEAN MEAL (Sep 26) 3206 23
 - SOYBEAN MEAL (Oct 26) 3176 26
 - SOYBEAN MEAL (Dec 26) 3209 26
 - SOYBEAN MEAL (Jan 27) 3215 25
 - SOYBEAN MEAL (Mar 27) 3208 22
 - SOYBEAN MEAL (May 27) 3206 17
 - SOYBEAN MEAL (Jul 27) 3229 22
 - SOYBEAN MEAL (Aug 27) 3215 19
 - SOYBEAN MEAL (Sep 27) 3184
 - SOYBEAN MEAL (Oct 27) 3154 9
 - SOYBEAN MEAL (Dec 27) 3186 17
 - 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) 593'4 1'4
 - WHEAT (Jul 26) 601'4 0'2
 - WHEAT (Sep 26) 613'4 0'4
 - WHEAT (Dec 26) 631'4 1'0
 - WHEAT (Mar 27) 646'4 1'2
 - WHEAT (May 27) 653'4 1'6
 - WHEAT (Jul 27) 651'0 2'0
 - LIVE CATTLE (Apr 26) 252.675 0.050
 - LIVE CATTLE (Jun 26) 251.225 - 0.350
 - LIVE CATTLE (Aug 26) 246.175 - 0.400
 - LIVE CATTLE (Oct 26) 240.600 - 1.250
 - LIVE CATTLE (Dec 26) 239.675 - 1.350
 - LIVE CATTLE (Feb 27) 239.350 - 1.400
 - LIVE CATTLE (Apr 27) 238.425 - 1.400
 - LIVE CATTLE (Jun 27) 231.875 - 1.350
 - LIVE CATTLE (Aug 27) 228.900 - 1.250
 - LIVE CATTLE (Oct 27) 229.000 - 1.250
 - LEAN HOGS (Apr 26) 90.725 0.200
 - LEAN HOGS (May 26) 93.850 -0.150
 - LEAN HOGS (Jun 26) 101.825 - 0.500
 - LEAN HOGS (Jul 26) 104.875 - 0.375
 - LEAN HOGS (Aug 26) 105.050 - 0.250
 - LEAN HOGS (Oct 26) 90.550 -0.100
 - LEAN HOGS (Dec 26) 82.975 -0.025
 - LEAN HOGS (Feb 27) 85.775 0.050
 - LEAN HOGS (Apr 27) 89.575 -0.075
 - LEAN HOGS (May 27) 93.300
 - LEAN HOGS (Jun 27) 100.100 0.175
 - LEAN HOGS (Jul 27) 100.150 0.125
 - LEAN HOGS (Aug 27) 100.325

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
450'6
|
| Change: |
7'6 |
| Bid: |
450'6 |
| Ask: |
451'0 |
| Today's High: |
452'0 |
| 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 1:11:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|