 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
472'6 |
481'2 |
472'2 |
477'4 |
5'6 |
478'6s |
02:54P |
|
 |
 |
Dec 26 |
498'0 |
506'2 |
497'2 |
502'4 |
5'4 |
503'4s |
02:50P |
|
 |
 |
Mar 27 |
513'4 |
520'6 |
512'6 |
517'0 |
4'4 |
518'2s |
02:58P |
|
 |
 |
May 27 |
520'0 |
527'0 |
519'4 |
523'4 |
4'0 |
524'6s |
02:55P |
|
 |
 |
Jul 27 |
522'4 |
529'0 |
522'2 |
525'2 |
3'4 |
526'4s |
02:30P |
|
 |
 |
Sep 27 |
503'2 |
506'4 |
502'4 |
503'4 |
2'2 |
504'4s |
01:20P |
|
 |
 |
Dec 27 |
506'2 |
509'4 |
506'2 |
506'4 |
1'0 |
507'4s |
02:50P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1221'0 |
1228'2 |
1218'4 |
1220'4 |
-1'4 |
1220'6s |
02:45P |
|
 |
 |
Nov 26 |
1236'4 |
1244'4 |
1234'4 |
1236'0 |
-0'6 |
1236'4s |
02:45P |
|
 |
 |
Jan 27 |
1250'4 |
1259'0 |
1249'0 |
1250'4 |
0'2 |
1251'4s |
02:49P |
|
 |
 |
Mar 27 |
1254'4 |
1263'2 |
1253'4 |
1256'0 |
1'6 |
1257'2s |
02:30P |
|
 |
 |
May 27 |
1258'6 |
1267'2 |
1258'0 |
1260'4 |
2'4 |
1262'0s |
02:52P |
|
 |
 |
Jul 27 |
1262'0 |
1270'0 |
1260'6 |
1263'2 |
1'4 |
1264'2s |
02:33P |
|
 |
 |
Aug 27 |
1244'6 |
1250'4 |
1242'6 |
1245'2 |
1'6 |
1246'4s |
01:30P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
3189 |
3221 |
3149 |
3151 |
- 32 |
3157s |
02:30P |
|
 |
 |
Oct 26 |
3210 |
3243 |
3179 |
3180 |
- 24 |
3186s |
02:33P |
|
 |
 |
Dec 26 |
3255 |
3288 |
3231 |
3233 |
- 18 |
3238s |
02:30P |
|
 |
 |
Jan 27 |
3275 |
3305 |
3257 |
3260 |
- 12 |
3264s |
01:30P |
|
 |
 |
Mar 27 |
3295 |
3322 |
3280 |
3283 |
- 10 |
3287s |
01:30P |
|
 |
 |
May 27 |
3315 |
3339 |
3301 |
3301 |
- 7 |
3309s |
01:30P |
|
 |
 |
Jul 27 |
3339 |
3360 |
3326 |
3326 |
- 7 |
3332s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
680'0 |
691'2 |
675'6 |
682'2 |
2'4 |
682'6s |
02:33P |
|
 |
 |
Dec 26 |
697'0 |
708'6 |
693'0 |
699'4 |
2'4 |
700'0s |
02:30P |
|
 |
 |
Mar 27 |
714'2 |
725'6 |
710'6 |
716'6 |
2'4 |
717'2s |
02:33P |
|
 |
 |
May 27 |
721'6 |
732'4 |
718'4 |
724'2 |
2'2 |
724'6s |
01:20P |
|
 |
 |
Jul 27 |
720'0 |
730'6 |
717'6 |
722'2 |
1'4 |
723'0s |
01:30P |
|
 |
 |
Sep 27 |
724'2 |
736'2 |
724'2 |
728'2 |
1'0 |
729'0s |
01:30P |
|
 |
 |
Dec 27 |
738'0 |
746'6 |
736'4 |
740'4 |
0'2 |
740'0s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
223.425 |
224.525 |
222.300 |
223.425 |
- 0.075 |
223.350s |
02:36P |
|
 |
 |
Oct 26 |
217.225 |
219.325 |
216.150 |
218.050 |
0.775 |
218.000s |
01:05P |
|
 |
 |
Dec 26 |
217.150 |
219.675 |
216.025 |
218.150 |
1.125 |
218.275s |
01:05P |
|
 |
 |
Feb 27 |
217.800 |
220.125 |
216.525 |
218.725 |
1.100 |
218.900s |
01:05P |
|
 |
 |
Apr 27 |
218.425 |
220.500 |
217.000 |
219.350 |
1.025 |
219.500s |
01:05P |
|
 |
 |
Jun 27 |
211.650 |
213.650 |
210.175 |
212.625 |
1.100 |
212.800s |
01:05P |
|
 |
 |
Aug 27 |
207.700 |
209.600 |
206.175 |
208.625 |
1.025 |
208.750s |
01:05P |
|
 |
 |
Oct 27 |
205.525 |
208.050 |
205.525 |
207.450 |
0.825 |
207.350s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.125 |
81.275 |
80.100 |
80.325 |
-1.275 |
80.225s |
01:05P |
|
 |
 |
Dec 26 |
71.150 |
71.250 |
70.625 |
70.775 |
-0.675 |
70.750s |
01:05P |
|
 |
 |
Feb 27 |
74.050 |
74.300 |
73.750 |
73.850 |
-0.425 |
73.825s |
02:33P |
|
 |
 |
Apr 27 |
79.450 |
79.775 |
79.275 |
79.400 |
-0.250 |
79.375s |
01:05P |
|
 |
 |
May 27 |
83.975 |
84.150 |
83.975 |
84.150 |
0.075 |
84.000s |
01:05P |
|
 |
 |
Jun 27 |
92.250 |
92.750 |
92.250 |
92.550 |
|
92.500s |
01:05P |
|
 |
 |
Jul 27 |
94.000 |
94.400 |
93.975 |
94.125 |
0.125 |
94.150s |
01:05P |
|
 |
 |
Aug 27 |
93.575 |
94.000 |
93.550 |
93.775 |
0.175 |
93.750s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
477'4 |
5'6 |
| @S6U |
1220'4 |
-1'4 |
| @W6U |
682'2 |
2'4 |
| @O6U |
321'0 |
-9'2 |
| Stocks |
| MSFT |
480.7950 |
- 2.6050 |
| WMT |
103.9550 |
-10.3450 |
| XOM |
166.5750 |
1.8050 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 477'4 5'6
 - CORN (Dec 26) 502'4 5'4
 - CORN (Mar 27) 517'0 4'4
 - CORN (May 27) 523'4 4'0
 - CORN (Jul 27) 525'2 3'4
 - CORN (Sep 27) 503'4 2'2
 - CORN (Dec 27) 506'4 1'0
 - SOYBEANS (Sep 26) 1220'4 -1'4
 - SOYBEANS (Nov 26) 1236'0 -0'6
 - SOYBEANS (Jan 27) 1250'4 0'2
 - SOYBEANS (Mar 27) 1256'0 1'6
 - SOYBEANS (May 27) 1260'4 2'4
 - SOYBEANS (Jul 27) 1263'2 1'4
 - SOYBEANS (Aug 27) 1245'2 1'6
 - SOYBEAN MEAL (Sep 26) 3151 - 32
 - SOYBEAN MEAL (Oct 26) 3180 - 24
 - SOYBEAN MEAL (Dec 26) 3233 - 18
 - SOYBEAN MEAL (Jan 27) 3260 - 12
 - SOYBEAN MEAL (Mar 27) 3283 - 10
 - SOYBEAN MEAL (May 27) 3301 - 7
 - SOYBEAN MEAL (Jul 27) 3326 - 7
 - WHEAT (Sep 26) 682'2 2'4
 - WHEAT (Dec 26) 699'4 2'4
 - WHEAT (Mar 27) 716'6 2'4
 - WHEAT (May 27) 724'2 2'2
 - WHEAT (Jul 27) 722'2 1'4
 - WHEAT (Sep 27) 728'2 1'0
 - WHEAT (Dec 27) 740'4 0'2
 - LIVE CATTLE (Aug 26) 223.425 - 0.075
 - LIVE CATTLE (Oct 26) 218.050 0.775
 - LIVE CATTLE (Dec 26) 218.150 1.125
 - LIVE CATTLE (Feb 27) 218.725 1.100
 - LIVE CATTLE (Apr 27) 219.350 1.025
 - LIVE CATTLE (Jun 27) 212.625 1.100
 - LIVE CATTLE (Aug 27) 208.625 1.025
 - LIVE CATTLE (Oct 27) 207.450 0.825
 - LEAN HOGS (Oct 26) 80.325 -1.275
 - LEAN HOGS (Dec 26) 70.775 -0.675
 - LEAN HOGS (Feb 27) 73.850 -0.425
 - LEAN HOGS (Apr 27) 79.400 -0.250
 - LEAN HOGS (May 27) 84.150 0.075
 - LEAN HOGS (Jun 27) 92.550
 - LEAN HOGS (Jul 27) 94.125 0.125
 - LEAN HOGS (Aug 27) 93.775 0.175

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
477'4
|
| Change: |
5'6 |
| Bid: |
477'2 |
| Ask: |
477'2 |
| Today's High: |
481'2 |
| Today's Low: |
472'2 |
| Volume: |
168,909 |
| Open: |
472'6 |
| Settle: |
478'6s |
| Prev: |
473'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Aug-20-2026 1:19:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|