 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
414'2 |
420'6 |
412'2 |
417'2 |
3'4 |
413'6 |
08:34A |
|
 |
 |
Sep 26 |
422'6 |
429'4 |
421'0 |
425'6 |
3'2 |
422'4 |
08:34A |
|
 |
 |
Dec 26 |
442'6 |
449'4 |
441'2 |
446'2 |
3'6 |
442'4 |
08:34A |
|
 |
 |
Mar 27 |
457'0 |
463'6 |
455'4 |
460'2 |
3'2 |
457'0 |
08:34A |
|
 |
 |
May 27 |
466'4 |
472'4 |
464'6 |
469'0 |
3'0 |
466'0 |
08:34A |
|
 |
 |
Jul 27 |
472'6 |
478'4 |
471'4 |
475'2 |
2'4 |
472'6 |
08:34A |
|
 |
 |
Sep 27 |
466'0 |
470'4 |
465'2 |
468'0 |
1'6 |
466'2 |
08:34A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1130'0 |
1140'4 |
1128'2 |
1137'2 |
7'2 |
1130'0 |
08:34A |
|
 |
 |
Aug 26 |
1133'6 |
1145'0 |
1132'6 |
1142'0 |
7'4 |
1134'4 |
08:34A |
|
 |
 |
Sep 26 |
1131'6 |
1144'4 |
1131'6 |
1141'2 |
8'0 |
1133'2 |
08:34A |
|
 |
 |
Nov 26 |
1146'0 |
1158'2 |
1144'4 |
1154'2 |
7'6 |
1146'4 |
08:34A |
|
 |
 |
Jan 27 |
1158'6 |
1172'2 |
1158'6 |
1168'4 |
8'2 |
1160'2 |
08:34A |
|
 |
 |
Mar 27 |
1165'0 |
1178'2 |
1165'0 |
1174'2 |
7'4 |
1166'6 |
08:34A |
|
 |
 |
May 27 |
1172'0 |
1185'2 |
1171'6 |
1181'6 |
7'4 |
1174'2 |
08:34A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3048 |
3089 |
3046 |
3073 |
25 |
3048 |
08:34A |
|
 |
 |
Aug 26 |
3052 |
3088 |
3049 |
3071 |
19 |
3052 |
08:34A |
|
 |
 |
Sep 26 |
3050 |
3077 |
3046 |
3058 |
10 |
3048 |
08:34A |
|
 |
 |
Oct 26 |
3040 |
3062 |
3037 |
3044 |
4 |
3040 |
08:34A |
|
 |
 |
Dec 26 |
3069 |
3094 |
3067 |
3074 |
2 |
3072 |
08:34A |
|
 |
 |
Jan 27 |
3090 |
3114 |
3090 |
3094 |
1 |
3093 |
08:34A |
|
 |
 |
Mar 27 |
3124 |
3142 |
3123 |
3123 |
- 1 |
3124 |
08:34A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
595'6 |
610'2 |
593'4 |
608'6 |
12'6 |
596'0 |
08:34A |
|
 |
 |
Sep 26 |
603'6 |
617'6 |
602'6 |
616'6 |
12'4 |
604'2 |
08:34A |
|
 |
 |
Dec 26 |
621'6 |
635'4 |
620'6 |
634'2 |
12'4 |
621'6 |
08:34A |
|
 |
 |
Mar 27 |
635'4 |
650'0 |
635'4 |
648'2 |
12'0 |
636'2 |
08:34A |
|
 |
 |
May 27 |
646'2 |
658'2 |
645'0 |
656'0 |
10'4 |
645'4 |
08:34A |
|
 |
 |
Jul 27 |
652'6 |
664'2 |
652'2 |
662'0 |
10'0 |
652'0 |
08:34A |
|
 |
 |
Sep 27 |
665'4 |
670'0 |
664'6 |
669'6 |
6'0 |
663'6 |
08:34A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
255.250 |
255.300 |
255.050 |
255.050 |
- 0.250 |
255.300 |
08:34A |
|
 |
 |
Aug 26 |
249.125 |
249.200 |
248.250 |
248.550 |
- 0.650 |
249.200 |
08:34A |
|
 |
 |
Oct 26 |
241.700 |
241.800 |
241.275 |
241.550 |
- 0.450 |
242.000 |
08:34A |
|
 |
 |
Dec 26 |
240.425 |
240.600 |
240.000 |
240.200 |
- 0.525 |
240.725 |
08:34A |
|
 |
 |
Feb 27 |
240.325 |
240.500 |
239.875 |
240.075 |
- 0.575 |
240.650 |
08:34A |
|
 |
 |
Apr 27 |
239.975 |
240.100 |
239.475 |
239.675 |
- 0.575 |
240.250 |
08:34A |
|
 |
 |
Jun 27 |
232.850 |
232.925 |
232.850 |
232.925 |
- 0.675 |
233.600 |
08:34A |
|
 |
 |
Aug 27 |
229.450 |
229.450 |
229.450 |
229.450 |
- 0.575 |
230.025 |
08:34A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
94.800 |
95.150 |
94.550 |
94.900 |
0.100 |
94.800 |
08:34A |
|
 |
 |
Aug 26 |
95.050 |
95.375 |
94.875 |
95.375 |
0.325 |
95.050 |
08:34A |
|
 |
 |
Oct 26 |
79.825 |
80.525 |
79.775 |
80.275 |
0.350 |
79.925 |
08:34A |
|
 |
 |
Dec 26 |
73.525 |
73.925 |
73.425 |
73.750 |
0.175 |
73.575 |
08:34A |
|
 |
 |
Feb 27 |
77.350 |
77.750 |
77.300 |
77.600 |
0.150 |
77.450 |
08:34A |
|
 |
 |
Apr 27 |
82.325 |
82.525 |
82.125 |
82.300 |
|
82.300 |
08:34A |
|
 |
 |
May 27 |
|
|
|
85.800 |
0.200 |
85.775s |
08:34A |
|
 |
 |
Jun 27 |
94.375 |
94.675 |
94.375 |
94.400 |
0.025 |
94.375 |
08:34A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
417'2 |
3'4 |
| @S6N |
1137'2 |
7'2 |
| @W6N |
608'6 |
12'6 |
| @O6N |
309'4 |
5'0 |
| Stocks |
| MSFT |
393.8300 |
- 5.9300 |
| WMT |
119.6100 |
- 1.4200 |
| XOM |
141.8600 |
0.9400 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 417'2 3'4
 - CORN (Sep 26) 425'6 3'2
 - CORN (Dec 26) 446'2 3'6
 - CORN (Mar 27) 460'2 3'2
 - CORN (May 27) 469'0 3'0
 - CORN (Jul 27) 475'2 2'4
 - CORN (Sep 27) 468'0 1'6
 - SOYBEANS (Jul 26) 1137'2 7'2
 - SOYBEANS (Aug 26) 1142'0 7'4
 - SOYBEANS (Sep 26) 1141'2 8'0
 - SOYBEANS (Nov 26) 1154'2 7'6
 - SOYBEANS (Jan 27) 1168'4 8'2
 - SOYBEANS (Mar 27) 1174'2 7'4
 - SOYBEANS (May 27) 1181'6 7'4
 - SOYBEAN MEAL (Jul 26) 3073 25
 - SOYBEAN MEAL (Aug 26) 3071 19
 - SOYBEAN MEAL (Sep 26) 3058 10
 - SOYBEAN MEAL (Oct 26) 3044 4
 - SOYBEAN MEAL (Dec 26) 3074 2
 - SOYBEAN MEAL (Jan 27) 3094 1
 - SOYBEAN MEAL (Mar 27) 3123 - 1
 - WHEAT (Jul 26) 608'6 12'6
 - WHEAT (Sep 26) 616'6 12'4
 - WHEAT (Dec 26) 634'2 12'4
 - WHEAT (Mar 27) 648'2 12'0
 - WHEAT (May 27) 656'0 10'4
 - WHEAT (Jul 27) 662'0 10'0
 - WHEAT (Sep 27) 669'6 6'0
 - LIVE CATTLE (Jun 26) 255.050 - 0.250
 - LIVE CATTLE (Aug 26) 248.550 - 0.650
 - LIVE CATTLE (Oct 26) 241.550 - 0.450
 - LIVE CATTLE (Dec 26) 240.200 - 0.525
 - LIVE CATTLE (Feb 27) 240.075 - 0.575
 - LIVE CATTLE (Apr 27) 239.675 - 0.575
 - LIVE CATTLE (Jun 27) 232.925 - 0.675
 - LIVE CATTLE (Aug 27) 229.450 - 0.575
 - LEAN HOGS (Jul 26) 94.900 0.100
 - LEAN HOGS (Aug 26) 95.375 0.325
 - LEAN HOGS (Oct 26) 80.275 0.350
 - LEAN HOGS (Dec 26) 73.750 0.175
 - LEAN HOGS (Feb 27) 77.600 0.150
 - LEAN HOGS (Apr 27) 82.300
 - LEAN HOGS (May 27) 85.800 0.200
 - LEAN HOGS (Jun 27) 94.400 0.025

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6N) |
| Exchange: |
CBOT |
| Last Trade: |
417'2
|
| Change: |
3'4 |
| Bid: |
417'2 |
| Ask: |
417'4 |
| Today's High: |
420'6 |
| Today's Low: |
412'2 |
| Volume: |
275,994 |
| Open: |
414'2 |
| Settle: |
413'6 |
| Prev: |
413'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jun-17-2026 8:34:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|