 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
460'0 |
464'2 |
460'0 |
463'6 |
1'6 |
462'0 |
04:52A |
|
 |
 |
Dec 26 |
483'0 |
487'4 |
483'0 |
487'0 |
2'2 |
484'6 |
04:52A |
|
 |
 |
Mar 27 |
498'0 |
502'6 |
498'0 |
502'6 |
2'4 |
500'2 |
04:53A |
|
 |
 |
May 27 |
506'4 |
511'0 |
506'4 |
510'6 |
2'0 |
508'6 |
04:53A |
|
 |
 |
Jul 27 |
510'2 |
514'2 |
510'0 |
514'0 |
1'4 |
512'4 |
04:53A |
|
 |
 |
Sep 27 |
492'4 |
494'6 |
492'2 |
494'2 |
0'2 |
494'0 |
04:53A |
|
 |
 |
Dec 27 |
498'0 |
499'4 |
497'2 |
499'2 |
0'6 |
498'4 |
04:53A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1232'0 |
1239'4 |
1230'4 |
1235'0 |
2'0 |
1233'0 |
04:52A |
|
 |
 |
Sep 26 |
1229'2 |
1232'0 |
1223'6 |
1228'2 |
2'2 |
1226'0 |
04:53A |
|
 |
 |
Nov 26 |
1237'0 |
1245'0 |
1235'4 |
1240'4 |
1'4 |
1239'0 |
04:52A |
|
 |
 |
Jan 27 |
1250'6 |
1258'0 |
1249'2 |
1254'6 |
2'0 |
1252'6 |
04:53A |
|
 |
 |
Mar 27 |
1249'0 |
1258'0 |
1249'0 |
1254'6 |
1'2 |
1253'4 |
04:53A |
|
 |
 |
May 27 |
1252'6 |
1261'0 |
1252'6 |
1257'6 |
1'0 |
1256'6 |
04:53A |
|
 |
 |
Jul 27 |
1260'2 |
1264'4 |
1257'2 |
1260'4 |
-0'2 |
1260'6 |
04:53A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
3315 |
3330 |
3298 |
3320 |
4 |
3316 |
04:53A |
|
 |
 |
Sep 26 |
3290 |
3310 |
3277 |
3299 |
3 |
3296 |
04:53A |
|
 |
 |
Oct 26 |
3281 |
3298 |
3264 |
3285 |
1 |
3284 |
04:53A |
|
 |
 |
Dec 26 |
3321 |
3344 |
3306 |
3330 |
1 |
3329 |
04:53A |
|
 |
 |
Jan 27 |
3342 |
3363 |
3329 |
3349 |
- 1 |
3350 |
04:53A |
|
 |
 |
Mar 27 |
3342 |
3369 |
3337 |
3356 |
- 1 |
3357 |
04:53A |
|
 |
 |
May 27 |
3360 |
3372 |
3345 |
3367 |
1 |
3366 |
04:53A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
705'4 |
710'0 |
698'2 |
704'6 |
-1'0 |
705'6 |
04:53A |
|
 |
 |
Dec 26 |
722'2 |
726'4 |
715'2 |
721'6 |
-1'0 |
722'6 |
04:53A |
|
 |
 |
Mar 27 |
737'0 |
741'6 |
730'2 |
736'0 |
-1'6 |
737'6 |
04:53A |
|
 |
 |
May 27 |
743'4 |
747'0 |
736'2 |
742'0 |
-1'4 |
743'4 |
04:53A |
|
 |
 |
Jul 27 |
735'6 |
741'6 |
731'4 |
736'0 |
-2'6 |
738'6 |
04:53A |
|
 |
 |
Sep 27 |
738'0 |
743'0 |
736'2 |
736'6 |
-5'2 |
742'0 |
04:53A |
|
 |
 |
Dec 27 |
747'0 |
750'0 |
744'4 |
744'4 |
-5'6 |
750'2 |
04:52A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
226.000 |
226.050 |
223.000 |
223.350 |
- 3.475 |
223.200s |
07/22 |
|
 |
 |
Oct 26 |
222.500 |
222.550 |
218.825 |
219.200 |
- 4.025 |
219.200s |
07/22 |
|
 |
 |
Dec 26 |
222.025 |
222.175 |
218.500 |
218.700 |
- 4.100 |
218.800s |
07/22 |
|
 |
 |
Feb 27 |
223.075 |
223.075 |
219.525 |
219.750 |
- 3.975 |
219.900s |
07/22 |
|
 |
 |
Apr 27 |
224.425 |
224.425 |
221.050 |
221.450 |
- 3.625 |
221.525s |
07/22 |
|
 |
 |
Jun 27 |
218.150 |
218.425 |
215.375 |
215.875 |
- 3.550 |
215.825s |
07/22 |
|
 |
 |
Aug 27 |
215.650 |
215.650 |
213.000 |
213.600 |
- 3.425 |
213.275s |
07/22 |
|
 |
 |
Oct 27 |
215.175 |
215.200 |
213.300 |
213.300 |
- 3.075 |
213.100s |
07/22 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
102.125 |
102.250 |
101.275 |
101.400 |
- 0.050 |
101.450s |
07/22 |
|
 |
 |
Oct 26 |
88.575 |
89.000 |
88.100 |
88.325 |
0.225 |
88.350s |
07/22 |
|
 |
 |
Dec 26 |
79.575 |
80.300 |
79.550 |
79.700 |
0.575 |
79.825s |
07/22 |
|
 |
 |
Feb 27 |
82.650 |
83.425 |
82.650 |
83.050 |
0.750 |
83.225s |
07/22 |
|
 |
 |
Apr 27 |
87.000 |
87.800 |
86.925 |
87.475 |
0.725 |
87.625s |
07/22 |
|
 |
 |
May 27 |
90.675 |
90.825 |
90.675 |
90.825 |
0.550 |
90.825s |
07/22 |
|
 |
 |
Jun 27 |
98.275 |
99.000 |
98.175 |
98.775 |
0.675 |
98.850s |
07/22 |
|
 |
 |
Jul 27 |
98.675 |
99.225 |
98.675 |
99.050 |
0.550 |
99.175s |
07/22 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
463'6 |
1'6 |
| @S6Q |
1235'0 |
2'0 |
| @W6U |
704'6 |
-1'0 |
| @O6U |
338'4 |
-0'2 |
| Stocks |
| MSFT |
390.3400 |
- 7.4100 |
| WMT |
109.3300 |
- 1.0600 |
| XOM |
154.4500 |
2.7400 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 463'6 1'6
 - CORN (Dec 26) 487'0 2'2
 - CORN (Mar 27) 502'6 2'4
 - CORN (May 27) 510'6 2'0
 - CORN (Jul 27) 514'0 1'4
 - CORN (Sep 27) 494'2 0'2
 - CORN (Dec 27) 499'2 0'6
 - SOYBEANS (Aug 26) 1235'0 2'0
 - SOYBEANS (Sep 26) 1228'2 2'2
 - SOYBEANS (Nov 26) 1240'4 1'4
 - SOYBEANS (Jan 27) 1254'6 2'0
 - SOYBEANS (Mar 27) 1254'6 1'2
 - SOYBEANS (May 27) 1257'6 1'0
 - SOYBEANS (Jul 27) 1260'4 -0'2
 - SOYBEAN MEAL (Aug 26) 3320 4
 - SOYBEAN MEAL (Sep 26) 3299 3
 - SOYBEAN MEAL (Oct 26) 3285 1
 - SOYBEAN MEAL (Dec 26) 3330 1
 - SOYBEAN MEAL (Jan 27) 3349 - 1
 - SOYBEAN MEAL (Mar 27) 3356 - 1
 - SOYBEAN MEAL (May 27) 3367 1
 - WHEAT (Sep 26) 704'6 -1'0
 - WHEAT (Dec 26) 721'6 -1'0
 - WHEAT (Mar 27) 736'0 -1'6
 - WHEAT (May 27) 742'0 -1'4
 - WHEAT (Jul 27) 736'0 -2'6
 - WHEAT (Sep 27) 736'6 -5'2
 - WHEAT (Dec 27) 744'4 -5'6
 - LIVE CATTLE (Aug 26) 223.350 - 3.475
 - LIVE CATTLE (Oct 26) 219.200 - 4.025
 - LIVE CATTLE (Dec 26) 218.700 - 4.100
 - LIVE CATTLE (Feb 27) 219.750 - 3.975
 - LIVE CATTLE (Apr 27) 221.450 - 3.625
 - LIVE CATTLE (Jun 27) 215.875 - 3.550
 - LIVE CATTLE (Aug 27) 213.600 - 3.425
 - LIVE CATTLE (Oct 27) 213.300 - 3.075
 - LEAN HOGS (Aug 26) 101.400 - 0.050
 - LEAN HOGS (Oct 26) 88.325 0.225
 - LEAN HOGS (Dec 26) 79.700 0.575
 - LEAN HOGS (Feb 27) 83.050 0.750
 - LEAN HOGS (Apr 27) 87.475 0.725
 - LEAN HOGS (May 27) 90.825 0.550
 - LEAN HOGS (Jun 27) 98.775 0.675
 - LEAN HOGS (Jul 27) 99.050 0.550

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
463'6
|
| Change: |
1'6 |
| Bid: |
463'4 |
| Ask: |
463'6 |
| Today's High: |
464'2 |
| Today's Low: |
460'0 |
| Volume: |
153,366 |
| Open: |
460'0 |
| Settle: |
462'0 |
| Prev: |
462'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-23-2026 4:51:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|