 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
512'0 |
512'0 |
507'4 |
509'4 |
-3'6 |
510'2s |
01:20P |
|
 |
 |
Dec 26 |
533'2 |
544'6 |
523'2 |
532'0 |
-3'4 |
530'2s |
03:58P |
|
 |
 |
Mar 27 |
548'2 |
560'0 |
538'2 |
547'0 |
-3'6 |
545'4s |
03:57P |
|
 |
 |
May 27 |
556'2 |
566'4 |
545'4 |
554'4 |
-4'0 |
553'0s |
01:30P |
|
 |
 |
Jul 27 |
558'6 |
569'4 |
549'2 |
558'0 |
-3'6 |
556'2s |
03:56P |
|
 |
 |
Sep 27 |
532'4 |
538'2 |
523'0 |
530'2 |
-5'0 |
528'4s |
03:02P |
|
 |
 |
Dec 27 |
534'4 |
540'0 |
525'4 |
533'2 |
-4'2 |
532'0s |
03:27P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1296'0 |
1296'0 |
1296'0 |
1296'0 |
-35'6 |
1280'2s |
01:20P |
|
 |
 |
Nov 26 |
1330'0 |
1335'2 |
1293'0 |
1299'0 |
-35'6 |
1296'4s |
03:57P |
|
 |
 |
Jan 27 |
1345'0 |
1350'2 |
1308'2 |
1314'2 |
-35'2 |
1312'0s |
01:20P |
|
 |
 |
Mar 27 |
1350'2 |
1355'2 |
1315'0 |
1321'2 |
-34'0 |
1318'6s |
03:56P |
|
 |
 |
May 27 |
1354'0 |
1359'4 |
1321'0 |
1327'6 |
-32'2 |
1325'0s |
02:36P |
|
 |
 |
Jul 27 |
1357'6 |
1360'4 |
1324'0 |
1330'2 |
-30'4 |
1328'4s |
01:30P |
|
 |
 |
Aug 27 |
1335'6 |
1340'0 |
1306'0 |
1312'0 |
-28'4 |
1310'0s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
3469 |
3493 |
3466 |
3493 |
- 18 |
3470s |
01:20P |
|
 |
 |
Oct 26 |
3493 |
3506 |
3447 |
3478 |
- 38 |
3468s |
03:57P |
|
 |
 |
Dec 26 |
3555 |
3570 |
3508 |
3538 |
- 41 |
3528s |
03:57P |
|
 |
 |
Jan 27 |
3588 |
3590 |
3529 |
3557 |
- 42 |
3547s |
01:30P |
|
 |
 |
Mar 27 |
3581 |
3601 |
3541 |
3568 |
- 38 |
3561s |
01:30P |
|
 |
 |
May 27 |
3589 |
3607 |
3552 |
3574 |
- 35 |
3569s |
03:42P |
|
 |
 |
Jul 27 |
3606 |
3615 |
3562 |
3578 |
- 34 |
3577s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
713'4 |
713'4 |
709'6 |
711'0 |
-16'2 |
707'0s |
01:20P |
|
 |
 |
Dec 26 |
741'2 |
743'4 |
716'2 |
726'2 |
-16'0 |
725'2s |
01:20P |
|
 |
 |
Mar 27 |
756'0 |
757'6 |
732'6 |
742'2 |
-15'0 |
741'2s |
02:56P |
|
 |
 |
May 27 |
763'6 |
763'6 |
740'0 |
750'2 |
-14'0 |
749'2s |
02:56P |
|
 |
 |
Jul 27 |
758'0 |
759'0 |
736'2 |
747'0 |
-11'4 |
745'6s |
03:48P |
|
 |
 |
Sep 27 |
758'2 |
758'2 |
739'0 |
747'6 |
-10'6 |
747'2s |
01:30P |
|
 |
 |
Dec 27 |
763'0 |
763'2 |
745'4 |
753'6 |
-10'0 |
753'0s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
218.525 |
220.350 |
217.925 |
219.625 |
1.850 |
219.675s |
02:30P |
|
 |
 |
Dec 26 |
220.300 |
223.075 |
219.975 |
222.100 |
2.625 |
222.225s |
02:32P |
|
 |
 |
Feb 27 |
221.925 |
224.675 |
221.600 |
223.975 |
2.850 |
224.000s |
01:05P |
|
 |
 |
Apr 27 |
223.450 |
226.075 |
223.100 |
225.450 |
2.725 |
225.475s |
01:05P |
|
 |
 |
Jun 27 |
217.375 |
220.200 |
217.300 |
219.625 |
2.550 |
219.575s |
01:05P |
|
 |
 |
Aug 27 |
214.025 |
216.750 |
213.825 |
216.225 |
2.450 |
216.100s |
02:30P |
|
 |
 |
Oct 27 |
212.750 |
215.325 |
212.750 |
214.650 |
2.175 |
214.675s |
01:05P |
|
 |
 |
Dec 27 |
213.000 |
215.425 |
212.950 |
215.425 |
2.300 |
215.250s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
82.975 |
83.275 |
81.475 |
81.625 |
-1.625 |
81.525s |
02:30P |
|
 |
 |
Dec 26 |
74.175 |
74.375 |
72.600 |
72.775 |
-1.650 |
72.700s |
02:42P |
|
 |
 |
Feb 27 |
76.600 |
76.825 |
75.150 |
75.275 |
-1.625 |
75.200s |
01:05P |
|
 |
 |
Apr 27 |
82.150 |
82.150 |
80.675 |
80.850 |
-1.425 |
80.775s |
01:05P |
|
 |
 |
May 27 |
86.250 |
86.250 |
84.975 |
84.975 |
-1.200 |
85.050s |
01:05P |
|
 |
 |
Jun 27 |
95.000 |
95.025 |
93.675 |
93.800 |
-1.250 |
93.750s |
01:05P |
|
 |
 |
Jul 27 |
96.275 |
96.400 |
95.250 |
95.375 |
-1.025 |
95.325s |
01:05P |
|
 |
 |
Aug 27 |
95.700 |
95.850 |
94.850 |
95.100 |
-0.800 |
95.000s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
509'4 |
-3'6 |
| @S6U |
1296'0 |
-35'6 |
| @W6U |
711'0 |
-16'2 |
| @O6U |
355'0 |
1'6 |
| Stocks |
| MSFT |
495.6300 |
3.1900 |
| WMT |
107.1500 |
1.4200 |
| XOM |
165.9900 |
0.7600 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 509'4 -3'6
 - CORN (Dec 26) 532'0 -3'4
 - CORN (Mar 27) 547'0 -3'6
 - CORN (May 27) 554'4 -4'0
 - CORN (Jul 27) 558'0 -3'6
 - CORN (Sep 27) 530'2 -5'0
 - CORN (Dec 27) 533'2 -4'2
 - SOYBEANS (Sep 26) 1296'0 -35'6
 - SOYBEANS (Nov 26) 1299'0 -35'6
 - SOYBEANS (Jan 27) 1314'2 -35'2
 - SOYBEANS (Mar 27) 1321'2 -34'0
 - SOYBEANS (May 27) 1327'6 -32'2
 - SOYBEANS (Jul 27) 1330'2 -30'4
 - SOYBEANS (Aug 27) 1312'0 -28'4
 - SOYBEAN MEAL (Sep 26) 3493 - 18
 - SOYBEAN MEAL (Oct 26) 3478 - 38
 - SOYBEAN MEAL (Dec 26) 3538 - 41
 - SOYBEAN MEAL (Jan 27) 3557 - 42
 - SOYBEAN MEAL (Mar 27) 3568 - 38
 - SOYBEAN MEAL (May 27) 3574 - 35
 - SOYBEAN MEAL (Jul 27) 3578 - 34
 - WHEAT (Sep 26) 711'0 -16'2
 - WHEAT (Dec 26) 726'2 -16'0
 - WHEAT (Mar 27) 742'2 -15'0
 - WHEAT (May 27) 750'2 -14'0
 - WHEAT (Jul 27) 747'0 -11'4
 - WHEAT (Sep 27) 747'6 -10'6
 - WHEAT (Dec 27) 753'6 -10'0
 - LIVE CATTLE (Oct 26) 219.625 1.850
 - LIVE CATTLE (Dec 26) 222.100 2.625
 - LIVE CATTLE (Feb 27) 223.975 2.850
 - LIVE CATTLE (Apr 27) 225.450 2.725
 - LIVE CATTLE (Jun 27) 219.625 2.550
 - LIVE CATTLE (Aug 27) 216.225 2.450
 - LIVE CATTLE (Oct 27) 214.650 2.175
 - LIVE CATTLE (Dec 27) 215.425 2.300
 - LEAN HOGS (Oct 26) 81.625 -1.625
 - LEAN HOGS (Dec 26) 72.775 -1.650
 - LEAN HOGS (Feb 27) 75.275 -1.625
 - LEAN HOGS (Apr 27) 80.850 -1.425
 - LEAN HOGS (May 27) 84.975 -1.200
 - LEAN HOGS (Jun 27) 93.800 -1.250
 - LEAN HOGS (Jul 27) 95.375 -1.025
 - LEAN HOGS (Aug 27) 95.100 -0.800

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
509'4
|
| Change: |
-3'6 |
| Bid: |
488'0 |
| Ask: |
535'0 |
| Today's High: |
512'0 |
| Today's Low: |
507'4 |
| Volume: |
200 |
| Open: |
512'0 |
| Settle: |
510'2s |
| Prev: |
514'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-11-2026 1:15:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|