|
|
|
|
Welcome |
|
|
Harmony Agri Services, Inc.
|
|
|
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
409'0 |
416'4 |
408'2 |
415'6 |
6'2 |
409'4 |
12:29P |
|
|
|
Mar 25 |
422'2 |
429'2 |
421'6 |
428'6 |
5'4 |
423'2 |
12:29P |
|
|
|
May 25 |
429'6 |
436'4 |
429'0 |
435'6 |
5'2 |
430'4 |
12:29P |
|
|
|
Jul 25 |
434'0 |
440'6 |
433'2 |
440'0 |
5'2 |
434'6 |
12:29P |
|
|
|
Sep 25 |
430'0 |
435'2 |
429'2 |
434'4 |
4'0 |
430'4 |
12:29P |
|
|
|
Dec 25 |
436'0 |
442'0 |
436'0 |
441'0 |
3'6 |
437'2 |
12:29P |
|
|
|
Mar 26 |
447'2 |
452'0 |
447'0 |
451'6 |
3'6 |
448'0 |
12:29P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
980'4 |
997'0 |
976'6 |
991'4 |
10'4 |
981'0 |
12:29P |
|
|
|
Jan 25 |
989'0 |
1003'6 |
986'6 |
999'4 |
9'6 |
989'6 |
12:29P |
|
|
|
Mar 25 |
1002'0 |
1015'6 |
999'2 |
1011'6 |
9'6 |
1002'0 |
12:29P |
|
|
|
May 25 |
1015'4 |
1030'0 |
1013'0 |
1026'0 |
10'0 |
1016'0 |
12:29P |
|
|
|
Jul 25 |
1028'0 |
1042'2 |
1025'0 |
1038'2 |
10'0 |
1028'2 |
12:29P |
|
|
|
Aug 25 |
1029'4 |
1043'0 |
1026'4 |
1039'4 |
10'0 |
1029'4 |
12:29P |
|
|
|
Sep 25 |
1022'2 |
1036'0 |
1019'2 |
1033'4 |
11'2 |
1022'2 |
12:29P |
|
|
|
Nov 25 |
1025'0 |
1038'0 |
1022'0 |
1034'6 |
9'2 |
1025'4 |
12:29P |
|
|
|
Jan 26 |
1035'6 |
1048'6 |
1034'4 |
1048'6 |
11'2 |
1037'4 |
12:29P |
|
|
|
Mar 26 |
1040'0 |
1053'2 |
1040'0 |
1053'2 |
11'6 |
1041'4 |
12:29P |
|
|
|
May 26 |
|
|
|
1047'0 |
0'0 |
1048'2 |
12:29P |
|
|
|
Jul 26 |
1057'0 |
1068'2 |
1057'0 |
1068'2 |
11'4 |
1056'6 |
12:29P |
|
|
|
Aug 26 |
|
|
|
1093'0 |
0'0 |
1052'6 |
12:29P |
|
|
|
Sep 26 |
|
|
|
1039'0 |
0'0 |
1040'6 |
12:29P |
|
|
|
Nov 26 |
1055'2 |
1055'2 |
1052'0 |
1052'0 |
8'6 |
1043'2 |
12:29P |
|
|
|
Jul 27 |
|
|
|
1081'4 |
0'0 |
1063'2 |
12:29P |
|
|
|
Nov 27 |
|
|
|
1042'0 |
0'0 |
1045'0 |
11:33A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
3184 |
3202 |
3153 |
3168 |
- 15 |
3183 |
12:29P |
|
|
|
Jan 25 |
3151 |
3172 |
3120 |
3142 |
- 8 |
3150 |
12:29P |
|
|
|
Mar 25 |
3154 |
3168 |
3117 |
3141 |
- 6 |
3147 |
12:29P |
|
|
|
May 25 |
3173 |
3184 |
3135 |
3159 |
- 7 |
3166 |
12:29P |
|
|
|
Jul 25 |
3195 |
3213 |
3167 |
3189 |
- 6 |
3195 |
12:29P |
|
|
|
Aug 25 |
3200 |
3215 |
3170 |
3192 |
- 7 |
3199 |
12:29P |
|
|
|
Sep 25 |
3196 |
3211 |
3170 |
3186 |
- 10 |
3196 |
12:29P |
|
|
|
Oct 25 |
3193 |
3202 |
3164 |
3177 |
- 11 |
3188 |
12:29P |
|
|
|
Dec 25 |
3213 |
3225 |
3188 |
3200 |
- 13 |
3213 |
12:29P |
|
|
|
Jan 26 |
3201 |
3219 |
3201 |
3219 |
|
3219 |
12:30P |
|
|
|
Mar 26 |
|
|
|
3214 |
|
3217 |
12:30P |
|
|
|
May 26 |
|
|
|
3230 |
|
3224 |
12:29P |
|
|
|
Jul 26 |
|
|
|
3250 |
|
3243 |
12:29P |
|
|
|
Aug 26 |
|
|
|
3411 |
|
3239 |
12:29P |
|
|
|
Sep 26 |
|
|
|
3380 |
|
3217 |
12:29P |
|
|
|
Oct 26 |
|
|
|
3352 |
|
3188 |
08:30A |
|
|
|
Dec 26 |
|
|
|
3400 |
|
3205 |
12:29P |
|
|
|
Jul 27 |
|
|
|
3299 |
|
3299 |
08:30A |
|
|
|
Oct 27 |
|
|
|
3299 |
|
3299 |
10/21 |
|
|
|
Dec 27 |
|
|
|
3378 |
|
3334 |
10/21 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
574'0 |
578'6 |
565'6 |
576'2 |
4'0 |
572'2 |
12:29P |
|
|
|
Mar 25 |
593'2 |
598'2 |
586'4 |
596'0 |
3'6 |
592'2 |
12:29P |
|
|
|
May 25 |
605'2 |
608'6 |
597'2 |
606'4 |
3'4 |
603'0 |
12:29P |
|
|
|
Jul 25 |
612'0 |
614'4 |
604'0 |
612'4 |
3'0 |
609'4 |
12:29P |
|
|
|
Sep 25 |
620'2 |
623'6 |
614'2 |
622'4 |
3'4 |
619'0 |
12:29P |
|
|
|
Dec 25 |
633'4 |
637'0 |
628'4 |
636'2 |
3'6 |
632'4 |
12:29P |
|
|
|
Mar 26 |
641'0 |
641'0 |
638'2 |
641'0 |
-0'4 |
641'4 |
12:29P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
187.350 |
188.450 |
187.350 |
188.075 |
1.075 |
187.000 |
12:29P |
|
|
|
Dec 24 |
187.000 |
188.475 |
187.000 |
188.150 |
1.325 |
186.825 |
12:29P |
|
|
|
Feb 25 |
187.675 |
188.975 |
187.675 |
188.775 |
1.150 |
187.625 |
12:29P |
|
|
|
Apr 25 |
188.600 |
189.525 |
188.600 |
189.375 |
0.825 |
188.550 |
12:29P |
|
|
|
Jun 25 |
182.100 |
182.900 |
181.800 |
182.725 |
0.625 |
182.100 |
12:29P |
|
|
|
Aug 25 |
179.550 |
180.250 |
179.125 |
180.125 |
0.600 |
179.525 |
12:29P |
|
|
|
Oct 25 |
180.575 |
180.975 |
179.950 |
180.850 |
0.550 |
180.300 |
12:29P |
|
|
|
Dec 25 |
182.000 |
182.275 |
181.250 |
182.100 |
0.475 |
181.625 |
12:29P |
|
|
|
Feb 26 |
182.575 |
183.300 |
182.200 |
183.300 |
0.925 |
182.375 |
12:29P |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
78.850 |
79.450 |
78.250 |
78.975 |
0.700 |
78.275 |
12:29P |
|
|
|
Feb 25 |
82.500 |
82.850 |
81.850 |
82.650 |
0.400 |
82.250 |
12:29P |
|
|
|
Apr 25 |
86.100 |
86.250 |
85.500 |
86.125 |
0.200 |
85.925 |
12:29P |
|
|
|
May 25 |
89.500 |
89.525 |
89.100 |
89.425 |
0.025 |
89.400 |
12:29P |
|
|
|
Jun 25 |
96.825 |
96.900 |
96.425 |
96.850 |
0.125 |
96.725 |
12:29P |
|
|
|
Jul 25 |
96.800 |
96.900 |
96.550 |
96.900 |
0.150 |
96.750 |
12:29P |
|
|
|
Aug 25 |
95.500 |
95.600 |
95.250 |
95.525 |
0.125 |
95.400 |
12:29P |
|
|
|
Oct 25 |
79.875 |
79.975 |
79.850 |
79.950 |
0.050 |
79.900 |
12:29P |
|
|
|
Dec 25 |
71.875 |
71.925 |
71.875 |
71.900 |
-0.100 |
72.000 |
12:29P |
|
|
|
Feb 26 |
|
|
|
74.900 |
0.325 |
75.100s |
12:28P |
|
|
|
Apr 26 |
|
|
|
79.475 |
0.325 |
79.475s |
11:39A |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
415'6 |
6'2 |
@S4X |
991'4 |
10'4 |
@W4Z |
576'2 |
4'0 |
@O4Z |
380'4 |
1'0 |
Stocks |
MSFT |
427.4150 |
8.6350 |
WMT |
81.895000 |
1.085000 |
XOM |
120.8934 |
0.8134 |
TWX |
|
|
|
|
|
|
|
|
Quote Ticker |
|
|
- CORN (Dec 24) 415'6 6'2
- CORN (Mar 25) 428'6 5'4
- CORN (May 25) 435'6 5'2
- CORN (Jul 25) 440'0 5'2
- CORN (Sep 25) 434'4 4'0
- CORN (Dec 25) 441'0 3'6
- CORN (Mar 26) 451'6 3'6
- SOYBEANS (Nov 24) 991'2 10'2
- SOYBEANS (Jan 25) 999'2 9'4
- SOYBEANS (Mar 25) 1011'4 9'4
- SOYBEANS (May 25) 1025'6 9'6
- SOYBEANS (Jul 25) 1038'0 9'6
- SOYBEANS (Aug 25) 1039'4 10'0
- SOYBEANS (Sep 25) 1033'4 11'2
- SOYBEANS (Nov 25) 1034'6 9'2
- SOYBEANS (Jan 26) 1048'6 11'2
- SOYBEANS (Mar 26) 1053'2 11'6
- SOYBEANS (May 26) 1047'0 0'0
- SOYBEANS (Jul 26) 1068'2 11'4
- SOYBEANS (Aug 26) 1093'0 0'0
- SOYBEANS (Sep 26) 1039'0 0'0
- SOYBEANS (Nov 26) 1052'0 8'6
- SOYBEANS (Jul 27) 1081'4 0'0
- SOYBEANS (Nov 27) 1042'0 0'0
- SOYBEAN MEAL (Dec 24) 3168 - 15
- SOYBEAN MEAL (Jan 25) 3142 - 8
- SOYBEAN MEAL (Mar 25) 3141 - 6
- SOYBEAN MEAL (May 25) 3159 - 7
- SOYBEAN MEAL (Jul 25) 3189 - 6
- SOYBEAN MEAL (Aug 25) 3192 - 7
- SOYBEAN MEAL (Sep 25) 3186 - 10
- SOYBEAN MEAL (Oct 25) 3177 - 11
- SOYBEAN MEAL (Dec 25) 3200 - 13
- SOYBEAN MEAL (Jan 26) 3219
- SOYBEAN MEAL (Mar 26) 3214
- SOYBEAN MEAL (May 26) 3230
- SOYBEAN MEAL (Jul 26) 3250
- SOYBEAN MEAL (Aug 26) 3411
- SOYBEAN MEAL (Sep 26) 3380
- SOYBEAN MEAL (Oct 26) 3352
- SOYBEAN MEAL (Dec 26) 3400
- SOYBEAN MEAL (Jul 27) 3299
- SOYBEAN MEAL (Oct 27) 3299
- SOYBEAN MEAL (Dec 27) 3378
- WHEAT (Dec 24) 576'2 4'0
- WHEAT (Mar 25) 596'2 4'0
- WHEAT (May 25) 606'4 3'4
- WHEAT (Jul 25) 612'6 3'2
- WHEAT (Sep 25) 622'2 3'2
- WHEAT (Dec 25) 636'2 3'6
- WHEAT (Mar 26) 641'0 -0'4
- LIVE CATTLE (Oct 24) 188.125 1.125
- LIVE CATTLE (Dec 24) 188.200 1.375
- LIVE CATTLE (Feb 25) 188.800 1.175
- LIVE CATTLE (Apr 25) 189.375 0.825
- LIVE CATTLE (Jun 25) 182.750 0.650
- LIVE CATTLE (Aug 25) 180.125 0.600
- LIVE CATTLE (Oct 25) 180.850 0.550
- LIVE CATTLE (Dec 25) 182.100 0.475
- LIVE CATTLE (Feb 26) 183.300 0.925
- LEAN HOGS (Dec 24) 78.950 0.675
- LEAN HOGS (Feb 25) 82.650 0.400
- LEAN HOGS (Apr 25) 86.125 0.200
- LEAN HOGS (May 25) 89.425 0.025
- LEAN HOGS (Jun 25) 96.850 0.125
- LEAN HOGS (Jul 25) 96.900 0.150
- LEAN HOGS (Aug 25) 95.525 0.125
- LEAN HOGS (Oct 25) 79.950 0.050
- LEAN HOGS (Dec 25) 71.900 -0.100
- LEAN HOGS (Feb 26) 74.900 0.325
- LEAN HOGS (Apr 26) 79.475 0.325
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C4Z) |
Exchange: |
CBOT |
Last Trade: |
416'0
|
Change: |
6'4 |
Bid: |
415'6 |
Ask: |
416'0 |
Today's High: |
416'4 |
Today's Low: |
408'2 |
Volume: |
241,760 |
Open: |
409'0 |
Settle: |
409'4 |
Prev: |
409'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
Oct-22-2024 12:28:00PM |
Delay Time: |
10 Minutes |
|
|
|
|
|
|
|
|
|
|
|
|