 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
527'4 |
543'4 |
526'2 |
542'0 |
14'4 |
527'4 |
01:05P |
|
 |
 |
Mar 27 |
541'2 |
556'6 |
540'0 |
555'6 |
14'2 |
541'4 |
01:05P |
|
 |
 |
May 27 |
548'0 |
563'2 |
546'6 |
562'0 |
13'6 |
548'2 |
01:05P |
|
 |
 |
Jul 27 |
550'4 |
564'4 |
549'0 |
563'2 |
12'2 |
551'0 |
01:05P |
|
 |
 |
Sep 27 |
521'4 |
533'6 |
520'0 |
533'2 |
10'6 |
522'4 |
01:05P |
|
 |
 |
Dec 27 |
525'4 |
536'4 |
523'4 |
536'0 |
10'0 |
526'0 |
01:05P |
|
 |
 |
Mar 28 |
536'6 |
548'0 |
536'6 |
547'4 |
9'2 |
538'2 |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1304'0 |
1328'2 |
1303'4 |
1327'2 |
23'6 |
1303'4 |
01:05P |
|
 |
 |
Jan 27 |
1320'2 |
1344'0 |
1320'2 |
1343'2 |
23'2 |
1320'0 |
01:05P |
|
 |
 |
Mar 27 |
1329'0 |
1351'6 |
1329'0 |
1350'6 |
21'2 |
1329'4 |
01:05P |
|
 |
 |
May 27 |
1336'6 |
1358'0 |
1336'6 |
1356'6 |
20'2 |
1336'4 |
01:05P |
|
 |
 |
Jul 27 |
1340'4 |
1361'2 |
1340'2 |
1360'2 |
19'6 |
1340'4 |
01:05P |
|
 |
 |
Aug 27 |
1324'6 |
1341'6 |
1323'6 |
1341'0 |
19'0 |
1322'0 |
01:05P |
|
 |
 |
Sep 27 |
1283'4 |
1298'2 |
1280'4 |
1297'4 |
17'0 |
1280'4 |
01:05P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
3567 |
3671 |
3560 |
3668 |
122 |
3546 |
01:05P |
|
 |
 |
Dec 26 |
3603 |
3690 |
3591 |
3687 |
101 |
3586 |
01:05P |
|
 |
 |
Jan 27 |
3625 |
3691 |
3610 |
3689 |
85 |
3604 |
01:05P |
|
 |
 |
Mar 27 |
3622 |
3687 |
3620 |
3685 |
68 |
3617 |
01:05P |
|
 |
 |
May 27 |
3629 |
3690 |
3627 |
3688 |
65 |
3623 |
01:05P |
|
 |
 |
Jul 27 |
3652 |
3698 |
3638 |
3696 |
61 |
3635 |
01:05P |
|
 |
 |
Aug 27 |
3634 |
3653 |
3605 |
3651 |
54 |
3597 |
01:05P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
716'0 |
730'0 |
715'2 |
726'0 |
11'6 |
714'2 |
01:05P |
|
 |
 |
Mar 27 |
731'4 |
745'4 |
731'4 |
742'0 |
12'0 |
730'0 |
01:05P |
|
 |
 |
May 27 |
740'2 |
753'0 |
740'2 |
749'6 |
11'6 |
738'0 |
01:05P |
|
 |
 |
Jul 27 |
738'2 |
750'2 |
738'2 |
747'2 |
9'2 |
738'0 |
01:05P |
|
 |
 |
Sep 27 |
742'4 |
753'6 |
742'4 |
750'4 |
7'6 |
742'6 |
01:05P |
|
 |
 |
Dec 27 |
757'0 |
762'0 |
752'6 |
758'2 |
6'0 |
752'2 |
01:05P |
|
 |
 |
Mar 28 |
766'4 |
766'4 |
758'2 |
764'0 |
6'0 |
758'0 |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
219.000 |
221.275 |
218.025 |
221.150 |
5.025 |
220.950s |
01:05P |
|
 |
 |
Dec 26 |
219.950 |
222.600 |
218.950 |
222.175 |
5.375 |
222.000s |
01:05P |
|
 |
 |
Feb 27 |
220.950 |
223.775 |
219.775 |
223.150 |
5.750 |
223.100s |
01:05P |
|
 |
 |
Apr 27 |
221.225 |
224.750 |
220.600 |
224.175 |
5.950 |
224.175s |
01:05P |
|
 |
 |
Jun 27 |
215.675 |
219.000 |
215.050 |
218.700 |
5.850 |
218.675s |
01:05P |
|
 |
 |
Aug 27 |
212.675 |
215.450 |
211.775 |
215.300 |
5.475 |
215.225s |
01:05P |
|
 |
 |
Oct 27 |
211.575 |
213.900 |
210.975 |
213.900 |
5.075 |
213.800s |
01:05P |
|
 |
 |
Dec 27 |
211.825 |
214.375 |
211.825 |
214.300 |
4.650 |
214.275s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
78.525 |
78.900 |
78.000 |
78.200 |
0.050 |
78.150s |
01:05P |
|
 |
 |
Dec 26 |
68.900 |
70.200 |
68.525 |
69.825 |
1.250 |
69.800s |
01:05P |
|
 |
 |
Feb 27 |
70.450 |
71.700 |
69.975 |
71.275 |
1.200 |
71.350s |
01:05P |
|
 |
 |
Apr 27 |
75.750 |
77.025 |
75.600 |
76.700 |
1.050 |
76.775s |
01:05P |
|
 |
 |
May 27 |
81.075 |
81.625 |
81.075 |
81.625 |
0.750 |
81.625s |
01:05P |
|
 |
 |
Jun 27 |
89.400 |
90.225 |
89.225 |
90.025 |
0.725 |
90.125s |
01:05P |
|
 |
 |
Jul 27 |
91.225 |
91.975 |
91.225 |
91.900 |
0.700 |
91.925s |
01:05P |
|
 |
 |
Aug 27 |
91.075 |
91.825 |
91.050 |
91.700 |
0.800 |
91.800s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
542'0 |
14'4 |
| @S6X |
1327'2 |
23'6 |
| @W6Z |
726'0 |
11'6 |
| @O6Z |
414'0 |
7'4 |
| Stocks |
| MSFT |
498.8500 |
5.0700 |
| WMT |
107.4400 |
0.7100 |
| XOM |
158.9000 |
- 4.6400 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 542'0 14'4
 - CORN (Mar 27) 555'6 14'2
 - CORN (May 27) 562'0 13'6
 - CORN (Jul 27) 563'2 12'2
 - CORN (Sep 27) 533'2 10'6
 - CORN (Dec 27) 536'0 10'0
 - CORN (Mar 28) 547'4 9'2
 - SOYBEANS (Nov 26) 1327'2 23'6
 - SOYBEANS (Jan 27) 1343'2 23'2
 - SOYBEANS (Mar 27) 1350'6 21'2
 - SOYBEANS (May 27) 1356'6 20'2
 - SOYBEANS (Jul 27) 1360'2 19'6
 - SOYBEANS (Aug 27) 1341'0 19'0
 - SOYBEANS (Sep 27) 1297'4 17'0
 - SOYBEAN MEAL (Oct 26) 3668 122
 - SOYBEAN MEAL (Dec 26) 3687 101
 - SOYBEAN MEAL (Jan 27) 3689 85
 - SOYBEAN MEAL (Mar 27) 3685 68
 - SOYBEAN MEAL (May 27) 3688 65
 - SOYBEAN MEAL (Jul 27) 3696 61
 - SOYBEAN MEAL (Aug 27) 3651 54
 - WHEAT (Dec 26) 726'0 11'6
 - WHEAT (Mar 27) 742'0 12'0
 - WHEAT (May 27) 749'6 11'6
 - WHEAT (Jul 27) 747'2 9'2
 - WHEAT (Sep 27) 750'4 7'6
 - WHEAT (Dec 27) 758'2 6'0
 - WHEAT (Mar 28) 764'0 6'0
 - LIVE CATTLE (Oct 26) 221.150 5.025
 - LIVE CATTLE (Dec 26) 222.175 5.375
 - LIVE CATTLE (Feb 27) 223.150 5.750
 - LIVE CATTLE (Apr 27) 224.175 5.950
 - LIVE CATTLE (Jun 27) 218.700 5.850
 - LIVE CATTLE (Aug 27) 215.300 5.475
 - LIVE CATTLE (Oct 27) 213.900 5.075
 - LIVE CATTLE (Dec 27) 214.300 4.650
 - LEAN HOGS (Oct 26) 78.200 0.050
 - LEAN HOGS (Dec 26) 69.825 1.250
 - LEAN HOGS (Feb 27) 71.275 1.200
 - LEAN HOGS (Apr 27) 76.700 1.050
 - LEAN HOGS (May 27) 81.625 0.750
 - LEAN HOGS (Jun 27) 90.025 0.725
 - LEAN HOGS (Jul 27) 91.900 0.700
 - LEAN HOGS (Aug 27) 91.700 0.800

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6Z) |
| Exchange: |
CBOT |
| Last Trade: |
542'0
|
| Change: |
14'4 |
| Bid: |
542'0 |
| Ask: |
542'2 |
| Today's High: |
543'4 |
| Today's Low: |
526'2 |
| Volume: |
186,358 |
| Open: |
527'4 |
| Settle: |
527'4 |
| Prev: |
527'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-21-2026 1:05:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|