 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
466'2 |
469'0 |
460'6 |
461'6 |
-4'6 |
466'4 |
10:32A |
|
 |
 |
Jul 26 |
477'0 |
480'0 |
471'2 |
473'0 |
-4'6 |
477'6 |
10:32A |
|
 |
 |
Sep 26 |
482'2 |
485'0 |
477'2 |
478'2 |
-4'6 |
483'0 |
10:32A |
|
 |
 |
Dec 26 |
497'0 |
499'6 |
492'2 |
493'4 |
-4'2 |
497'6 |
10:32A |
|
 |
 |
Mar 27 |
509'2 |
512'0 |
505'2 |
506'4 |
-4'0 |
510'4 |
10:32A |
|
 |
 |
May 27 |
516'2 |
519'2 |
513'2 |
513'6 |
-3'6 |
517'4 |
10:32A |
|
 |
 |
Jul 27 |
519'2 |
522'2 |
516'6 |
517'4 |
-3'2 |
520'6 |
10:32A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1182'4 |
1190'0 |
1175'4 |
1181'6 |
-0'4 |
1182'2 |
10:32A |
|
 |
 |
Jul 26 |
1197'0 |
1206'2 |
1189'4 |
1196'0 |
-1'0 |
1197'0 |
10:32A |
|
 |
 |
Aug 26 |
1189'2 |
1199'0 |
1183'2 |
1189'0 |
-0'6 |
1189'6 |
10:32A |
|
 |
 |
Sep 26 |
1165'0 |
1173'0 |
1159'6 |
1165'6 |
-0'2 |
1166'0 |
10:32A |
|
 |
 |
Nov 26 |
1171'0 |
1178'0 |
1164'4 |
1171'0 |
-0'2 |
1171'2 |
10:32A |
|
 |
 |
Jan 27 |
1181'4 |
1189'4 |
1176'6 |
1183'0 |
0'0 |
1183'0 |
10:32A |
|
 |
 |
Mar 27 |
1178'4 |
1186'0 |
1174'2 |
1180'4 |
0'4 |
1180'0 |
10:32A |
|
 |
 |
May 27 |
1178'0 |
1187'6 |
1176'6 |
1182'6 |
0'6 |
1182'0 |
10:32A |
|
 |
 |
Jul 27 |
1187'2 |
1193'0 |
1182'2 |
1187'6 |
0'4 |
1187'2 |
10:32A |
|
 |
 |
Aug 27 |
1172'6 |
1174'2 |
1172'6 |
1174'2 |
0'4 |
1173'6 |
10:31A |
|
 |
 |
Sep 27 |
|
|
|
1140'2 |
0'0 |
1141'4 |
10:31A |
|
 |
 |
Nov 27 |
1132'0 |
1134'4 |
1128'0 |
1133'2 |
0'4 |
1132'6 |
10:32A |
|
 |
 |
Jan 28 |
|
|
|
1145'2 |
0'0 |
1143'4 |
10:31A |
|
 |
 |
Mar 28 |
|
|
|
1147'0 |
0'0 |
1145'0 |
10:31A |
|
 |
 |
May 28 |
|
|
|
1148'6 |
0'0 |
1148'6 |
10:20A |
|
 |
 |
Jul 28 |
1152'0 |
1152'0 |
1152'0 |
1152'0 |
-0'2 |
1152'2 |
10:31A |
|
 |
 |
Aug 28 |
|
|
|
1145'0 |
0'0 |
1145'0 |
04/29 |
|
 |
 |
Sep 28 |
|
|
|
1122'0 |
0'0 |
1122'0 |
08:30A |
|
 |
 |
Nov 28 |
|
|
|
1116'0 |
0'0 |
1114'4 |
08:38A |
|
 |
 |
Jul 29 |
|
|
|
1133'6 |
0'0 |
1133'6 |
08:30A |
|
 |
 |
Nov 29 |
|
|
|
1101'0 |
0'0 |
1099'2 |
08:30A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3291 |
3291 |
3219 |
3230 |
- 50 |
3280 |
10:32A |
|
 |
 |
Jul 26 |
3241 |
3241 |
3184 |
3188 |
- 50 |
3238 |
10:32A |
|
 |
 |
Aug 26 |
3185 |
3185 |
3142 |
3149 |
- 36 |
3185 |
10:32A |
|
 |
 |
Sep 26 |
3142 |
3147 |
3109 |
3115 |
- 31 |
3146 |
10:32A |
|
 |
 |
Oct 26 |
3117 |
3117 |
3084 |
3087 |
- 31 |
3118 |
10:32A |
|
 |
 |
Dec 26 |
3131 |
3144 |
3112 |
3118 |
- 29 |
3147 |
10:32A |
|
 |
 |
Jan 27 |
3143 |
3143 |
3115 |
3121 |
- 28 |
3149 |
10:32A |
|
 |
 |
Mar 27 |
3132 |
3132 |
3103 |
3108 |
- 28 |
3136 |
10:32A |
|
 |
 |
May 27 |
3122 |
3124 |
3101 |
3104 |
- 27 |
3131 |
10:32A |
|
 |
 |
Jul 27 |
3140 |
3143 |
3120 |
3120 |
- 29 |
3149 |
10:32A |
|
 |
 |
Aug 27 |
|
|
|
3141 |
|
3138 |
10:32A |
|
 |
 |
Sep 27 |
|
|
|
3128 |
|
3117 |
10:32A |
|
 |
 |
Oct 27 |
|
|
|
3087 |
|
3082 |
10:32A |
|
 |
 |
Dec 27 |
|
|
|
3107 |
|
3102 |
10:32A |
|
 |
 |
Jan 28 |
|
|
|
3155 |
|
3105 |
10:32A |
|
 |
 |
Mar 28 |
|
|
|
3106 |
|
3106 |
10:32A |
|
 |
 |
May 28 |
|
|
|
3124 |
|
3124 |
10:30A |
|
 |
 |
Jul 28 |
|
|
|
3145 |
|
3145 |
10:32A |
|
 |
 |
Aug 28 |
|
|
|
3143 |
|
3143 |
04/29 |
|
 |
 |
Sep 28 |
|
|
|
3135 |
|
3135 |
04/29 |
|
 |
 |
Oct 28 |
|
|
|
3135 |
|
3135 |
04/29 |
|
 |
 |
Dec 28 |
|
|
|
3215 |
|
3157 |
10:30A |
|
 |
 |
Jul 29 |
|
|
|
3217 |
|
3217 |
04/29 |
|
 |
 |
Oct 29 |
|
|
|
3217 |
|
3217 |
04/29 |
|
 |
 |
Dec 29 |
|
|
|
3237 |
|
3237 |
04/29 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
640'0 |
644'2 |
623'2 |
623'2 |
-19'0 |
642'2 |
10:32A |
|
 |
 |
Jul 26 |
652'2 |
657'6 |
635'2 |
636'2 |
-16'6 |
653'0 |
10:32A |
|
 |
 |
Sep 26 |
666'0 |
672'0 |
650'4 |
651'2 |
-15'4 |
666'6 |
10:32A |
|
 |
 |
Dec 26 |
685'4 |
692'0 |
672'0 |
672'6 |
-13'6 |
686'4 |
10:32A |
|
 |
 |
Mar 27 |
700'0 |
707'0 |
688'6 |
689'2 |
-12'6 |
702'0 |
10:32A |
|
 |
 |
May 27 |
704'6 |
711'4 |
695'4 |
695'6 |
-11'4 |
707'2 |
10:32A |
|
 |
 |
Jul 27 |
696'4 |
702'2 |
689'0 |
690'0 |
-8'6 |
698'6 |
10:32A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
257.150 |
258.000 |
256.850 |
257.875 |
1.000 |
256.875 |
10:32A |
|
 |
 |
Jun 26 |
255.200 |
255.300 |
253.700 |
253.850 |
- 1.400 |
255.250 |
10:32A |
|
 |
 |
Aug 26 |
249.500 |
249.800 |
248.350 |
248.350 |
- 1.375 |
249.725 |
10:32A |
|
 |
 |
Oct 26 |
243.925 |
244.250 |
242.875 |
243.000 |
- 0.925 |
243.925 |
10:32A |
|
 |
 |
Dec 26 |
242.800 |
243.425 |
242.000 |
242.075 |
- 0.775 |
242.850 |
10:32A |
|
 |
 |
Feb 27 |
242.625 |
243.250 |
241.950 |
242.025 |
- 0.625 |
242.650 |
10:32A |
|
 |
 |
Apr 27 |
241.850 |
242.600 |
241.350 |
241.375 |
- 0.525 |
241.900 |
10:32A |
|
 |
 |
Jun 27 |
235.300 |
236.000 |
234.750 |
234.850 |
- 0.450 |
235.300 |
10:32A |
|
 |
 |
Aug 27 |
231.900 |
231.900 |
231.125 |
231.125 |
- 0.725 |
231.850 |
10:31A |
|
 |
 |
Oct 27 |
230.675 |
231.225 |
229.950 |
229.950 |
0.475 |
230.475s |
10:32A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
94.800 |
94.900 |
93.850 |
94.300 |
-0.800 |
95.100 |
10:32A |
|
 |
 |
Jun 26 |
103.750 |
104.000 |
102.825 |
103.275 |
- 0.475 |
103.750 |
10:32A |
|
 |
 |
Jul 26 |
106.175 |
106.825 |
105.825 |
106.200 |
- 0.075 |
106.275 |
10:32A |
|
 |
 |
Aug 26 |
106.500 |
107.225 |
106.300 |
106.525 |
0.100 |
106.425 |
10:32A |
|
 |
 |
Oct 26 |
91.350 |
92.075 |
91.225 |
91.400 |
|
91.400 |
10:32A |
|
 |
 |
Dec 26 |
83.500 |
83.950 |
83.250 |
83.425 |
-0.100 |
83.525 |
10:32A |
|
 |
 |
Feb 27 |
86.425 |
86.750 |
86.150 |
86.250 |
-0.175 |
86.425 |
10:32A |
|
 |
 |
Apr 27 |
90.350 |
90.525 |
90.100 |
90.200 |
-0.150 |
90.350 |
10:32A |
|
 |
 |
May 27 |
93.350 |
93.350 |
93.250 |
93.250 |
0.375 |
93.250s |
10:31A |
|
 |
 |
Jun 27 |
100.725 |
100.900 |
100.525 |
100.525 |
- 0.200 |
100.725 |
10:31A |
|
 |
 |
Jul 27 |
100.875 |
100.900 |
100.500 |
100.500 |
- 0.075 |
100.575 |
10:23A |
|
 |
 |
Aug 27 |
99.725 |
99.725 |
99.725 |
99.725 |
|
99.725 |
10:30A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
461'4 |
-5'0 |
| @S6K |
1181'6 |
-0'4 |
| @W6K |
623'2 |
-19'0 |
| @O6K |
333'0 |
-1'2 |
| Stocks |
| MSFT |
403.3500 |
-21.1100 |
| WMT |
131.0100 |
3.0000 |
| XOM |
155.0300 |
0.3600 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (May 26) 461'6 -4'6
 - CORN (Jul 26) 473'0 -4'6
 - CORN (Sep 26) 478'2 -4'6
 - CORN (Dec 26) 493'4 -4'2
 - CORN (Mar 27) 506'4 -4'0
 - CORN (May 27) 513'6 -3'6
 - CORN (Jul 27) 517'4 -3'2
 - SOYBEANS (May 26) 1181'6 -0'4
 - SOYBEANS (Jul 26) 1196'0 -1'0
 - SOYBEANS (Aug 26) 1189'0 -0'6
 - SOYBEANS (Sep 26) 1165'6 -0'2
 - SOYBEANS (Nov 26) 1171'0 -0'2
 - SOYBEANS (Jan 27) 1183'0 0'0
 - SOYBEANS (Mar 27) 1180'4 0'4
 - SOYBEANS (May 27) 1182'6 0'6
 - SOYBEANS (Jul 27) 1187'6 0'4
 - SOYBEANS (Aug 27) 1174'2 0'4
 - SOYBEANS (Sep 27) 1140'2 0'0
 - SOYBEANS (Nov 27) 1133'2 0'4
 - SOYBEANS (Jan 28) 1145'2 0'0
 - SOYBEANS (Mar 28) 1147'0 0'0
 - SOYBEANS (May 28) 1148'6 0'0
 - SOYBEANS (Jul 28) 1152'0 -0'2
 - SOYBEANS (Aug 28) 1145'0 0'0
 - SOYBEANS (Sep 28) 1122'0 0'0
 - SOYBEANS (Nov 28) 1116'0 0'0
 - SOYBEANS (Jul 29) 1133'6 0'0
 - SOYBEANS (Nov 29) 1101'0 0'0
 - SOYBEAN MEAL (May 26) 3230 - 50
 - SOYBEAN MEAL (Jul 26) 3188 - 50
 - SOYBEAN MEAL (Aug 26) 3149 - 36
 - SOYBEAN MEAL (Sep 26) 3115 - 31
 - SOYBEAN MEAL (Oct 26) 3087 - 31
 - SOYBEAN MEAL (Dec 26) 3118 - 29
 - SOYBEAN MEAL (Jan 27) 3121 - 28
 - SOYBEAN MEAL (Mar 27) 3108 - 28
 - SOYBEAN MEAL (May 27) 3104 - 27
 - SOYBEAN MEAL (Jul 27) 3120 - 29
 - SOYBEAN MEAL (Aug 27) 3141
 - SOYBEAN MEAL (Sep 27) 3128
 - SOYBEAN MEAL (Oct 27) 3087
 - SOYBEAN MEAL (Dec 27) 3107
 - SOYBEAN MEAL (Jan 28) 3155
 - SOYBEAN MEAL (Mar 28) 3106
 - SOYBEAN MEAL (May 28) 3124
 - SOYBEAN MEAL (Jul 28) 3145
 - SOYBEAN MEAL (Aug 28) 3143
 - SOYBEAN MEAL (Sep 28) 3135
 - SOYBEAN MEAL (Oct 28) 3135
 - SOYBEAN MEAL (Dec 28) 3215
 - SOYBEAN MEAL (Jul 29) 3217
 - SOYBEAN MEAL (Oct 29) 3217
 - SOYBEAN MEAL (Dec 29) 3237
 - WHEAT (May 26) 623'2 -19'0
 - WHEAT (Jul 26) 636'2 -16'6
 - WHEAT (Sep 26) 651'2 -15'4
 - WHEAT (Dec 26) 672'6 -13'6
 - WHEAT (Mar 27) 689'2 -12'6
 - WHEAT (May 27) 695'6 -11'4
 - WHEAT (Jul 27) 690'0 -8'6
 - LIVE CATTLE (Apr 26) 257.875 1.000
 - LIVE CATTLE (Jun 26) 253.850 - 1.400
 - LIVE CATTLE (Aug 26) 248.350 - 1.375
 - LIVE CATTLE (Oct 26) 243.000 - 0.925
 - LIVE CATTLE (Dec 26) 242.075 - 0.775
 - LIVE CATTLE (Feb 27) 242.025 - 0.625
 - LIVE CATTLE (Apr 27) 241.375 - 0.525
 - LIVE CATTLE (Jun 27) 234.850 - 0.450
 - LIVE CATTLE (Aug 27) 231.125 - 0.725
 - LIVE CATTLE (Oct 27) 229.950 0.475
 - LEAN HOGS (May 26) 94.300 -0.800
 - LEAN HOGS (Jun 26) 103.275 - 0.475
 - LEAN HOGS (Jul 26) 106.200 - 0.075
 - LEAN HOGS (Aug 26) 106.525 0.100
 - LEAN HOGS (Oct 26) 91.400
 - LEAN HOGS (Dec 26) 83.425 -0.100
 - LEAN HOGS (Feb 27) 86.250 -0.175
 - LEAN HOGS (Apr 27) 90.200 -0.150
 - LEAN HOGS (May 27) 93.250 0.375
 - LEAN HOGS (Jun 27) 100.525 - 0.200
 - LEAN HOGS (Jul 27) 100.500 - 0.075
 - LEAN HOGS (Aug 27) 99.725

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
461'6
|
| Change: |
-4'6 |
| Bid: |
462'0 |
| Ask: |
462'4 |
| Today's High: |
469'0 |
| Today's Low: |
460'6 |
| Volume: |
105,694 |
| Open: |
466'2 |
| Settle: |
466'4 |
| Prev: |
466'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-30-2026 10:32:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|