 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
402'0 |
415'4 |
400'4 |
412'4 |
10'6 |
412'6s |
04:45P |
|
 |
 |
Sep 26 |
410'0 |
422'4 |
406'2 |
416'6 |
6'4 |
416'6s |
05:01P |
|
 |
 |
Dec 26 |
430'0 |
442'4 |
425'6 |
436'4 |
6'0 |
436'0s |
04:57P |
|
 |
 |
Mar 27 |
445'2 |
457'2 |
441'0 |
451'4 |
5'6 |
451'0s |
04:45P |
|
 |
 |
May 27 |
455'0 |
466'2 |
450'4 |
460'4 |
5'2 |
460'0s |
02:56P |
|
 |
 |
Jul 27 |
461'2 |
472'0 |
457'2 |
467'2 |
5'4 |
466'6s |
02:30P |
|
 |
 |
Sep 27 |
457'0 |
464'6 |
453'2 |
461'4 |
4'6 |
461'4s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1109'0 |
1127'4 |
1098'6 |
1117'4 |
8'0 |
1116'6s |
05:02P |
|
 |
 |
Aug 26 |
1119'2 |
1137'6 |
1106'6 |
1123'6 |
5'0 |
1124'2s |
04:54P |
|
 |
 |
Sep 26 |
1123'6 |
1142'2 |
1110'6 |
1128'0 |
4'6 |
1128'6s |
04:45P |
|
 |
 |
Nov 26 |
1139'6 |
1156'4 |
1124'6 |
1143'4 |
4'6 |
1143'6s |
04:45P |
|
 |
 |
Jan 27 |
1153'2 |
1170'4 |
1139'4 |
1158'0 |
5'2 |
1158'6s |
04:45P |
|
 |
 |
Mar 27 |
1161'6 |
1176'4 |
1147'2 |
1166'0 |
6'6 |
1167'0s |
03:30P |
|
 |
 |
May 27 |
1168'0 |
1183'0 |
1155'0 |
1174'4 |
8'0 |
1174'6s |
04:45P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3053 |
3070 |
3018 |
3047 |
|
3047s |
03:38P |
|
 |
 |
Aug 26 |
3040 |
3052 |
3003 |
3037 |
1 |
3039s |
04:45P |
|
 |
 |
Sep 26 |
3015 |
3033 |
2978 |
3016 |
6 |
3019s |
04:53P |
|
 |
 |
Oct 26 |
2995 |
3016 |
2959 |
3000 |
6 |
3001s |
04:45P |
|
 |
 |
Dec 26 |
3031 |
3049 |
2991 |
3032 |
3 |
3031s |
04:45P |
|
 |
 |
Jan 27 |
3042 |
3063 |
3006 |
3046 |
4 |
3046s |
04:45P |
|
 |
 |
Mar 27 |
3071 |
3094 |
3039 |
3076 |
7 |
3078s |
05:00P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
569'0 |
584'2 |
568'0 |
577'4 |
11'2 |
580'6s |
02:34P |
|
 |
 |
Sep 26 |
579'4 |
594'6 |
574'0 |
587'4 |
9'4 |
589'2s |
05:01P |
|
 |
 |
Dec 26 |
596'6 |
610'6 |
590'4 |
603'0 |
7'4 |
604'4s |
04:56P |
|
 |
 |
Mar 27 |
611'6 |
624'0 |
605'0 |
616'2 |
6'2 |
618'2s |
04:59P |
|
 |
 |
May 27 |
621'6 |
633'0 |
615'0 |
625'0 |
4'6 |
626'6s |
05:00P |
|
 |
 |
Jul 27 |
627'2 |
638'6 |
621'6 |
630'0 |
3'0 |
632'0s |
05:01P |
|
 |
 |
Sep 27 |
641'4 |
647'4 |
634'4 |
642'2 |
2'2 |
643'2s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
257.325 |
258.250 |
252.000 |
258.200 |
0.800 |
258.200s |
01:05P |
|
 |
 |
Aug 26 |
244.475 |
244.475 |
240.925 |
242.250 |
- 1.150 |
242.425s |
01:05P |
|
 |
 |
Oct 26 |
237.850 |
237.950 |
234.850 |
236.600 |
- 0.725 |
236.650s |
01:05P |
|
 |
 |
Dec 26 |
237.050 |
237.425 |
234.575 |
236.325 |
- 0.575 |
236.375s |
01:05P |
|
 |
 |
Feb 27 |
238.025 |
238.050 |
235.250 |
236.750 |
- 0.775 |
236.850s |
01:05P |
|
 |
 |
Apr 27 |
238.250 |
238.575 |
235.775 |
237.000 |
- 0.900 |
237.250s |
01:05P |
|
 |
 |
Jun 27 |
232.050 |
232.225 |
229.750 |
230.875 |
- 1.075 |
231.075s |
01:05P |
|
 |
 |
Aug 27 |
229.300 |
229.325 |
227.000 |
228.150 |
- 1.200 |
228.125s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
93.600 |
94.525 |
93.525 |
94.375 |
0.500 |
94.325s |
01:05P |
|
 |
 |
Aug 26 |
97.425 |
99.175 |
97.425 |
98.150 |
0.925 |
98.200s |
01:05P |
|
 |
 |
Oct 26 |
81.650 |
82.875 |
81.650 |
81.950 |
0.475 |
82.000s |
02:30P |
|
 |
 |
Dec 26 |
74.000 |
74.700 |
73.450 |
73.700 |
-0.325 |
73.625s |
01:05P |
|
 |
 |
Feb 27 |
78.300 |
78.375 |
77.175 |
77.375 |
-0.425 |
77.325s |
01:05P |
|
 |
 |
Apr 27 |
83.050 |
83.100 |
81.950 |
82.175 |
-0.425 |
82.225s |
01:05P |
|
 |
 |
May 27 |
86.800 |
86.800 |
86.000 |
86.000 |
-0.400 |
86.000s |
01:05P |
|
 |
 |
Jun 27 |
95.225 |
95.225 |
94.050 |
94.200 |
-0.475 |
94.350s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
412'4 |
10'6 |
| @S6N |
1117'4 |
8'0 |
| @W6N |
577'4 |
11'2 |
| @O6N |
262'0 |
4'4 |
| Stocks |
| MSFT |
373.0200 |
4.4500 |
| WMT |
113.2600 |
- 1.3400 |
| XOM |
136.7200 |
0.6600 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 412'4 10'6
 - CORN (Sep 26) 416'6 6'4
 - CORN (Dec 26) 436'4 6'0
 - CORN (Mar 27) 451'4 5'6
 - CORN (May 27) 460'4 5'2
 - CORN (Jul 27) 467'2 5'4
 - CORN (Sep 27) 461'4 4'6
 - SOYBEANS (Jul 26) 1117'4 8'0
 - SOYBEANS (Aug 26) 1123'6 5'0
 - SOYBEANS (Sep 26) 1128'0 4'6
 - SOYBEANS (Nov 26) 1143'4 4'6
 - SOYBEANS (Jan 27) 1158'0 5'2
 - SOYBEANS (Mar 27) 1166'0 6'6
 - SOYBEANS (May 27) 1174'4 8'0
 - SOYBEAN MEAL (Jul 26) 3047
 - SOYBEAN MEAL (Aug 26) 3037 1
 - SOYBEAN MEAL (Sep 26) 3016 6
 - SOYBEAN MEAL (Oct 26) 3000 6
 - SOYBEAN MEAL (Dec 26) 3032 3
 - SOYBEAN MEAL (Jan 27) 3046 4
 - SOYBEAN MEAL (Mar 27) 3076 7
 - WHEAT (Jul 26) 577'4 11'2
 - WHEAT (Sep 26) 587'4 9'4
 - WHEAT (Dec 26) 603'0 7'4
 - WHEAT (Mar 27) 616'2 6'2
 - WHEAT (May 27) 625'0 4'6
 - WHEAT (Jul 27) 630'0 3'0
 - WHEAT (Sep 27) 642'2 2'2
 - LIVE CATTLE (Jun 26) 258.200 0.800
 - LIVE CATTLE (Aug 26) 242.250 - 1.150
 - LIVE CATTLE (Oct 26) 236.600 - 0.725
 - LIVE CATTLE (Dec 26) 236.325 - 0.575
 - LIVE CATTLE (Feb 27) 236.750 - 0.775
 - LIVE CATTLE (Apr 27) 237.000 - 0.900
 - LIVE CATTLE (Jun 27) 230.875 - 1.075
 - LIVE CATTLE (Aug 27) 228.150 - 1.200
 - LEAN HOGS (Jul 26) 94.375 0.500
 - LEAN HOGS (Aug 26) 98.150 0.925
 - LEAN HOGS (Oct 26) 81.950 0.475
 - LEAN HOGS (Dec 26) 73.700 -0.325
 - LEAN HOGS (Feb 27) 77.375 -0.425
 - LEAN HOGS (Apr 27) 82.175 -0.425
 - LEAN HOGS (May 27) 86.000 -0.400
 - LEAN HOGS (Jun 27) 94.200 -0.475

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6N) |
| Exchange: |
CBOT |
| Last Trade: |
412'4
|
| Change: |
10'6 |
| Bid: |
412'4 |
| Ask: |
416'4 |
| Today's High: |
415'4 |
| Today's Low: |
400'4 |
| Volume: |
16,615 |
| Open: |
402'0 |
| Settle: |
412'6s |
| Prev: |
402'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jun-30-2026 1:19:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|