 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
452'2 |
463'0 |
452'0 |
461'6 |
9'2 |
462'0s |
02:31P |
|
 |
 |
Dec 26 |
475'0 |
486'4 |
474'6 |
484'2 |
9'4 |
484'6s |
02:33P |
|
 |
 |
Mar 27 |
490'2 |
501'6 |
490'2 |
500'0 |
9'2 |
500'2s |
02:30P |
|
 |
 |
May 27 |
499'4 |
510'0 |
499'0 |
508'2 |
9'0 |
508'6s |
02:31P |
|
 |
 |
Jul 27 |
504'2 |
513'4 |
503'4 |
512'0 |
8'2 |
512'4s |
01:20P |
|
 |
 |
Sep 27 |
487'2 |
494'4 |
487'2 |
493'4 |
4'4 |
494'0s |
02:30P |
|
 |
 |
Dec 27 |
494'2 |
499'2 |
494'2 |
498'2 |
3'2 |
498'4s |
02:31P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1219'0 |
1238'0 |
1216'4 |
1232'6 |
13'4 |
1233'0s |
01:20P |
|
 |
 |
Sep 26 |
1209'6 |
1227'6 |
1206'2 |
1225'6 |
15'4 |
1226'0s |
01:20P |
|
 |
 |
Nov 26 |
1222'4 |
1240'6 |
1217'6 |
1238'2 |
16'2 |
1239'0s |
02:32P |
|
 |
 |
Jan 27 |
1236'2 |
1254'2 |
1231'6 |
1252'0 |
16'0 |
1252'6s |
02:30P |
|
 |
 |
Mar 27 |
1238'2 |
1254'4 |
1234'0 |
1252'6 |
14'6 |
1253'4s |
02:30P |
|
 |
 |
May 27 |
1242'2 |
1257'2 |
1239'0 |
1256'2 |
13'4 |
1256'6s |
02:30P |
|
 |
 |
Jul 27 |
1245'4 |
1261'0 |
1244'2 |
1259'6 |
12'6 |
1260'6s |
01:30P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
3267 |
3350 |
3263 |
3316 |
49 |
3316s |
01:30P |
|
 |
 |
Sep 26 |
3235 |
3326 |
3235 |
3296 |
53 |
3296s |
02:34P |
|
 |
 |
Oct 26 |
3225 |
3316 |
3223 |
3285 |
53 |
3284s |
01:30P |
|
 |
 |
Dec 26 |
3267 |
3359 |
3263 |
3329 |
56 |
3329s |
02:31P |
|
 |
 |
Jan 27 |
3301 |
3379 |
3288 |
3351 |
56 |
3350s |
01:30P |
|
 |
 |
Mar 27 |
3296 |
3381 |
3296 |
3357 |
51 |
3357s |
02:31P |
|
 |
 |
May 27 |
3326 |
3387 |
3315 |
3367 |
47 |
3366s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
678'4 |
708'2 |
678'0 |
706'2 |
27'6 |
705'6s |
02:34P |
|
 |
 |
Dec 26 |
696'0 |
725'0 |
695'2 |
723'2 |
26'6 |
722'6s |
02:31P |
|
 |
 |
Mar 27 |
711'6 |
739'6 |
711'0 |
738'2 |
26'2 |
737'6s |
02:30P |
|
 |
 |
May 27 |
719'6 |
745'0 |
717'6 |
744'0 |
24'6 |
743'4s |
01:30P |
|
 |
 |
Jul 27 |
717'0 |
739'4 |
716'6 |
739'0 |
21'2 |
738'6s |
02:31P |
|
 |
 |
Sep 27 |
724'0 |
742'2 |
722'6 |
742'0 |
18'0 |
742'0s |
02:32P |
|
 |
 |
Dec 27 |
735'2 |
751'2 |
734'0 |
750'2 |
15'0 |
750'2s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
226.000 |
226.050 |
223.000 |
223.350 |
- 3.475 |
223.200s |
01:05P |
|
 |
 |
Oct 26 |
222.500 |
222.550 |
218.825 |
219.200 |
- 4.025 |
219.200s |
01:05P |
|
 |
 |
Dec 26 |
222.025 |
222.175 |
218.500 |
218.700 |
- 4.100 |
218.800s |
01:05P |
|
 |
 |
Feb 27 |
223.075 |
223.075 |
219.525 |
219.750 |
- 3.975 |
219.900s |
01:05P |
|
 |
 |
Apr 27 |
224.425 |
224.425 |
221.050 |
221.450 |
- 3.625 |
221.525s |
01:05P |
|
 |
 |
Jun 27 |
218.150 |
218.425 |
215.375 |
215.875 |
- 3.550 |
215.825s |
01:05P |
|
 |
 |
Aug 27 |
215.650 |
215.650 |
213.000 |
213.600 |
- 3.425 |
213.275s |
01:05P |
|
 |
 |
Oct 27 |
215.175 |
215.200 |
213.300 |
213.300 |
- 3.075 |
213.100s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
102.125 |
102.250 |
101.275 |
101.400 |
- 0.050 |
101.450s |
02:30P |
|
 |
 |
Oct 26 |
88.575 |
89.000 |
88.100 |
88.325 |
0.225 |
88.350s |
01:05P |
|
 |
 |
Dec 26 |
79.575 |
80.300 |
79.550 |
79.700 |
0.575 |
79.825s |
01:05P |
|
 |
 |
Feb 27 |
82.650 |
83.425 |
82.650 |
83.050 |
0.750 |
83.225s |
01:05P |
|
 |
 |
Apr 27 |
87.000 |
87.800 |
86.925 |
87.475 |
0.725 |
87.625s |
01:05P |
|
 |
 |
May 27 |
90.675 |
90.825 |
90.675 |
90.825 |
0.550 |
90.825s |
01:05P |
|
 |
 |
Jun 27 |
98.275 |
99.000 |
98.175 |
98.775 |
0.675 |
98.850s |
01:05P |
|
 |
 |
Jul 27 |
98.675 |
99.225 |
98.675 |
99.050 |
0.550 |
99.175s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
461'6 |
9'2 |
| @S6Q |
1232'6 |
13'4 |
| @W6U |
706'2 |
27'6 |
| @O6U |
339'0 |
5'4 |
| Stocks |
| MSFT |
389.3700 |
- 8.3800 |
| WMT |
109.0800 |
- 1.3100 |
| XOM |
154.3000 |
2.5900 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 461'6 9'2
 - CORN (Dec 26) 484'2 9'4
 - CORN (Mar 27) 500'0 9'2
 - CORN (May 27) 508'2 9'0
 - CORN (Jul 27) 512'0 8'2
 - CORN (Sep 27) 493'4 4'4
 - CORN (Dec 27) 498'2 3'2
 - SOYBEANS (Aug 26) 1232'6 13'4
 - SOYBEANS (Sep 26) 1225'6 15'4
 - SOYBEANS (Nov 26) 1238'2 16'2
 - SOYBEANS (Jan 27) 1252'0 16'0
 - SOYBEANS (Mar 27) 1252'6 14'6
 - SOYBEANS (May 27) 1256'2 13'4
 - SOYBEANS (Jul 27) 1259'6 12'6
 - SOYBEAN MEAL (Aug 26) 3316 49
 - SOYBEAN MEAL (Sep 26) 3296 53
 - SOYBEAN MEAL (Oct 26) 3285 53
 - SOYBEAN MEAL (Dec 26) 3329 56
 - SOYBEAN MEAL (Jan 27) 3351 56
 - SOYBEAN MEAL (Mar 27) 3357 51
 - SOYBEAN MEAL (May 27) 3367 47
 - WHEAT (Sep 26) 706'2 27'6
 - WHEAT (Dec 26) 723'2 26'6
 - WHEAT (Mar 27) 738'2 26'2
 - WHEAT (May 27) 744'0 24'6
 - WHEAT (Jul 27) 739'0 21'2
 - WHEAT (Sep 27) 742'0 18'0
 - WHEAT (Dec 27) 750'2 15'0
 - LIVE CATTLE (Aug 26) 223.350 - 3.475
 - LIVE CATTLE (Oct 26) 219.200 - 4.025
 - LIVE CATTLE (Dec 26) 218.700 - 4.100
 - LIVE CATTLE (Feb 27) 219.750 - 3.975
 - LIVE CATTLE (Apr 27) 221.450 - 3.625
 - LIVE CATTLE (Jun 27) 215.875 - 3.550
 - LIVE CATTLE (Aug 27) 213.600 - 3.425
 - LIVE CATTLE (Oct 27) 213.300 - 3.075
 - LEAN HOGS (Aug 26) 101.400 - 0.050
 - LEAN HOGS (Oct 26) 88.325 0.225
 - LEAN HOGS (Dec 26) 79.700 0.575
 - LEAN HOGS (Feb 27) 83.050 0.750
 - LEAN HOGS (Apr 27) 87.475 0.725
 - LEAN HOGS (May 27) 90.825 0.550
 - LEAN HOGS (Jun 27) 98.775 0.675
 - LEAN HOGS (Jul 27) 99.050 0.550

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
461'6
|
| Change: |
9'2 |
| Bid: |
461'0 |
| Ask: |
461'0 |
| Today's High: |
463'0 |
| Today's Low: |
452'0 |
| Volume: |
136,616 |
| Open: |
452'2 |
| Settle: |
462'0s |
| Prev: |
452'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-22-2026 1:19:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|