 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
462'4 |
468'0 |
455'4 |
464'0 |
0'2 |
464'2s |
03:28P |
|
 |
 |
Dec 26 |
486'2 |
492'0 |
479'2 |
487'2 |
0'0 |
487'4s |
03:57P |
|
 |
 |
Mar 27 |
501'6 |
507'2 |
494'6 |
502'6 |
0'0 |
503'0s |
03:56P |
|
 |
 |
May 27 |
510'0 |
515'4 |
503'6 |
511'2 |
-0'2 |
511'4s |
03:45P |
|
 |
 |
Jul 27 |
513'2 |
518'0 |
507'4 |
514'0 |
-0'6 |
514'0s |
03:25P |
|
 |
 |
Sep 27 |
493'6 |
495'0 |
487'4 |
491'6 |
-1'2 |
492'2s |
03:03P |
|
 |
 |
Dec 27 |
497'0 |
499'0 |
491'0 |
495'6 |
-1'2 |
496'6s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1236'6 |
1250'4 |
1232'4 |
1246'6 |
10'4 |
1248'0s |
01:20P |
|
 |
 |
Sep 26 |
1229'4 |
1243'0 |
1225'0 |
1239'0 |
9'2 |
1240'2s |
02:30P |
|
 |
 |
Nov 26 |
1242'0 |
1256'4 |
1238'0 |
1252'4 |
9'6 |
1253'4s |
03:54P |
|
 |
 |
Jan 27 |
1255'2 |
1269'4 |
1251'2 |
1265'4 |
9'4 |
1266'4s |
03:48P |
|
 |
 |
Mar 27 |
1254'4 |
1268'4 |
1250'0 |
1263'2 |
7'4 |
1264'0s |
03:14P |
|
 |
 |
May 27 |
1255'0 |
1270'2 |
1252'6 |
1264'6 |
5'6 |
1265'0s |
03:14P |
|
 |
 |
Jul 27 |
1260'6 |
1272'6 |
1255'0 |
1266'0 |
4'4 |
1266'4s |
03:41P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
3306 |
3356 |
3295 |
3318 |
14 |
3313s |
02:33P |
|
 |
 |
Sep 26 |
3294 |
3343 |
3279 |
3311 |
20 |
3308s |
01:30P |
|
 |
 |
Oct 26 |
3276 |
3329 |
3265 |
3305 |
27 |
3303s |
01:30P |
|
 |
 |
Dec 26 |
3319 |
3373 |
3307 |
3353 |
33 |
3352s |
01:30P |
|
 |
 |
Jan 27 |
3344 |
3394 |
3330 |
3379 |
35 |
3377s |
01:30P |
|
 |
 |
Mar 27 |
3347 |
3400 |
3342 |
3388 |
37 |
3386s |
01:21P |
|
 |
 |
May 27 |
3352 |
3409 |
3352 |
3398 |
35 |
3395s |
01:21P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
694'6 |
711'2 |
659'4 |
679'0 |
-18'2 |
678'0s |
03:52P |
|
 |
 |
Dec 26 |
712'2 |
728'2 |
678'0 |
697'0 |
-18'2 |
695'4s |
01:30P |
|
 |
 |
Mar 27 |
728'0 |
743'2 |
694'2 |
712'6 |
-18'0 |
711'2s |
01:21P |
|
 |
 |
May 27 |
731'2 |
747'4 |
701'4 |
719'0 |
-17'0 |
718'0s |
01:30P |
|
 |
 |
Jul 27 |
727'0 |
739'2 |
698'0 |
716'0 |
-14'6 |
714'6s |
03:35P |
|
 |
 |
Sep 27 |
732'0 |
740'6 |
703'2 |
719'6 |
-13'2 |
719'4s |
01:20P |
|
 |
 |
Dec 27 |
741'2 |
747'4 |
713'2 |
729'4 |
-12'0 |
729'2s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
225.875 |
228.500 |
225.475 |
227.075 |
1.675 |
227.075s |
01:05P |
|
 |
 |
Oct 26 |
221.775 |
224.125 |
220.775 |
222.575 |
1.125 |
222.500s |
01:05P |
|
 |
 |
Dec 26 |
220.950 |
223.875 |
220.400 |
222.275 |
1.600 |
222.275s |
01:05P |
|
 |
 |
Feb 27 |
221.850 |
224.775 |
221.250 |
223.300 |
1.650 |
223.250s |
01:05P |
|
 |
 |
Apr 27 |
223.825 |
226.350 |
222.700 |
224.750 |
1.425 |
224.750s |
01:05P |
|
 |
 |
Jun 27 |
218.100 |
220.500 |
216.775 |
218.625 |
1.175 |
218.700s |
01:05P |
|
 |
 |
Aug 27 |
215.675 |
217.650 |
213.850 |
215.550 |
0.725 |
215.550s |
01:05P |
|
 |
 |
Oct 27 |
215.300 |
216.775 |
214.025 |
214.450 |
0.275 |
214.650s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
102.100 |
103.050 |
102.075 |
102.800 |
0.700 |
102.850s |
02:59P |
|
 |
 |
Oct 26 |
88.900 |
89.550 |
88.550 |
88.950 |
0.125 |
89.025s |
01:05P |
|
 |
 |
Dec 26 |
80.050 |
80.825 |
79.700 |
80.275 |
0.200 |
80.325s |
01:05P |
|
 |
 |
Feb 27 |
83.150 |
83.675 |
82.900 |
83.250 |
0.175 |
83.325s |
01:05P |
|
 |
 |
Apr 27 |
87.550 |
88.000 |
87.325 |
87.650 |
0.200 |
87.750s |
01:05P |
|
 |
 |
May 27 |
90.675 |
91.125 |
90.675 |
91.000 |
0.250 |
90.925s |
01:05P |
|
 |
 |
Jun 27 |
98.875 |
99.250 |
98.700 |
98.900 |
0.150 |
99.050s |
01:05P |
|
 |
 |
Jul 27 |
99.275 |
99.525 |
99.175 |
99.250 |
0.125 |
99.400s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
464'0 |
0'2 |
| @S6Q |
1246'6 |
10'4 |
| @W6U |
679'0 |
-18'2 |
| @O6U |
328'0 |
-4'2 |
| Stocks |
| MSFT |
381.7000 |
0.1200 |
| WMT |
109.4700 |
1.0700 |
| XOM |
156.9400 |
0.0500 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 464'0 0'2
 - CORN (Dec 26) 487'2 0'0
 - CORN (Mar 27) 502'6 0'0
 - CORN (May 27) 511'2 -0'2
 - CORN (Jul 27) 514'0 -0'6
 - CORN (Sep 27) 491'6 -1'2
 - CORN (Dec 27) 495'6 -1'2
 - SOYBEANS (Aug 26) 1246'6 10'4
 - SOYBEANS (Sep 26) 1239'0 9'2
 - SOYBEANS (Nov 26) 1252'4 9'6
 - SOYBEANS (Jan 27) 1265'4 9'4
 - SOYBEANS (Mar 27) 1263'2 7'4
 - SOYBEANS (May 27) 1264'6 5'6
 - SOYBEANS (Jul 27) 1266'0 4'4
 - SOYBEAN MEAL (Aug 26) 3318 14
 - SOYBEAN MEAL (Sep 26) 3311 20
 - SOYBEAN MEAL (Oct 26) 3305 27
 - SOYBEAN MEAL (Dec 26) 3353 33
 - SOYBEAN MEAL (Jan 27) 3379 35
 - SOYBEAN MEAL (Mar 27) 3388 37
 - SOYBEAN MEAL (May 27) 3398 35
 - WHEAT (Sep 26) 679'0 -18'2
 - WHEAT (Dec 26) 697'0 -18'2
 - WHEAT (Mar 27) 712'6 -18'0
 - WHEAT (May 27) 719'0 -17'0
 - WHEAT (Jul 27) 716'0 -14'6
 - WHEAT (Sep 27) 719'6 -13'2
 - WHEAT (Dec 27) 729'4 -12'0
 - LIVE CATTLE (Aug 26) 227.075 1.675
 - LIVE CATTLE (Oct 26) 222.575 1.125
 - LIVE CATTLE (Dec 26) 222.275 1.600
 - LIVE CATTLE (Feb 27) 223.300 1.650
 - LIVE CATTLE (Apr 27) 224.750 1.425
 - LIVE CATTLE (Jun 27) 218.625 1.175
 - LIVE CATTLE (Aug 27) 215.550 0.725
 - LIVE CATTLE (Oct 27) 214.450 0.275
 - LEAN HOGS (Aug 26) 102.800 0.700
 - LEAN HOGS (Oct 26) 88.950 0.125
 - LEAN HOGS (Dec 26) 80.275 0.200
 - LEAN HOGS (Feb 27) 83.250 0.175
 - LEAN HOGS (Apr 27) 87.650 0.200
 - LEAN HOGS (May 27) 91.000 0.250
 - LEAN HOGS (Jun 27) 98.900 0.150
 - LEAN HOGS (Jul 27) 99.250 0.125

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
464'0
|
| Change: |
0'2 |
| Bid: |
463'6 |
| Ask: |
463'6 |
| Today's High: |
468'0 |
| Today's Low: |
455'4 |
| Volume: |
125,141 |
| Open: |
462'4 |
| Settle: |
464'2s |
| Prev: |
464'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-24-2026 1:19:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|