 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
518'0 |
518'0 |
503'0 |
506'6 |
-12'0 |
518'6 |
10:09A |
|
 |
 |
Dec 26 |
542'4 |
542'6 |
526'4 |
533'2 |
-10'2 |
543'4 |
10:09A |
|
 |
 |
Mar 27 |
557'4 |
557'4 |
541'6 |
548'2 |
-10'0 |
558'2 |
10:10A |
|
 |
 |
May 27 |
564'0 |
564'4 |
549'2 |
555'6 |
-9'4 |
565'2 |
10:10A |
|
 |
 |
Jul 27 |
567'0 |
567'0 |
552'4 |
558'4 |
-9'0 |
567'4 |
10:10A |
|
 |
 |
Sep 27 |
536'6 |
537'6 |
526'2 |
530'6 |
-6'4 |
537'2 |
10:10A |
|
 |
 |
Dec 27 |
538'0 |
538'4 |
528'2 |
532'2 |
-6'0 |
538'2 |
10:10A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1295'4 |
1295'4 |
1284'0 |
1284'0 |
-17'6 |
1301'6 |
10:10A |
|
 |
 |
Nov 26 |
1308'4 |
1316'0 |
1290'2 |
1309'4 |
-0'6 |
1310'2 |
10:09A |
|
 |
 |
Jan 27 |
1318'2 |
1330'4 |
1305'0 |
1323'4 |
-1'4 |
1325'0 |
10:10A |
|
 |
 |
Mar 27 |
1324'0 |
1336'2 |
1310'6 |
1329'2 |
-1'2 |
1330'4 |
10:10A |
|
 |
 |
May 27 |
1331'2 |
1341'0 |
1316'2 |
1333'2 |
-2'2 |
1335'4 |
10:10A |
|
 |
 |
Jul 27 |
1334'4 |
1342'6 |
1318'2 |
1334'6 |
-2'6 |
1337'4 |
10:10A |
|
 |
 |
Aug 27 |
1316'0 |
1322'2 |
1299'4 |
1315'2 |
-2'2 |
1317'4 |
10:10A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
3395 |
3409 |
3350 |
3382 |
- 10 |
3392 |
10:10A |
|
 |
 |
Oct 26 |
3431 |
3459 |
3381 |
3455 |
26 |
3429 |
10:10A |
|
 |
 |
Dec 26 |
3499 |
3527 |
3445 |
3522 |
26 |
3496 |
10:10A |
|
 |
 |
Jan 27 |
3525 |
3550 |
3473 |
3546 |
24 |
3522 |
10:10A |
|
 |
 |
Mar 27 |
3539 |
3563 |
3494 |
3559 |
21 |
3538 |
10:10A |
|
 |
 |
May 27 |
3549 |
3570 |
3510 |
3567 |
17 |
3550 |
10:10A |
|
 |
 |
Jul 27 |
3563 |
3585 |
3525 |
3581 |
17 |
3564 |
10:10A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
755'6 |
0'0 |
754'6 |
10:10A |
|
 |
 |
Dec 26 |
774'2 |
776'0 |
730'4 |
744'2 |
-29'6 |
774'0 |
10:10A |
|
 |
 |
Mar 27 |
791'0 |
792'4 |
748'0 |
761'0 |
-29'6 |
790'6 |
10:10A |
|
 |
 |
May 27 |
798'6 |
801'0 |
756'6 |
769'0 |
-29'6 |
798'6 |
10:10A |
|
 |
 |
Jul 27 |
792'0 |
794'0 |
753'4 |
765'2 |
-26'6 |
792'0 |
10:10A |
|
 |
 |
Sep 27 |
793'0 |
795'0 |
757'0 |
767'4 |
-25'4 |
793'0 |
10:10A |
|
 |
 |
Dec 27 |
800'0 |
800'6 |
765'2 |
775'4 |
-23'2 |
798'6 |
10:10A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
210.525 |
215.450 |
210.425 |
214.875 |
4.700 |
210.175 |
10:10A |
|
 |
 |
Dec 26 |
212.275 |
217.600 |
212.150 |
217.000 |
4.975 |
212.025 |
10:10A |
|
 |
 |
Feb 27 |
214.200 |
219.025 |
213.950 |
218.475 |
4.475 |
214.000 |
10:10A |
|
 |
 |
Apr 27 |
215.975 |
220.325 |
215.975 |
219.600 |
3.600 |
216.000 |
10:10A |
|
 |
 |
Jun 27 |
210.775 |
215.000 |
210.775 |
214.225 |
3.300 |
210.925 |
10:10A |
|
 |
 |
Aug 27 |
207.900 |
211.850 |
207.900 |
211.225 |
3.375 |
207.850 |
10:10A |
|
 |
 |
Oct 27 |
206.775 |
210.300 |
206.775 |
209.925 |
3.575 |
206.350 |
10:10A |
|
 |
 |
Dec 27 |
208.175 |
210.500 |
208.175 |
210.500 |
3.325 |
207.175 |
10:10A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
83.475 |
84.475 |
83.175 |
84.325 |
0.550 |
83.775 |
10:10A |
|
 |
 |
Dec 26 |
73.975 |
75.150 |
73.800 |
74.975 |
0.650 |
74.325 |
10:10A |
|
 |
 |
Feb 27 |
76.650 |
77.525 |
76.375 |
77.425 |
0.550 |
76.875 |
10:10A |
|
 |
 |
Apr 27 |
82.300 |
83.175 |
82.200 |
83.100 |
0.500 |
82.600 |
10:10A |
|
 |
 |
May 27 |
87.375 |
87.375 |
87.375 |
87.375 |
0.325 |
87.050 |
10:10A |
|
 |
 |
Jun 27 |
95.625 |
96.375 |
95.600 |
96.325 |
0.375 |
95.950 |
10:10A |
|
 |
 |
Jul 27 |
97.275 |
97.675 |
97.075 |
97.675 |
0.300 |
97.375 |
10:10A |
|
 |
 |
Aug 27 |
96.725 |
96.975 |
96.725 |
96.975 |
0.100 |
96.875 |
10:09A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
506'6 |
-12'0 |
| @S6U |
1284'0 |
-17'6 |
| @W6U |
755'6 |
0'0 |
| @O6U |
356'0 |
0'0 |
| Stocks |
| MSFT |
510.5700 |
13.7500 |
| WMT |
108.6000 |
2.5100 |
| XOM |
164.7800 |
0.6300 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 506'6 -12'0
 - CORN (Dec 26) 533'2 -10'2
 - CORN (Mar 27) 548'2 -10'0
 - CORN (May 27) 555'6 -9'4
 - CORN (Jul 27) 558'4 -9'0
 - CORN (Sep 27) 530'6 -6'4
 - CORN (Dec 27) 532'2 -6'0
 - SOYBEANS (Sep 26) 1284'0 -17'6
 - SOYBEANS (Nov 26) 1309'4 -0'6
 - SOYBEANS (Jan 27) 1323'4 -1'4
 - SOYBEANS (Mar 27) 1329'2 -1'2
 - SOYBEANS (May 27) 1333'2 -2'2
 - SOYBEANS (Jul 27) 1334'6 -2'6
 - SOYBEANS (Aug 27) 1315'2 -2'2
 - SOYBEAN MEAL (Sep 26) 3382 - 10
 - SOYBEAN MEAL (Oct 26) 3455 26
 - SOYBEAN MEAL (Dec 26) 3522 26
 - SOYBEAN MEAL (Jan 27) 3546 24
 - SOYBEAN MEAL (Mar 27) 3559 21
 - SOYBEAN MEAL (May 27) 3567 17
 - SOYBEAN MEAL (Jul 27) 3581 17
 - WHEAT (Sep 26) 755'6 0'0
 - WHEAT (Dec 26) 744'2 -29'6
 - WHEAT (Mar 27) 761'0 -29'6
 - WHEAT (May 27) 769'0 -29'6
 - WHEAT (Jul 27) 765'2 -26'6
 - WHEAT (Sep 27) 767'4 -25'4
 - WHEAT (Dec 27) 775'4 -23'2
 - LIVE CATTLE (Oct 26) 214.875 4.700
 - LIVE CATTLE (Dec 26) 217.000 4.975
 - LIVE CATTLE (Feb 27) 218.475 4.475
 - LIVE CATTLE (Apr 27) 219.600 3.600
 - LIVE CATTLE (Jun 27) 214.225 3.300
 - LIVE CATTLE (Aug 27) 211.225 3.375
 - LIVE CATTLE (Oct 27) 209.925 3.575
 - LIVE CATTLE (Dec 27) 210.500 3.325
 - LEAN HOGS (Oct 26) 84.325 0.550
 - LEAN HOGS (Dec 26) 74.975 0.650
 - LEAN HOGS (Feb 27) 77.425 0.550
 - LEAN HOGS (Apr 27) 83.100 0.500
 - LEAN HOGS (May 27) 87.375 0.325
 - LEAN HOGS (Jun 27) 96.325 0.375
 - LEAN HOGS (Jul 27) 97.675 0.300
 - LEAN HOGS (Aug 27) 96.975 0.100

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
506'6
|
| Change: |
-12'0 |
| Bid: |
508'4 |
| Ask: |
509'2 |
| Today's High: |
518'0 |
| Today's Low: |
503'0 |
| Volume: |
1,359 |
| Open: |
518'0 |
| Settle: |
518'6 |
| Prev: |
518'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-03-2026 9:51:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|