 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
477'0 |
477'2 |
474'4 |
476'0 |
-2'6 |
478'6 |
01:08A |
|
 |
 |
Dec 26 |
502'0 |
502'0 |
499'0 |
500'4 |
-3'0 |
503'4 |
01:08A |
|
 |
 |
Mar 27 |
515'4 |
516'2 |
514'0 |
515'4 |
-2'6 |
518'2 |
01:08A |
|
 |
 |
May 27 |
522'6 |
523'0 |
520'4 |
521'6 |
-3'0 |
524'6 |
01:08A |
|
 |
 |
Jul 27 |
524'6 |
524'6 |
522'4 |
524'0 |
-2'4 |
526'4 |
01:08A |
|
 |
 |
Sep 27 |
502'6 |
503'4 |
501'2 |
502'2 |
-2'2 |
504'4 |
01:08A |
|
 |
 |
Dec 27 |
506'0 |
506'6 |
504'2 |
505'4 |
-2'0 |
507'4 |
01:08A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1218'6 |
1219'2 |
1210'2 |
1210'2 |
-10'4 |
1220'6 |
01:08A |
|
 |
 |
Nov 26 |
1235'4 |
1235'4 |
1225'4 |
1225'4 |
-11'0 |
1236'4 |
01:08A |
|
 |
 |
Jan 27 |
1250'2 |
1250'2 |
1240'2 |
1240'2 |
-11'2 |
1251'4 |
01:08A |
|
 |
 |
Mar 27 |
1253'6 |
1255'2 |
1246'4 |
1246'4 |
-10'6 |
1257'2 |
01:08A |
|
 |
 |
May 27 |
1260'0 |
1260'0 |
1251'6 |
1251'6 |
-10'2 |
1262'0 |
01:08A |
|
 |
 |
Jul 27 |
1261'2 |
1261'6 |
1254'6 |
1254'6 |
-9'4 |
1264'2 |
01:08A |
|
 |
 |
Aug 27 |
1243'4 |
1243'4 |
1238'0 |
1238'0 |
-8'4 |
1246'4 |
01:08A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
3151 |
3151 |
3130 |
3130 |
- 27 |
3157 |
01:08A |
|
 |
 |
Oct 26 |
3180 |
3180 |
3158 |
3158 |
- 28 |
3186 |
01:08A |
|
 |
 |
Dec 26 |
3235 |
3236 |
3210 |
3211 |
- 27 |
3238 |
01:09A |
|
 |
 |
Jan 27 |
3260 |
3260 |
3237 |
3237 |
- 27 |
3264 |
01:09A |
|
 |
 |
Mar 27 |
3285 |
3285 |
3261 |
3261 |
- 26 |
3287 |
01:09A |
|
 |
 |
May 27 |
3309 |
3309 |
3282 |
3282 |
- 27 |
3309 |
01:09A |
|
 |
 |
Jul 27 |
3333 |
3333 |
3311 |
3311 |
- 21 |
3332 |
01:08A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
682'0 |
687'6 |
680'4 |
684'2 |
1'4 |
682'6 |
01:08A |
|
 |
 |
Dec 26 |
699'0 |
705'0 |
697'6 |
701'6 |
1'6 |
700'0 |
01:08A |
|
 |
 |
Mar 27 |
716'0 |
722'0 |
715'2 |
718'6 |
1'4 |
717'2 |
01:08A |
|
 |
 |
May 27 |
724'6 |
729'4 |
722'6 |
726'2 |
1'4 |
724'6 |
01:09A |
|
 |
 |
Jul 27 |
719'6 |
727'0 |
719'6 |
725'0 |
2'0 |
723'0 |
01:08A |
|
 |
 |
Sep 27 |
727'4 |
732'0 |
727'2 |
731'0 |
2'0 |
729'0 |
01:09A |
|
 |
 |
Dec 27 |
741'6 |
743'0 |
741'2 |
742'0 |
2'0 |
740'0 |
01:09A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
223.425 |
224.525 |
222.300 |
223.425 |
- 0.075 |
223.350s |
08/20 |
|
 |
 |
Oct 26 |
217.225 |
219.325 |
216.150 |
218.050 |
0.775 |
218.000s |
08/20 |
|
 |
 |
Dec 26 |
217.150 |
219.675 |
216.025 |
218.150 |
1.125 |
218.275s |
08/20 |
|
 |
 |
Feb 27 |
217.800 |
220.125 |
216.525 |
218.725 |
1.100 |
218.900s |
08/20 |
|
 |
 |
Apr 27 |
218.425 |
220.500 |
217.000 |
219.350 |
1.025 |
219.500s |
08/20 |
|
 |
 |
Jun 27 |
211.650 |
213.650 |
210.175 |
212.625 |
1.100 |
212.800s |
08/20 |
|
 |
 |
Aug 27 |
207.700 |
209.600 |
206.175 |
208.625 |
1.025 |
208.750s |
08/20 |
|
 |
 |
Oct 27 |
205.525 |
208.050 |
205.525 |
207.450 |
0.825 |
207.350s |
08/20 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.125 |
81.275 |
80.100 |
80.325 |
-1.275 |
80.225s |
08/20 |
|
 |
 |
Dec 26 |
71.150 |
71.250 |
70.625 |
70.775 |
-0.675 |
70.750s |
08/20 |
|
 |
 |
Feb 27 |
74.050 |
74.300 |
73.750 |
73.850 |
-0.425 |
73.825s |
08/20 |
|
 |
 |
Apr 27 |
79.450 |
79.775 |
79.275 |
79.400 |
-0.250 |
79.375s |
08/20 |
|
 |
 |
May 27 |
83.975 |
84.150 |
83.975 |
84.150 |
0.075 |
84.000s |
08/20 |
|
 |
 |
Jun 27 |
92.250 |
92.750 |
92.250 |
92.550 |
|
92.500s |
08/20 |
|
 |
 |
Jul 27 |
94.000 |
94.400 |
93.975 |
94.125 |
0.125 |
94.150s |
08/20 |
|
 |
 |
Aug 27 |
93.575 |
94.000 |
93.550 |
93.775 |
0.175 |
93.750s |
08/20 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
476'0 |
-2'6 |
| @S6U |
1210'2 |
-10'4 |
| @W6U |
684'2 |
1'4 |
| @O6U |
320'6 |
-1'4 |
| Stocks |
| MSFT |
481.1500 |
- 2.2500 |
| WMT |
103.8400 |
-10.4600 |
| XOM |
166.1500 |
1.3800 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 476'0 -2'6
 - CORN (Dec 26) 500'4 -3'0
 - CORN (Mar 27) 515'4 -2'6
 - CORN (May 27) 521'6 -3'0
 - CORN (Jul 27) 524'0 -2'4
 - CORN (Sep 27) 502'2 -2'2
 - CORN (Dec 27) 505'4 -2'0
 - SOYBEANS (Sep 26) 1210'2 -10'4
 - SOYBEANS (Nov 26) 1225'4 -11'0
 - SOYBEANS (Jan 27) 1240'2 -11'2
 - SOYBEANS (Mar 27) 1246'4 -10'6
 - SOYBEANS (May 27) 1251'6 -10'2
 - SOYBEANS (Jul 27) 1254'6 -9'4
 - SOYBEANS (Aug 27) 1238'0 -8'4
 - SOYBEAN MEAL (Sep 26) 3130 - 27
 - SOYBEAN MEAL (Oct 26) 3158 - 28
 - SOYBEAN MEAL (Dec 26) 3211 - 27
 - SOYBEAN MEAL (Jan 27) 3237 - 27
 - SOYBEAN MEAL (Mar 27) 3261 - 26
 - SOYBEAN MEAL (May 27) 3282 - 27
 - SOYBEAN MEAL (Jul 27) 3311 - 21
 - WHEAT (Sep 26) 684'2 1'4
 - WHEAT (Dec 26) 701'6 1'6
 - WHEAT (Mar 27) 718'6 1'4
 - WHEAT (May 27) 726'2 1'4
 - WHEAT (Jul 27) 725'0 2'0
 - WHEAT (Sep 27) 731'0 2'0
 - WHEAT (Dec 27) 742'0 2'0
 - LIVE CATTLE (Aug 26) 223.425 - 0.075
 - LIVE CATTLE (Oct 26) 218.050 0.775
 - LIVE CATTLE (Dec 26) 218.150 1.125
 - LIVE CATTLE (Feb 27) 218.725 1.100
 - LIVE CATTLE (Apr 27) 219.350 1.025
 - LIVE CATTLE (Jun 27) 212.625 1.100
 - LIVE CATTLE (Aug 27) 208.625 1.025
 - LIVE CATTLE (Oct 27) 207.450 0.825
 - LEAN HOGS (Oct 26) 80.325 -1.275
 - LEAN HOGS (Dec 26) 70.775 -0.675
 - LEAN HOGS (Feb 27) 73.850 -0.425
 - LEAN HOGS (Apr 27) 79.400 -0.250
 - LEAN HOGS (May 27) 84.150 0.075
 - LEAN HOGS (Jun 27) 92.550
 - LEAN HOGS (Jul 27) 94.125 0.125
 - LEAN HOGS (Aug 27) 93.775 0.175

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
476'0
|
| Change: |
-2'6 |
| Bid: |
475'6 |
| Ask: |
476'0 |
| Today's High: |
477'2 |
| Today's Low: |
474'4 |
| Volume: |
192,596 |
| Open: |
477'0 |
| Settle: |
478'6 |
| Prev: |
478'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Aug-21-2026 1:08:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|