 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
459'2 |
461'2 |
453'4 |
453'6 |
-10'4 |
464'2 |
02:50A |
|
 |
 |
Dec 26 |
482'0 |
485'0 |
476'4 |
476'6 |
-10'6 |
487'4 |
02:50A |
|
 |
 |
Mar 27 |
497'6 |
500'0 |
491'6 |
491'6 |
-11'2 |
503'0 |
02:50A |
|
 |
 |
May 27 |
506'2 |
508'6 |
500'2 |
500'4 |
-11'0 |
511'4 |
02:50A |
|
 |
 |
Jul 27 |
509'2 |
511'0 |
503'6 |
504'0 |
-10'0 |
514'0 |
02:50A |
|
 |
 |
Sep 27 |
490'2 |
490'2 |
484'0 |
484'0 |
-8'2 |
492'2 |
02:50A |
|
 |
 |
Dec 27 |
492'2 |
494'2 |
489'0 |
489'0 |
-7'6 |
496'6 |
02:50A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1240'4 |
1244'6 |
1221'2 |
1221'4 |
-26'4 |
1248'0 |
02:50A |
|
 |
 |
Sep 26 |
1232'6 |
1236'6 |
1212'6 |
1213'0 |
-27'2 |
1240'2 |
02:50A |
|
 |
 |
Nov 26 |
1246'0 |
1250'0 |
1225'2 |
1225'6 |
-27'6 |
1253'4 |
02:50A |
|
 |
 |
Jan 27 |
1259'2 |
1263'2 |
1239'0 |
1239'0 |
-27'4 |
1266'4 |
02:50A |
|
 |
 |
Mar 27 |
1257'0 |
1260'6 |
1238'2 |
1238'4 |
-25'4 |
1264'0 |
02:50A |
|
 |
 |
May 27 |
1258'4 |
1262'0 |
1241'2 |
1241'2 |
-23'6 |
1265'0 |
02:50A |
|
 |
 |
Jul 27 |
1261'0 |
1261'4 |
1244'4 |
1244'4 |
-22'0 |
1266'4 |
02:50A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
3316 |
3324 |
3251 |
3252 |
- 61 |
3313 |
02:50A |
|
 |
 |
Sep 26 |
3302 |
3318 |
3241 |
3243 |
- 65 |
3308 |
02:50A |
|
 |
 |
Oct 26 |
3300 |
3308 |
3230 |
3231 |
- 72 |
3303 |
02:50A |
|
 |
 |
Dec 26 |
3344 |
3356 |
3277 |
3279 |
- 73 |
3352 |
02:50A |
|
 |
 |
Jan 27 |
3369 |
3380 |
3302 |
3305 |
- 72 |
3377 |
02:50A |
|
 |
 |
Mar 27 |
3369 |
3389 |
3314 |
3316 |
- 70 |
3386 |
02:50A |
|
 |
 |
May 27 |
3391 |
3396 |
3327 |
3328 |
- 67 |
3395 |
02:50A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
680'6 |
682'0 |
671'0 |
671'6 |
-6'2 |
678'0 |
02:50A |
|
 |
 |
Dec 26 |
698'0 |
699'2 |
688'4 |
689'6 |
-5'6 |
695'4 |
02:50A |
|
 |
 |
Mar 27 |
713'6 |
714'2 |
704'0 |
705'2 |
-6'0 |
711'2 |
02:50A |
|
 |
 |
May 27 |
714'6 |
719'6 |
711'0 |
712'0 |
-6'0 |
718'0 |
02:50A |
|
 |
 |
Jul 27 |
716'4 |
716'4 |
708'0 |
709'4 |
-5'2 |
714'6 |
02:50A |
|
 |
 |
Sep 27 |
717'4 |
719'2 |
713'6 |
713'6 |
-5'6 |
719'4 |
02:50A |
|
 |
 |
Dec 27 |
729'4 |
729'4 |
723'6 |
723'6 |
-5'4 |
729'2 |
02:50A |
|
 |
 |
 |
@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 |
07/26 |
|
 |
 |
Oct 26 |
221.775 |
224.125 |
220.775 |
222.575 |
1.125 |
222.500s |
07/26 |
|
 |
 |
Dec 26 |
220.950 |
223.875 |
220.400 |
222.275 |
1.600 |
222.275s |
07/26 |
|
 |
 |
Feb 27 |
221.850 |
224.775 |
221.250 |
223.300 |
1.650 |
223.250s |
07/26 |
|
 |
 |
Apr 27 |
223.825 |
226.350 |
222.700 |
224.750 |
1.425 |
224.750s |
07/26 |
|
 |
 |
Jun 27 |
218.100 |
220.500 |
216.775 |
218.625 |
1.175 |
218.700s |
07/26 |
|
 |
 |
Aug 27 |
215.675 |
217.650 |
213.850 |
215.550 |
0.725 |
215.550s |
07/26 |
|
 |
 |
Oct 27 |
215.300 |
216.775 |
214.025 |
214.450 |
0.275 |
214.650s |
07/26 |
|
 |
 |
 |
@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 |
07/26 |
|
 |
 |
Oct 26 |
88.900 |
89.550 |
88.550 |
88.950 |
0.125 |
89.025s |
07/26 |
|
 |
 |
Dec 26 |
80.050 |
80.825 |
79.700 |
80.275 |
0.200 |
80.325s |
07/26 |
|
 |
 |
Feb 27 |
83.150 |
83.675 |
82.900 |
83.250 |
0.175 |
83.325s |
07/26 |
|
 |
 |
Apr 27 |
87.550 |
88.000 |
87.325 |
87.650 |
0.200 |
87.750s |
07/26 |
|
 |
 |
May 27 |
90.675 |
91.125 |
90.675 |
91.000 |
0.250 |
90.925s |
07/24 |
|
 |
 |
Jun 27 |
98.875 |
99.250 |
98.700 |
98.900 |
0.150 |
99.050s |
07/26 |
|
 |
 |
Jul 27 |
99.275 |
99.525 |
99.175 |
99.250 |
0.125 |
99.400s |
07/26 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
454'0 |
-10'2 |
| @S6Q |
1222'4 |
-25'4 |
| @W6U |
672'6 |
-5'2 |
| @O6U |
324'0 |
-4'2 |
| Stocks |
| MSFT |
381.7000 |
0.1200 |
| WMT |
109.4700 |
1.0700 |
| XOM |
156.9400 |
0.0500 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 453'6 -10'4
 - CORN (Dec 26) 476'6 -10'6
 - CORN (Mar 27) 491'6 -11'2
 - CORN (May 27) 500'4 -11'0
 - CORN (Jul 27) 504'0 -10'0
 - CORN (Sep 27) 484'0 -8'2
 - CORN (Dec 27) 489'0 -7'6
 - SOYBEANS (Aug 26) 1221'4 -26'4
 - SOYBEANS (Sep 26) 1213'0 -27'2
 - SOYBEANS (Nov 26) 1225'6 -27'6
 - SOYBEANS (Jan 27) 1239'0 -27'4
 - SOYBEANS (Mar 27) 1238'4 -25'4
 - SOYBEANS (May 27) 1241'2 -23'6
 - SOYBEANS (Jul 27) 1244'4 -22'0
 - SOYBEAN MEAL (Aug 26) 3252 - 61
 - SOYBEAN MEAL (Sep 26) 3243 - 65
 - SOYBEAN MEAL (Oct 26) 3231 - 72
 - SOYBEAN MEAL (Dec 26) 3279 - 73
 - SOYBEAN MEAL (Jan 27) 3305 - 72
 - SOYBEAN MEAL (Mar 27) 3316 - 70
 - SOYBEAN MEAL (May 27) 3328 - 67
 - WHEAT (Sep 26) 671'6 -6'2
 - WHEAT (Dec 26) 689'6 -5'6
 - WHEAT (Mar 27) 705'2 -6'0
 - WHEAT (May 27) 712'0 -6'0
 - WHEAT (Jul 27) 709'4 -5'2
 - WHEAT (Sep 27) 713'6 -5'6
 - WHEAT (Dec 27) 723'6 -5'4
 - 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: |
454'0
|
| Change: |
-10'2 |
| Bid: |
454'0 |
| Ask: |
454'2 |
| Today's High: |
461'2 |
| Today's Low: |
453'6 |
| Volume: |
138,477 |
| Open: |
459'2 |
| Settle: |
464'2 |
| Prev: |
464'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-27-2026 2:47:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|