 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
411'6 |
413'2 |
411'2 |
413'2 |
1'4 |
411'6 |
08:23P |
|
 |
 |
Sep 26 |
420'0 |
421'0 |
419'2 |
420'4 |
0'4 |
420'0 |
08:23P |
|
 |
 |
Dec 26 |
439'4 |
440'4 |
438'4 |
439'6 |
0'2 |
439'4 |
08:23P |
|
 |
 |
Mar 27 |
454'4 |
455'0 |
453'4 |
454'4 |
0'4 |
454'0 |
08:23P |
|
 |
 |
May 27 |
463'2 |
464'2 |
462'6 |
463'6 |
0'2 |
463'4 |
08:23P |
|
 |
 |
Jul 27 |
470'2 |
470'6 |
469'2 |
470'2 |
0'0 |
470'2 |
08:22P |
|
 |
 |
Sep 27 |
459'2 |
459'6 |
459'2 |
459'6 |
-0'2 |
460'0 |
08:22P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1115'0 |
1117'2 |
1113'4 |
1114'2 |
-0'6 |
1115'0 |
08:23P |
|
 |
 |
Aug 26 |
1120'4 |
1122'4 |
1119'0 |
1119'6 |
-0'6 |
1120'4 |
08:22P |
|
 |
 |
Sep 26 |
1119'2 |
1122'0 |
1119'0 |
1119'4 |
-0'4 |
1120'0 |
08:23P |
|
 |
 |
Nov 26 |
1134'0 |
1136'4 |
1132'4 |
1133'6 |
-0'2 |
1134'0 |
08:23P |
|
 |
 |
Jan 27 |
1148'0 |
1150'2 |
1146'6 |
1147'4 |
-0'4 |
1148'0 |
08:23P |
|
 |
 |
Mar 27 |
1155'4 |
1156'2 |
1154'2 |
1155'2 |
-0'2 |
1155'4 |
08:23P |
|
 |
 |
May 27 |
1162'6 |
1163'4 |
1161'6 |
1163'4 |
0'2 |
1163'2 |
08:23P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3022 |
3025 |
3017 |
3022 |
5 |
3017 |
08:23P |
|
 |
 |
Aug 26 |
3027 |
3030 |
3023 |
3029 |
8 |
3021 |
08:23P |
|
 |
 |
Sep 26 |
3024 |
3029 |
3021 |
3026 |
6 |
3020 |
08:23P |
|
 |
 |
Oct 26 |
3016 |
3016 |
3011 |
3015 |
6 |
3009 |
08:23P |
|
 |
 |
Dec 26 |
3050 |
3055 |
3047 |
3051 |
6 |
3045 |
08:23P |
|
 |
 |
Jan 27 |
3067 |
3075 |
3067 |
3074 |
6 |
3068 |
08:23P |
|
 |
 |
Mar 27 |
3103 |
3110 |
3103 |
3110 |
7 |
3103 |
08:23P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
585'6 |
591'0 |
585'4 |
590'4 |
3'6 |
586'6 |
08:23P |
|
 |
 |
Sep 26 |
597'4 |
602'6 |
597'2 |
602'0 |
3'6 |
598'2 |
08:23P |
|
 |
 |
Dec 26 |
614'2 |
619'2 |
613'6 |
618'2 |
3'4 |
614'6 |
08:23P |
|
 |
 |
Mar 27 |
630'0 |
633'0 |
630'0 |
632'4 |
3'2 |
629'2 |
08:23P |
|
 |
 |
May 27 |
641'0 |
641'6 |
641'0 |
641'6 |
3'2 |
638'4 |
08:23P |
|
 |
 |
Jul 27 |
647'4 |
648'4 |
647'0 |
648'4 |
3'4 |
645'0 |
08:23P |
|
 |
 |
Sep 27 |
659'4 |
659'4 |
659'4 |
659'4 |
3'2 |
656'2 |
08:23P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
250.400 |
251.650 |
249.900 |
251.400 |
1.375 |
251.475s |
01:05P |
|
 |
 |
Aug 26 |
241.450 |
243.250 |
240.550 |
242.625 |
1.175 |
242.675s |
01:05P |
|
 |
 |
Oct 26 |
233.700 |
235.925 |
232.900 |
235.300 |
1.700 |
235.400s |
01:05P |
|
 |
 |
Dec 26 |
232.775 |
235.050 |
231.925 |
234.575 |
1.875 |
234.700s |
01:05P |
|
 |
 |
Feb 27 |
232.950 |
235.275 |
232.100 |
234.750 |
1.900 |
234.925s |
01:05P |
|
 |
 |
Apr 27 |
232.525 |
234.800 |
231.600 |
234.250 |
1.925 |
234.450s |
01:05P |
|
 |
 |
Jun 27 |
225.925 |
228.175 |
225.125 |
227.900 |
1.825 |
227.925s |
01:05P |
|
 |
 |
Aug 27 |
223.750 |
224.900 |
221.975 |
224.850 |
1.850 |
224.825s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
92.950 |
92.975 |
92.750 |
92.850 |
-0.400 |
92.775s |
01:05P |
|
 |
 |
Jul 26 |
96.850 |
97.375 |
96.050 |
96.575 |
-0.225 |
96.625s |
01:05P |
|
 |
 |
Aug 26 |
95.425 |
96.400 |
95.300 |
95.800 |
0.475 |
95.900s |
01:05P |
|
 |
 |
Oct 26 |
80.900 |
81.475 |
80.500 |
81.050 |
0.250 |
81.075s |
01:05P |
|
 |
 |
Dec 26 |
74.225 |
74.600 |
73.600 |
74.275 |
0.275 |
74.300s |
02:47P |
|
 |
 |
Feb 27 |
77.775 |
78.125 |
77.275 |
77.875 |
0.225 |
77.925s |
01:05P |
|
 |
 |
Apr 27 |
82.100 |
82.500 |
81.625 |
82.300 |
0.325 |
82.400s |
01:05P |
|
 |
 |
May 27 |
|
|
|
85.250 |
0.625 |
85.875s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
413'2 |
1'4 |
| @S6N |
1114'2 |
-0'6 |
| @W6N |
590'4 |
3'6 |
| @O6N |
316'0 |
0'4 |
| Stocks |
| MSFT |
390.3400 |
- 7.0200 |
| WMT |
120.5000 |
- 0.0900 |
| XOM |
146.6000 |
- 4.0200 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 413'2 1'4
 - CORN (Sep 26) 420'4 0'4
 - CORN (Dec 26) 439'6 0'2
 - CORN (Mar 27) 454'4 0'4
 - CORN (May 27) 463'6 0'2
 - CORN (Jul 27) 470'2 0'0
 - CORN (Sep 27) 459'6 -0'2
 - SOYBEANS (Jul 26) 1114'2 -0'6
 - SOYBEANS (Aug 26) 1119'6 -0'6
 - SOYBEANS (Sep 26) 1119'4 -0'4
 - SOYBEANS (Nov 26) 1133'6 -0'2
 - SOYBEANS (Jan 27) 1147'4 -0'4
 - SOYBEANS (Mar 27) 1155'2 -0'2
 - SOYBEANS (May 27) 1163'4 0'2
 - SOYBEAN MEAL (Jul 26) 3022 5
 - SOYBEAN MEAL (Aug 26) 3029 8
 - SOYBEAN MEAL (Sep 26) 3026 6
 - SOYBEAN MEAL (Oct 26) 3015 6
 - SOYBEAN MEAL (Dec 26) 3051 6
 - SOYBEAN MEAL (Jan 27) 3074 6
 - SOYBEAN MEAL (Mar 27) 3110 7
 - WHEAT (Jul 26) 590'4 3'6
 - WHEAT (Sep 26) 602'0 3'6
 - WHEAT (Dec 26) 618'2 3'4
 - WHEAT (Mar 27) 632'4 3'2
 - WHEAT (May 27) 641'6 3'2
 - WHEAT (Jul 27) 648'4 3'4
 - WHEAT (Sep 27) 659'4 3'2
 - LIVE CATTLE (Jun 26) 251.400 1.375
 - LIVE CATTLE (Aug 26) 242.625 1.175
 - LIVE CATTLE (Oct 26) 235.300 1.700
 - LIVE CATTLE (Dec 26) 234.575 1.875
 - LIVE CATTLE (Feb 27) 234.750 1.900
 - LIVE CATTLE (Apr 27) 234.250 1.925
 - LIVE CATTLE (Jun 27) 227.900 1.825
 - LIVE CATTLE (Aug 27) 224.850 1.850
 - LEAN HOGS (Jun 26) 92.850 -0.400
 - LEAN HOGS (Jul 26) 96.575 -0.225
 - LEAN HOGS (Aug 26) 95.800 0.475
 - LEAN HOGS (Oct 26) 81.050 0.250
 - LEAN HOGS (Dec 26) 74.275 0.275
 - LEAN HOGS (Feb 27) 77.875 0.225
 - LEAN HOGS (Apr 27) 82.300 0.325
 - LEAN HOGS (May 27) 85.250 0.625

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6N) |
| Exchange: |
CBOT |
| Last Trade: |
413'2
|
| Change: |
1'4 |
| Bid: |
413'0 |
| Ask: |
413'2 |
| Today's High: |
413'2 |
| Today's Low: |
411'2 |
| Volume: |
278,140 |
| Open: |
411'6 |
| Settle: |
411'6 |
| Prev: |
411'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jun-11-2026 8:23:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|