 |
 |
 |
 |
Welcome |
 |
 |
Harmony Agri Services, Inc.
|
 |
 |
 |
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
543'0 |
544'4 |
538'6 |
539'2 |
-3'6 |
543'0 |
04:12A |
|
 |
 |
Mar 27 |
556'6 |
558'0 |
552'4 |
553'0 |
-3'6 |
556'6 |
04:12A |
|
 |
 |
May 27 |
562'6 |
564'2 |
558'6 |
559'4 |
-3'4 |
563'0 |
04:12A |
|
 |
 |
Jul 27 |
564'2 |
565'4 |
560'2 |
561'0 |
-3'4 |
564'4 |
04:12A |
|
 |
 |
Sep 27 |
532'4 |
534'2 |
529'6 |
530'6 |
-3'4 |
534'2 |
04:12A |
|
 |
 |
Dec 27 |
536'2 |
537'0 |
532'2 |
533'2 |
-3'6 |
537'0 |
04:12A |
|
 |
 |
Mar 28 |
548'0 |
548'4 |
544'0 |
544'2 |
-4'2 |
548'4 |
04:12A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1327'0 |
1329'2 |
1320'2 |
1321'2 |
-6'6 |
1328'0 |
04:12A |
|
 |
 |
Jan 27 |
1342'4 |
1345'0 |
1336'0 |
1337'2 |
-6'6 |
1344'0 |
04:12A |
|
 |
 |
Mar 27 |
1350'0 |
1352'2 |
1343'4 |
1345'0 |
-6'6 |
1351'6 |
04:12A |
|
 |
 |
May 27 |
1356'4 |
1358'0 |
1350'0 |
1351'2 |
-6'6 |
1358'0 |
04:12A |
|
 |
 |
Jul 27 |
1360'6 |
1361'4 |
1353'6 |
1354'0 |
-7'2 |
1361'2 |
04:12A |
|
 |
 |
Aug 27 |
1341'2 |
1342'2 |
1334'4 |
1335'4 |
-6'4 |
1342'0 |
04:12A |
|
 |
 |
Sep 27 |
1293'6 |
1297'4 |
1290'6 |
1290'6 |
-7'6 |
1298'4 |
04:12A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
3657 |
3672 |
3642 |
3646 |
- 20 |
3666 |
04:12A |
|
 |
 |
Dec 26 |
3676 |
3690 |
3666 |
3669 |
- 15 |
3684 |
04:12A |
|
 |
 |
Jan 27 |
3683 |
3693 |
3671 |
3673 |
- 14 |
3687 |
04:12A |
|
 |
 |
Mar 27 |
3677 |
3691 |
3671 |
3673 |
- 11 |
3684 |
04:12A |
|
 |
 |
May 27 |
3687 |
3696 |
3676 |
3679 |
- 9 |
3688 |
04:12A |
|
 |
 |
Jul 27 |
3699 |
3708 |
3688 |
3691 |
- 8 |
3699 |
04:12A |
|
 |
 |
Aug 27 |
3653 |
3665 |
3646 |
3650 |
- 3 |
3653 |
04:12A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
727'2 |
729'4 |
718'4 |
720'0 |
-6'6 |
726'6 |
04:12A |
|
 |
 |
Mar 27 |
743'2 |
745'6 |
735'0 |
736'6 |
-6'0 |
742'6 |
04:12A |
|
 |
 |
May 27 |
751'0 |
753'6 |
743'4 |
744'6 |
-5'6 |
750'4 |
04:12A |
|
 |
 |
Jul 27 |
748'0 |
751'2 |
741'0 |
742'0 |
-5'6 |
747'6 |
04:12A |
|
 |
 |
Sep 27 |
749'0 |
754'6 |
744'6 |
745'4 |
-5'6 |
751'2 |
04:12A |
|
 |
 |
Dec 27 |
759'2 |
762'0 |
753'6 |
754'4 |
-5'4 |
760'0 |
04:12A |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
0'0 |
765'2 |
04:12A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
219.000 |
221.275 |
218.025 |
221.150 |
5.025 |
220.950s |
09/21 |
|
 |
 |
Dec 26 |
219.950 |
222.600 |
218.950 |
222.175 |
5.375 |
222.000s |
09/21 |
|
 |
 |
Feb 27 |
220.950 |
223.775 |
219.775 |
223.150 |
5.750 |
223.100s |
09/21 |
|
 |
 |
Apr 27 |
221.225 |
224.750 |
220.600 |
224.175 |
5.950 |
224.175s |
09/21 |
|
 |
 |
Jun 27 |
215.675 |
219.000 |
215.050 |
218.700 |
5.850 |
218.675s |
09/21 |
|
 |
 |
Aug 27 |
212.675 |
215.450 |
211.775 |
215.300 |
5.475 |
215.225s |
09/21 |
|
 |
 |
Oct 27 |
211.575 |
213.900 |
210.975 |
213.900 |
5.075 |
213.800s |
09/21 |
|
 |
 |
Dec 27 |
211.825 |
214.375 |
211.825 |
214.300 |
4.650 |
214.275s |
09/21 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
78.525 |
78.900 |
78.000 |
78.200 |
0.050 |
78.150s |
09/21 |
|
 |
 |
Dec 26 |
68.900 |
70.200 |
68.525 |
69.825 |
1.250 |
69.800s |
09/21 |
|
 |
 |
Feb 27 |
70.450 |
71.700 |
69.975 |
71.275 |
1.200 |
71.350s |
09/21 |
|
 |
 |
Apr 27 |
75.750 |
77.025 |
75.600 |
76.700 |
1.050 |
76.775s |
09/21 |
|
 |
 |
May 27 |
81.075 |
81.625 |
81.075 |
81.625 |
0.750 |
81.625s |
09/21 |
|
 |
 |
Jun 27 |
89.400 |
90.225 |
89.225 |
90.025 |
0.725 |
90.125s |
09/21 |
|
 |
 |
Jul 27 |
91.225 |
91.975 |
91.225 |
91.900 |
0.700 |
91.925s |
09/21 |
|
 |
 |
Aug 27 |
91.075 |
91.825 |
91.050 |
91.700 |
0.800 |
91.800s |
09/21 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
539'2 |
-3'6 |
| @S6X |
1321'2 |
-6'6 |
| @W6Z |
720'0 |
-6'6 |
| @O6Z |
407'0 |
-9'2 |
| Stocks |
| MSFT |
501.6100 |
7.8300 |
| WMT |
107.4400 |
0.7100 |
| XOM |
158.3000 |
- 5.2400 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 539'2 -3'6
 - CORN (Mar 27) 553'0 -3'6
 - CORN (May 27) 559'4 -3'4
 - CORN (Jul 27) 561'0 -3'4
 - CORN (Sep 27) 530'6 -3'4
 - CORN (Dec 27) 533'2 -3'6
 - CORN (Mar 28) 544'2 -4'2
 - SOYBEANS (Nov 26) 1321'2 -6'6
 - SOYBEANS (Jan 27) 1337'2 -6'6
 - SOYBEANS (Mar 27) 1345'0 -6'6
 - SOYBEANS (May 27) 1351'2 -6'6
 - SOYBEANS (Jul 27) 1354'0 -7'2
 - SOYBEANS (Aug 27) 1335'4 -6'4
 - SOYBEANS (Sep 27) 1290'6 -7'6
 - SOYBEAN MEAL (Oct 26) 3646 - 20
 - SOYBEAN MEAL (Dec 26) 3669 - 15
 - SOYBEAN MEAL (Jan 27) 3673 - 14
 - SOYBEAN MEAL (Mar 27) 3673 - 11
 - SOYBEAN MEAL (May 27) 3679 - 9
 - SOYBEAN MEAL (Jul 27) 3691 - 8
 - SOYBEAN MEAL (Aug 27) 3650 - 3
 - WHEAT (Dec 26) 720'0 -6'6
 - WHEAT (Mar 27) 736'6 -6'0
 - WHEAT (May 27) 744'6 -5'6
 - WHEAT (Jul 27) 742'0 -5'6
 - WHEAT (Sep 27) 745'4 -5'6
 - WHEAT (Dec 27) 754'4 -5'4
 - WHEAT (Mar 28) 765'0 0'0
 - LIVE CATTLE (Oct 26) 221.150 5.025
 - LIVE CATTLE (Dec 26) 222.175 5.375
 - LIVE CATTLE (Feb 27) 223.150 5.750
 - LIVE CATTLE (Apr 27) 224.175 5.950
 - LIVE CATTLE (Jun 27) 218.700 5.850
 - LIVE CATTLE (Aug 27) 215.300 5.475
 - LIVE CATTLE (Oct 27) 213.900 5.075
 - LIVE CATTLE (Dec 27) 214.300 4.650
 - LEAN HOGS (Oct 26) 78.200 0.050
 - LEAN HOGS (Dec 26) 69.825 1.250
 - LEAN HOGS (Feb 27) 71.275 1.200
 - LEAN HOGS (Apr 27) 76.700 1.050
 - LEAN HOGS (May 27) 81.625 0.750
 - LEAN HOGS (Jun 27) 90.025 0.725
 - LEAN HOGS (Jul 27) 91.900 0.700
 - LEAN HOGS (Aug 27) 91.700 0.800

|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6Z) |
| Exchange: |
CBOT |
| Last Trade: |
539'2
|
| Change: |
-3'6 |
| Bid: |
539'2 |
| Ask: |
539'4 |
| Today's High: |
544'4 |
| Today's Low: |
538'6 |
| Volume: |
247,541 |
| Open: |
543'0 |
| Settle: |
543'0 |
| Prev: |
543'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-22-2026 4:12:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|