Main Office: 312-896-2090
info@gulkegroup.com
Helping Agribusiness to Manage Market Risk
Futures Quotes
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '18369^2+1^6369^4367^4369^0367^4340826:54:28 amOptionChart
May '18377^0+2^0377^2375^2376^2375^0224476:55:07 amOptionChart
Jul '18384^2+1^4384^6382^6384^0382^665756:55:00 amOptionChart
Sep '18391^0+1^4391^0389^2390^6389^424096:53:39 amOptionChart
Dec '18398^2+1^2398^4397^0397^6397^085796:54:28 amOptionChart
Mar '19405^6+1^0406^0404^4405^0404^67236:53:36 amOptionChart
Chicago Wheat
Mar '18461^2+3^4463^0458^6459^6457^6142836:55:02 amOptionChart
May '18474^6+3^2477^2472^0474^0471^4111096:54:59 amOptionChart
Jul '18489^2+2^6492^4487^2488^4486^453826:53:26 amOptionChart
Sep '18505^2+2^6507^2503^0505^4502^44496:49:19 amOptionChart
Dec '18526^2+3^0527^6523^6525^4523^29316:40:21 amOptionChart
Mar '19542^0+3^4542^6538^4538^4538^42456:03:42 amOptionChart
Kansas Wheat
Mar '18482^6+4^2485^4480^0480^0478^426636:48:41 amOptionChart
May '18497^6+4^2500^2495^0495^0493^422676:48:14 amOptionChart
Jul '18514^4+4^0517^4511^6514^6510^415786:48:14 amOptionChart
Sep '18531^2+3^4534^0527^6527^6527^61656:48:14 amOptionChart
Dec '18552^2+4^0554^0549^4550^0548^21876:39:51 amOptionChart
Minneapolis Wheat
Mar '18605^6+0^4606^2604^4605^2605^2535:24:28 amOptionChart
May '18616^2+0^4616^6615^0615^4615^61065:24:28 amOptionChart
Jul '18625^2+1^0625^4623^6625^4624^2473:08:37 amOptionChart
Sep '18631^00^0631^0631^0631^0631^046:30:53 amOptionChart
Dec '180^0  P-639^00^00^00^00^006:00:00 pmOptionChart
Soybeans
Mar '181039^0+17^41039^01029^01031^41021^4382976:54:58 amOptionChart
May '181050^0+17^41050^01040^01041^61032^4351436:54:57 amOptionChart
Jul '181059^2+17^01059^21048^41050^01042^2206616:54:57 amOptionChart
Aug '181059^2+16^01059^21047^01050^61043^220496:54:58 amOptionChart
Sep '181041^6+11^01041^61034^41036^61030^66586:53:58 amOptionChart
Nov '181029^4+7^41029^61022^01024^01022^0143216:55:05 amOptionChart
Jan '191032^4+6^21033^21025^41030^01026^25846:46:41 amOptionChart
Soyoil
Mar '1831.56+0.0231.8131.5231.6431.54136466:54:30 amOptionChart
May '1831.74+0.0131.9931.6831.7731.73153826:54:50 amOptionChart
Jul '1831.95+0.0332.1831.9031.9631.9219166:54:50 amOptionChart
Aug '1832.04+0.0132.2832.0232.1432.034776:54:49 amOptionChart
Sep '1832.15+0.0232.3832.1332.2532.133736:54:58 amOptionChart
Soymeal
Mar '18384.60+11.30384.70378.00380.00373.30132826:54:57 amOptionChart
May '18387.30+11.30387.40380.60383.30376.00164456:54:57 amOptionChart
Jul '18384.20+10.40384.30377.80378.40373.8054416:54:57 amOptionChart
Aug '18377.10+8.70377.40371.80371.80368.409996:42:20 amOptionChart
Sep '18372.40+8.20372.40367.40368.10364.202696:36:08 amOptionChart
Oats
Mar '18266^0-1^6267^6266^0267^0267^676:34:50 amOptionChart
May '18268^6-3^0271^0268^6271^0271^6234:13:06 amOptionChart
Jul '18270^60^0270^6270^6270^6270^6277:00:00 pmOptionChart
Sep '18268^2  P0^0263^0263^0263^0268^206:00:00 pmOptionChart
Dec '18267^6  P0^0265^0265^0265^0267^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '18130.100  P0.000130.325128.725129.225130.10038151:04:59 pmOptionChart
Apr '18127.650  P0.000127.875126.875127.175127.650210471:04:59 pmOptionChart
Jun '18118.675  P0.000118.850118.100118.400118.67583801:04:58 pmOptionChart
Aug '18115.625  P0.000115.700114.825115.300115.62534711:04:41 pmOptionChart
Oct '18117.125  P0.000117.250116.450116.900117.12514661:04:44 pmOptionChart
Dec '18118.850  P0.000118.975118.150118.625118.85013711:04:37 pmOptionChart
Feb '19119.050  P0.000119.250118.450119.000119.0502931:04:37 pmOptionChart
Feeder Cattle
Mar '18149.725  P0.000150.175148.875149.900149.72529721:04:58 pmOptionChart
Apr '18152.400  P0.000152.600151.250152.175152.40011731:04:43 pmOptionChart
May '18152.825  P0.000153.025151.800152.850152.8258671:04:41 pmOptionChart
Aug '18155.350  P0.000155.675154.575155.200155.35010151:03:34 pmOptionChart
Sep '18155.100  P0.000155.350154.400155.000155.1001331:03:34 pmOptionChart
Oct '18154.950  P0.000155.000153.950154.550154.950751:02:49 pmOptionChart
Nov '18154.525  P0.000154.525153.150153.800154.525931:04:20 pmOptionChart
Lean Hogs
Feb '1873.500  P0.00073.52573.35073.35073.500157311:59:59 amOptionChart
Apr '1868.150  P0.00069.45068.02569.42568.150170541:04:56 pmOptionChart
May '1874.925  P0.00075.87574.92575.87574.9251061:03:22 pmOptionChart
Jun '1879.725  P0.00080.47579.35080.15079.72546171:04:47 pmOptionChart
Jul '1880.725  P0.00081.52580.52581.25080.72514121:04:35 pmOptionChart
Aug '1880.825  P0.00081.50080.75081.42580.82511661:04:52 pmOptionChart
Oct '1868.850  P0.00069.55068.77569.55068.8507081:04:47 pmOptionChart
Dec '1862.800  P0.00063.47562.77563.25062.8002101:03:38 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '181.46  P0.001.461.441.441.4606:00:00 pmOptionChart
Mar '181.49+0.011.491.481.491.48236:39:58 amOptionChart
Apr '181.50+0.011.501.501.501.502186:39:58 amOptionChart
Crude Oil
Mar '1862.09+0.4162.7461.6361.6361.68177706:52:48 amOptionChart
Apr '1862.00+0.4562.6561.4961.5161.553478576:55:10 amOptionChart
May '1861.65+0.4562.2861.1661.1861.20419156:52:41 amOptionChart
Jun '1861.20+0.4761.8160.7060.7160.73300946:53:23 amOptionChart
Jul '1860.74+0.5561.1860.3260.3260.1999406:40:55 amOptionChart
Unleaded Gasoline
Feb '181.9075  P0.00001.91251.86971.87981.907533391:29:29 pmOptionChart
Mar '181.7648+0.01391.78441.74891.74891.750941486:52:48 amOptionChart
Apr '181.9468+0.01481.96551.92861.92861.9320132996:52:17 amOptionChart
May '181.9559+0.01331.97461.94161.94161.942650776:52:48 amOptionChart
Jun '181.9490+0.01281.96731.93661.93871.936231796:52:48 amOptionChart
Heating Oil
Feb '182.0692  P0.00002.07252.05592.06002.069216641:29:01 pmOptionChart
Mar '181.9316+0.02121.93961.91041.91371.910448496:53:56 amOptionChart
Apr '181.9288+0.02041.93701.90821.91261.908487886:54:14 amOptionChart
May '181.9234+0.01911.93141.90411.90411.904311226:52:17 amOptionChart
Jun '181.9174+0.01821.92351.90091.90091.89926446:54:56 amOptionChart
Natural Gas
Feb '183.631  P0.0003.6613.2973.3903.631185301:29:46 pmOptionChart
Mar '182.618+0.0602.6622.5622.5682.558437066:55:02 amOptionChart
Apr '182.649+0.0512.6772.6022.6082.598287016:55:06 amOptionChart
May '182.679+0.0472.7002.6352.6432.63292856:55:01 amOptionChart
Jun '182.715+0.0452.7342.6712.6742.67031516:52:57 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '181337.2-16.01350.21337.21348.41353.2384:36:27 amOptionChart
Apr '181341.5-14.71354.01338.81350.21356.21721636:55:07 amOptionChart
Jun '181346.5-15.11359.01344.31355.11361.613536:45:24 amOptionChart
Aug '181352.8-14.41363.91350.61363.61367.211755:55:06 amOptionChart
Silver
Mar '1816.490-0.22216.69016.42016.60016.712474086:54:51 amOptionChart
May '1816.565-0.23116.76516.50516.69016.79688096:54:01 amOptionChart
Jul '1816.665-0.21916.81516.60016.80016.8843265:01:45 amOptionChart
Sep '1817.127  P0.00017.15017.07517.07517.127773:59:00 pmOptionChart
Copper
Mar '183.1900-0.05853.24603.18053.23953.2485622656:55:11 amOptionChart
May '183.2110-0.05753.26603.20103.26003.2685163876:54:52 amOptionChart
Jul '183.2270-0.05803.28953.21953.27853.285050086:54:40 amOptionChart
Sep '183.2400-0.05953.28403.24003.28403.299518166:08:29 amOptionChart
Platinum
Jan '181013.3  P0.01022.61022.61022.61013.33810:14:14 pmOptionChart
Apr '181006.8-5.51016.51001.71009.11012.3103696:54:55 amOptionChart
Jul '181011.5-5.41021.01007.01012.51016.91996:54:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '18143-23-0-16144-15143-14144-6144-7830426:55:02 amOptionChart
Jun '18142-22-0-15143-13142-13143-4143-716966:49:54 amOptionChart
10 Year Note
Mar '18120-9.5-0-23120-21120-5120-18120-18.55047006:55:02 amOptionChart
Jun '18119-23-0-22.5120-2.5119-18.5119-31.5120-0.5303876:52:35 amOptionChart
5 Year Note
Mar '18114-3.5-0-25.75114-10.25114-0.25114-9.25114-9.753307166:55:02 amOptionChart
Jun '18113-26-0-25.75114-1113-22.25114-0.25114-0.25510076:48:06 amOptionChart
2 Year Note
Mar '18106-15.75-0-30.5106-17.5106-14106-17106-17.252343416:52:06 amOptionChart
Jun '18106-7.25-0-30106-9106-5.5106-9106-9.25460536:48:38 amOptionChart
Eurodollar
Mar '1897.9500-0.005097.967597.947597.955097.95502296016:54:04 amOptionChart
Jun '1897.7600-0.015097.775097.750097.775097.77501258986:48:31 amOptionChart
Sep '1897.6400-0.025097.660097.630097.660097.6650846036:55:08 amOptionChart
Dec '1897.5000-0.035097.535097.490097.530097.53501193276:55:08 amOptionChart
Mar '1997.4450  P0.000097.445097.420097.440097.44503067411:58:41 amOptionChart
Jun '1997.3450  P0.000097.345097.315097.320097.34504170811:58:41 amOptionChart
Sep '1997.2750  P0.000097.275097.240097.270097.27503002811:58:41 amOptionChart
Dec '1997.1950  P0.000097.195097.160097.185097.19507201711:56:47 amOptionChart
Mar '2097.1750  P0.000097.175097.140097.145097.17503200511:55:27 amOptionChart
Jun '2097.1550  P0.000097.155097.120097.155097.15501884211:57:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '180.009347-0.0000750.0094410.0093430.0094240.0094221135886:55:50 amOptionChart
Jun '180.009413-0.0000680.0094940.0094020.0094810.0094812326:09:22 amOptionChart
Canadian Dollar
Mar '180.7945-0.00260.79850.79370.79670.7970397926:55:56 amOptionChart
Jun '180.7956-0.00270.79960.79500.79820.79821566:47:46 amOptionChart
Euro Currency
Mar '181.2370-0.00701.24581.23541.24341.24402410936:55:58 amOptionChart
Jun '181.2444-0.00791.25381.24401.25221.25239966:47:05 amOptionChart
British Pound
Mar '181.4007-0.00301.40631.39451.40451.40371067196:55:58 amOptionChart
Jun '181.4048-0.00451.41051.40141.41051.40937126:39:56 amOptionChart
Australian Dollar
Mar '180.7897-0.00090.79340.78810.79090.7906843376:56:00 amOptionChart
Jun '180.7897-0.00110.79340.78830.79110.79083016:40:34 amOptionChart
Brazilian Real
Mar '180.3075-0.00340.30940.30730.30930.310911006:49:18 amOptionChart
Jun '180.1867  P0.00000.00000.00000.00000.186706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '1825084-152253412498625228252361014116:55:57 amOptionChart
Jun '1825106-154253422502225307252601886:48:22 amOptionChart
Emini SP 500
Mar '182719.50-15.502747.752709.002734.502735.003316096:55:59 amOptionChart
Jun '182723.50-15.502752.002713.502737.502739.0015276:53:36 amOptionChart
Emini NASDAQ 100
Mar '186745.75-41.006819.506723.256783.256786.751167026:55:58 amOptionChart
Jun '186767.50-43.756839.006749.756820.006811.252816:01:35 amOptionChart