Main Office: 312-896-2090
info@gulkegroup.com
Helping Agribusiness to Manage Market Risk

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18367^40^0368^6367^0367^2367^4107846:18:59 amOptionChart
Mar '19378^20^0379^6377^6378^0378^267506:26:31 amOptionChart
May '19385^60^0386^6385^2385^4385^67896:20:07 amOptionChart
Jul '19392^2-0^2393^2391^6392^2392^410786:20:07 amOptionChart
Sep '19393^4-0^2394^4393^4393^6393^6606:20:07 amOptionChart
Dec '19398^6-0^2399^6398^4398^6399^05696:20:07 amOptionChart
Chicago Wheat
Dec '18503^0-2^4507^4502^6505^2505^443336:26:14 amOptionChart
Mar '19512^0-2^6516^2512^0513^6514^627056:25:28 amOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19529^2-2^4532^6529^0531^2531^63614:45:19 amOptionChart
Sep '19540^2-2^0543^2540^0542^4542^2405:34:50 amOptionChart
Dec '19555^2-1^2558^0555^0556^6556^41215:48:44 amOptionChart
Kansas Wheat
Dec '18479^0-1^0482^2479^0479^0480^015646:20:07 amOptionChart
Mar '19501^6-1^4504^6501^4502^0503^215676:22:24 amOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19525^6-1^4528^6525^6528^0527^22705:53:37 amOptionChart
Sep '19540^2-1^0542^6540^2541^0541^21406:14:14 amOptionChart
Minneapolis Wheat
Dec '18574^60^0575^6574^2574^6574^62685:48:28 amOptionChart
Mar '19575^2+0^2576^2575^0575^0575^04245:47:13 amOptionChart
May '19582^2-0^2583^0582^0583^0582^49998:21:17 pmOptionChart
Jul '19591^0+0^4591^0591^0591^0590^4205:07:59 amOptionChart
Sep '19599^2  P0^0604^0599^4602^0599^22361:14:28 pmOptionChart
Soybeans
Nov '18870^4  P0^0875^2869^2873^0870^424311:16:45 amOptionChart
Jan '19887^4-1^2891^6886^0889^6888^665726:25:57 amOptionChart
Mar '19901^0-1^2905^0899^4902^6902^233416:23:49 amOptionChart
May '19913^4-2^0918^0913^0916^0915^45966:06:51 amOptionChart
Jul '19925^6-2^2930^4925^6928^4928^03346:06:51 amOptionChart
Aug '19933^6+1^2934^0932^4932^4932^41111:57:48 pmOptionChart
Sep '19933^0  P0^0942^0929^6934^4933^03611:16:55 pmOptionChart
Soyoil
Dec '1827.46-0.2327.8527.4327.7627.6949096:26:53 amOptionChart
Jan '1927.67-0.2228.0527.6327.9527.8930836:18:47 amOptionChart
Mar '1927.96-0.2228.3327.9328.2528.1812146:18:47 amOptionChart
May '1928.26-0.2228.6028.2628.5828.484485:08:14 amOptionChart
Jul '1928.55-0.2328.9128.5428.8528.782635:51:55 amOptionChart
Soymeal
Dec '18306.60+1.20307.30305.70306.60305.4033396:26:00 amOptionChart
Jan '19308.70+1.10309.60308.00309.00307.6015096:19:05 amOptionChart
Mar '19311.10+1.00311.90310.40310.90310.1011846:22:00 amOptionChart
May '19313.80+1.10314.50313.10313.50312.703466:19:05 amOptionChart
Jul '19316.60+0.90317.10316.00316.80315.703266:19:39 amOptionChart
Oats
Dec '18292^6+0^4292^6290^6290^6292^2286:01:43 amOptionChart
Mar '19291^0-0^6292^4291^0291^2291^6265:52:59 amOptionChart
May '19292^4  P0^0294^2293^6294^2292^479:56:53 amOptionChart
Jul '19290^0  P0^0284^0284^0284^0290^026:00:00 pmOptionChart
Sep '19282^4  P0^0279^4279^4279^4282^429:38:50 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18115.150  P0.000115.450114.150114.500115.150190291:04:40 pmOptionChart
Feb '19119.100  P0.000119.225118.075118.600119.100176271:04:56 pmOptionChart
Apr '19120.950  P0.000121.175120.050120.475120.95072501:04:56 pmOptionChart
Jun '19113.650  P0.000113.850112.950113.300113.65050191:00:47 pmOptionChart
Aug '19112.200  P0.000112.425111.575111.875112.20015971:00:56 pmOptionChart
Oct '19113.700  P0.000113.875113.125113.200113.7004911:00:37 pmOptionChart
Dec '19115.200  P0.000115.350114.775114.825115.2009512:19:17 pmOptionChart
Feeder Cattle
Nov '18148.625  P0.000149.075148.575148.875148.62561511:55:08 amOptionChart
Jan '19147.850  P0.000148.075146.275146.575147.85056291:04:49 pmOptionChart
Mar '19144.550  P0.000144.925143.100143.650144.550218112:59:55 pmOptionChart
Apr '19145.000  P0.000145.325143.525143.825145.00058312:59:55 pmOptionChart
May '19145.200  P0.000145.425143.775144.300145.2002791:04:20 pmOptionChart
Aug '19149.050  P0.000149.275147.650148.000149.0502251:04:20 pmOptionChart
Sep '19148.950  P0.000148.950148.200148.200148.950512:11:28 pmOptionChart
Lean Hogs
Dec '1857.075  P0.00057.87556.77557.17557.075159981:04:18 pmOptionChart
Feb '1963.750  P0.00063.97562.32562.52563.7501613512:32:51 pmOptionChart
Apr '1968.750  P0.00069.10067.70068.00068.75057561:01:30 pmOptionChart
May '1974.625  P0.00074.80074.42574.60074.6255612:59:56 pmOptionChart
Jun '1982.825  P0.00083.02581.82582.10082.82527921:04:57 pmOptionChart
Jul '1984.025  P0.00084.22583.30083.70084.02517121:04:39 pmOptionChart
Aug '1983.225  P0.00083.35082.50082.70083.2258451:04:57 pmOptionChart
Oct '1967.375  P0.00067.57567.17567.37567.37523912:59:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '181.26-0.011.261.261.261.26135:03:39 pmOptionChart
Jan '191.28  P0.001.301.281.291.282601:57:02 pmOptionChart
Feb '191.31-0.011.331.311.321.31403:41:38 pmOptionChart
Crude Oil
Dec '1857.28+0.8257.6656.4256.5856.46212546:27:01 amOptionChart
Jan '1957.50+0.8257.8856.6256.7856.681678746:27:01 amOptionChart
Feb '1957.75+0.8558.0956.8556.9556.9058936:26:20 amOptionChart
Mar '1957.96+0.8658.2957.0457.1857.1031956:26:32 amOptionChart
Apr '1958.16+0.8858.4657.3357.3357.2811046:23:14 amOptionChart
Unleaded Gasoline
Dec '181.5835+0.02691.59091.55131.55551.556638466:26:20 amOptionChart
Jan '191.5757+0.02931.58191.54121.54121.546433736:26:20 amOptionChart
Feb '191.5821+0.03011.58651.54511.54511.55205586:25:22 amOptionChart
Mar '191.6035+0.03151.60671.56851.56851.57202476:19:58 amOptionChart
Apr '191.8031+0.03051.80641.76761.76761.77262265:49:06 amOptionChart
Heating Oil
Dec '182.0868+0.01272.09932.07652.07692.074141516:26:50 amOptionChart
Jan '192.0818+0.01482.09252.06992.06992.067024966:23:51 amOptionChart
Feb '192.0718+0.01372.08332.06192.06292.05815526:25:21 amOptionChart
Mar '192.0643+0.01472.07382.05532.05592.04963026:25:21 amOptionChart
Apr '192.0563+0.02112.05862.05462.05862.035294392:16:08 amOptionChart
Natural Gas
Dec '183.942-0.0964.2033.9073.9074.038316256:27:01 amOptionChart
Jan '193.947-0.0964.2103.9173.9174.043113466:26:58 amOptionChart
Feb '193.806-0.0914.0653.7853.8003.89730116:26:43 amOptionChart
Mar '193.527-0.0693.7783.4963.5153.59630586:26:42 amOptionChart
Apr '192.725-0.0692.7982.7042.7352.79430856:26:08 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181217.1+2.11218.91213.71214.41215.0722206:26:42 amOptionChart
Feb '191223.1+2.01224.91220.31220.31221.139236:25:54 amOptionChart
Apr '191228.3+1.11230.61226.41226.41227.29094:31:19 amOptionChart
Jun '191235.4+1.81237.01233.31235.91233.66383:42:27 amOptionChart
Silver
Dec '1814.260-0.00314.33514.24514.27014.263208646:26:02 amOptionChart
Mar '1914.385-0.00114.46014.37014.38514.38620496:22:49 amOptionChart
May '1914.515+0.03614.51514.48014.48014.4794912:15:17 amOptionChart
Jul '1914.595+0.02214.60014.58014.58514.5731063:26:08 amOptionChart
Copper
Dec '182.7430-0.00352.76052.73302.74402.7465248806:26:35 amOptionChart
Mar '192.7565-0.00652.77452.74852.76102.763076026:23:15 amOptionChart
May '192.7735+0.00302.77502.76702.76752.77051651:35:32 amOptionChart
Jul '192.7705-0.00752.77402.76902.76902.7780766:21:46 amOptionChart
Platinum
Jan '19844.3-1.0848.6842.8845.3845.331536:26:20 amOptionChart
Apr '19849.0-0.7851.2847.5849.8849.7356:26:20 amOptionChart
Jul '19855.0+0.8855.0855.0855.0854.2912:09:00 amOptionChart
Oct '19859.4  P0.0884.1862.0884.1859.4111:59:06 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18138-30+0-5139-1138-22138-25138-25712626:26:04 amOptionChart
Mar '19138-8+0-3138-12138-3138-6138-52606:15:30 amOptionChart
10 Year Note
Dec '18118-28.5+0-2.5118-29.5118-24.5118-26118-264027466:26:49 amOptionChart
Mar '19118-22+0-2.5118-23118-19118-19.5118-19.513436:25:10 amOptionChart
5 Year Note
Dec '18112-20.25+0-1.75112-20.75112-17.75112-18.75112-18.51852096:26:46 amOptionChart
Mar '19112-17.75+0-1.75112-17.75112-15112-16.5112-1640226:25:09 amOptionChart
2 Year Note
Dec '18105-12.25+0-0.25105-12.5105-11.5105-12.25105-12504746:26:22 amOptionChart
Mar '19105-10.5+0-0.25105-10.75105-9.75105-10.25105-10.2522726:25:27 amOptionChart
Eurodollar
Dec '1897.2500+0.005097.250097.240097.245097.2450502686:25:50 amOptionChart
Mar '1997.1250+0.005097.125097.110097.125097.1200343456:21:24 amOptionChart
Jun '1996.99500.000097.000096.985097.000096.9950269676:23:14 amOptionChart
Sep '1996.91500.000096.925096.900096.920096.9150303906:14:08 amOptionChart
Dec '1996.85000.000096.860096.835096.855096.8500716096:25:09 amOptionChart
Mar '2096.84500.000096.855096.825096.850096.8450306166:25:09 amOptionChart
Jun '2096.8600+0.005096.870096.840096.860096.8550347326:25:32 amOptionChart
Sep '2096.8700+0.005096.880096.855096.870096.8650191306:25:09 amOptionChart
Dec '2096.8700+0.005096.875096.850096.870096.8650225856:26:45 amOptionChart
Mar '2196.8950+0.005096.905096.875096.890096.8900108086:25:37 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008848+0.0000260.0088510.0088200.0088230.008823554156:26:58 amOptionChart
Mar '190.008918+0.0000200.0089200.0089080.0089080.0088985556:00:00 amOptionChart
Canadian Dollar
Dec '180.7594-0.00050.76090.75910.75930.7598204456:27:01 amOptionChart
Mar '190.7623+0.00100.76230.76090.76090.76131322:14:57 amOptionChart
Euro Currency
Dec '181.1363-0.00151.13941.13471.13501.1377808366:26:58 amOptionChart
Mar '191.1451-0.00271.14891.14461.14491.147724156:02:54 amOptionChart
British Pound
Dec '181.2831+0.00191.28501.27771.27811.2812871446:26:54 amOptionChart
Mar '191.2889+0.00121.29071.28601.28691.28771596:02:55 amOptionChart
Australian Dollar
Dec '180.7260-0.00340.72910.72540.72800.7294408196:26:25 amOptionChart
Mar '190.7267-0.00370.73010.72670.72960.7304393:50:26 amOptionChart
Brazilian Real
Dec '180.2644-0.00090.26560.26420.26530.26526616:25:48 amOptionChart
Mar '190.2630  P0.00000.00000.00000.00000.263006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1825161-14425321251452531125305489206:26:54 amOptionChart
Mar '1925198-14625350251982535025344746:22:36 amOptionChart
Emini SP 500
Dec '182716.00-18.502732.252714.252731.752734.501466726:26:51 amOptionChart
Mar '192722.50-18.002737.752720.502735.002740.506166:22:36 amOptionChart
Emini NASDAQ 100
Dec '186828.50-87.006886.756820.506874.506915.50962916:26:57 amOptionChart
Mar '196857.50-88.756912.006852.006900.006946.252626:01:37 amOptionChart