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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '18386^2-0^2386^6384^4386^0386^477077:44:52 amOptionChart
Jul '18395^2-0^4396^0393^6395^0395^6179127:44:52 amOptionChart
Sep '18402^2-0^6403^0401^0402^2403^024227:44:50 amOptionChart
Dec '18411^4-0^6412^2410^2411^4412^253687:44:51 amOptionChart
Mar '19419^0-1^0420^0418^0418^6420^018277:43:48 amOptionChart
May '19423^0-1^0424^0422^2423^4424^01407:42:15 amOptionChart
Chicago Wheat
May '18482^4-3^6491^4479^0485^2486^237457:43:44 amOptionChart
Jul '18496^0-3^0504^2492^4498^4499^0148257:44:56 amOptionChart
Sep '18512^2-3^0520^4509^0514^6515^220067:44:45 amOptionChart
Dec '18534^6-3^4543^2532^0538^2538^215137:41:59 amOptionChart
Mar '19552^6-3^4561^0550^2556^6556^22957:41:59 amOptionChart
May '19560^4-4^2566^2559^2565^0564^6557:23:15 amOptionChart
Kansas Wheat
May '18503^6-3^2511^4498^6507^2507^04777:25:22 amOptionChart
Jul '18523^2-3^2531^0518^4527^0526^429327:44:56 amOptionChart
Sep '18540^2-4^2549^0536^0545^4544^46927:16:41 amOptionChart
Dec '18564^6-4^2573^0560^2569^0569^07687:34:36 amOptionChart
Mar '19581^0-4^0589^2577^0586^2585^02457:31:39 amOptionChart
Minneapolis Wheat
May '18601^2+1^6604^0600^0600^0599^41527:38:34 amOptionChart
Jul '18607^4+1^0611^0606^0606^0606^43627:39:14 amOptionChart
Sep '18614^6+0^4619^2613^6613^6614^22067:23:15 amOptionChart
Dec '18629^2+2^4632^0628^6630^0626^62867:29:22 amOptionChart
Mar '19641^6+3^4641^6641^6641^6638^2162:04:56 amOptionChart
Soybeans
May '181031^0+3^41034^41026^61027^21027^423007:44:52 amOptionChart
Jul '181043^2+4^01046^21038^01039^01039^2133447:44:59 amOptionChart
Aug '181045^0+3^41048^41040^01042^01041^417587:43:45 amOptionChart
Sep '181040^0+3^01042^41036^21037^41037^04957:33:03 amOptionChart
Nov '181036^4+1^61039^21033^21033^61034^631817:43:45 amOptionChart
Jan '191039^4+1^61042^01036^41038^01037^61937:43:32 amOptionChart
Mar '191023^4+0^61025^61020^61020^61022^67227:42:49 amOptionChart
Soyoil
May '1830.81+0.0230.8830.7530.7930.7940167:43:45 amOptionChart
Jul '1831.10+0.0431.1631.0131.0631.0688377:44:59 amOptionChart
Aug '1831.20+0.0131.2631.1431.1831.1910707:43:45 amOptionChart
Sep '1831.38+0.0431.4031.2931.3431.343026:53:37 amOptionChart
Oct '1831.52+0.0531.5231.4631.4631.47256:43:30 amOptionChart
Soymeal
May '18378.90+2.70380.00375.00376.20376.2018547:44:42 amOptionChart
Jul '18382.90+2.40384.30379.10380.50380.5069687:44:58 amOptionChart
Aug '18382.60+2.50383.70379.10380.10380.108657:44:17 amOptionChart
Sep '18381.50+2.40382.40377.70377.70379.104577:38:37 amOptionChart
Oct '18378.70+1.90379.30375.20375.20376.802517:15:39 amOptionChart
Oats
May '18224^2+1^4224^6224^2224^4222^6117:42:23 amOptionChart
Jul '18230^2+1^4230^6229^0229^0228^6437:44:17 amOptionChart
Sep '18231^0  P0^0235^2231^0233^0231^01431:13:29 pmOptionChart
Dec '18242^6  P0^0247^4243^4244^2242^6941:13:29 pmOptionChart
Mar '19250^6  P0^0258^4252^6257^0250^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '18121.925  P0.000122.050121.300121.300121.92517061:04:32 pmOptionChart
Jun '18105.575  P0.000105.800104.625105.025105.575209531:04:59 pmOptionChart
Aug '18105.275  P0.000105.425104.375104.700105.275115671:04:59 pmOptionChart
Oct '18109.125  P0.000109.250108.250108.500109.12553361:04:49 pmOptionChart
Dec '180.475  P-113.075110000000.0000.800111.6250.475111:07:08 amOptionChart
Feb '19115.250  P0.000115.450114.300114.750115.25012841:04:32 pmOptionChart
Apr '19115.975  P0.000116.250114.875115.275115.9753471:03:39 pmOptionChart
Feeder Cattle
Apr '18139.850  P0.000139.900139.200139.200139.8505291:04:55 pmOptionChart
May '18141.350  P0.000141.675139.700139.900141.35027901:04:59 pmOptionChart
Aug '18147.425  P0.000147.775145.425145.975147.42559821:04:59 pmOptionChart
Sep '18148.175  P0.000148.475146.200146.725148.1758301:04:24 pmOptionChart
Oct '18148.475  P0.000148.750146.600147.150148.4755661:01:42 pmOptionChart
Nov '18147.950  P0.000148.200146.375146.600147.95023612:32:13 pmOptionChart
Jan '19143.775  P0.000144.075142.425142.550143.7751471:02:34 pmOptionChart
Lean Hogs
May '1868.550  P0.00068.70066.70067.05068.5503971:03:34 pmOptionChart
Jun '1875.350  P0.00075.60073.95074.72575.350212661:04:55 pmOptionChart
Jul '1878.425  P0.00078.65077.35078.00078.42588131:04:49 pmOptionChart
Aug '1878.625  P0.00078.87577.72578.17578.62550221:04:44 pmOptionChart
Oct '1866.550  P0.00066.87565.77566.27566.55047131:03:46 pmOptionChart
Dec '1860.700  P0.00061.05060.30060.92560.70017141:04:56 pmOptionChart
Feb '1964.625  P0.00064.90064.37564.90064.6254811:03:33 pmOptionChart
Apr '1968.150  P0.00068.40067.95068.40068.15030612:59:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
May '181.47  P0.001.471.461.471.472121:14:13 pmOptionChart
Jun '181.470.001.471.471.471.47126:54:44 amOptionChart
Jul '181.48  P0.001.481.481.481.48121:14:58 pmOptionChart
Crude Oil
Jun '1868.67+0.6268.7867.9668.0368.051926837:46:35 amOptionChart
Jul '1868.55+0.6368.6667.8767.8967.92236627:46:34 amOptionChart
Aug '1868.14+0.6168.2767.4867.5167.53120677:45:38 amOptionChart
Sep '1867.57+0.5967.6866.9967.1266.9892207:45:57 amOptionChart
Oct '1866.96+0.5567.0766.4766.5366.4152057:44:10 amOptionChart
Unleaded Gasoline
May '182.1030+0.01332.10582.08722.09032.089725837:45:48 amOptionChart
Jun '182.1087+0.01382.11122.09222.09502.094993797:46:30 amOptionChart
Jul '182.1062+0.01362.10822.09122.09452.092639977:46:33 amOptionChart
Aug '182.0941+0.01272.09682.07982.08662.081419967:46:30 amOptionChart
Sep '182.0741+0.01222.07692.06132.06752.061915547:46:33 amOptionChart
Heating Oil
May '182.1592+0.02322.16162.13932.14042.136011527:46:13 amOptionChart
Jun '182.1462+0.02272.14802.12482.12712.1235107897:46:30 amOptionChart
Jul '182.1371+0.02032.14002.11872.11922.116856607:46:07 amOptionChart
Aug '182.1324+0.01972.13492.11482.11612.112725177:46:30 amOptionChart
Sep '182.1319+0.01972.13372.11462.12122.11229807:46:30 amOptionChart
Natural Gas
May '182.793+0.0072.7932.7792.7872.78613007:45:55 amOptionChart
Jun '182.816+0.0092.8182.7992.8122.807100647:46:44 amOptionChart
Jul '182.853+0.0092.8552.8382.8502.84414427:45:55 amOptionChart
Aug '182.860+0.0082.8622.8472.8572.8525717:46:05 amOptionChart
Sep '182.842+0.0072.8432.8282.8382.8358457:46:05 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '181324.9+2.11328.01322.51324.21322.81251157:46:30 amOptionChart
Aug '181331.3+2.31334.01329.11330.61329.011187:43:25 amOptionChart
Oct '181336.0+0.71338.11336.01338.11335.33147:37:32 amOptionChart
Dec '181343.0+1.21345.61341.71342.11341.811037:42:07 amOptionChart
Silver
May '1816.510+0.00816.58016.46016.54016.502286777:46:13 amOptionChart
Jul '1816.585+0.00816.66016.53516.62016.577182817:46:16 amOptionChart
Sep '1816.660-0.00616.74516.63516.70016.6661467:38:39 amOptionChart
Dec '1816.820+0.01316.87016.77516.86016.8071607:40:53 amOptionChart
Copper
May '183.1000-0.03453.14403.08703.12903.1345301167:46:20 amOptionChart
Jul '183.1250-0.03253.16803.11103.15303.1575371517:46:20 amOptionChart
Sep '183.1460-0.03103.18653.13203.17303.177070577:45:39 amOptionChart
Dec '183.1730-0.02703.19553.15753.19553.200011607:44:07 amOptionChart
Platinum
Apr '18907.8+1.2908.0907.6907.6906.645:55:40 amOptionChart
Jul '18913.2+0.5916.3910.5912.9912.777627:46:45 amOptionChart
Oct '18917.4-0.6921.0916.0918.5918.0497:38:03 amOptionChart
Jan '19924.8  P0.0941.8922.5941.8924.8141:10:02 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '18142-8+0-16142-14141-19141-25141-24785847:46:14 amOptionChart
Sep '18141-18+0-21141-18140-26140-31140-291377:18:41 amOptionChart
10 Year Note
Jun '18119-9+0-6.5119-11.5119-0.5119-1.5119-2.55539037:46:12 amOptionChart
Sep '18118-28.5+0-6118-30.5118-21.5118-21.5118-22.55727:40:19 amOptionChart
5 Year Note
Jun '18113-12.5+0-3113-14.25113-8.5113-9113-9.52968627:46:17 amOptionChart
Sep '18113-3+0-3.75113-3113-0.5113-0.5112-31.2522366:19:41 amOptionChart
2 Year Note
Jun '18106-1+0-0.5106-1.75106-0.25106-0.5106-0.52103087:44:31 amOptionChart
Sep '18105-26.25+0-0.25105-27105-26.25105-26.5105-2676947:43:07 amOptionChart
Eurodollar
Jun '1897.6300+0.025097.640097.600097.605097.60501944517:46:18 amOptionChart
Sep '1897.5050+0.025097.515097.480097.485097.48001099207:44:36 amOptionChart
Dec '1897.3600+0.020097.375097.340097.340097.34001257357:46:18 amOptionChart
Mar '1997.2500+0.020097.260097.230097.230097.2300695207:45:04 amOptionChart
Jun '1997.1500+0.020097.160097.130097.130097.1300835597:46:17 amOptionChart
Sep '1997.0750+0.015097.095097.060097.060097.0600554807:42:01 amOptionChart
Dec '1997.0200+0.025097.030096.990096.995096.9950711217:45:06 amOptionChart
Mar '2096.9950+0.025097.005096.965096.970096.9700440217:45:48 amOptionChart
Jun '2096.9700+0.020096.990096.945096.950096.9500404467:37:06 amOptionChart
Sep '2096.9650+0.030096.975096.930096.930096.9350226487:45:39 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '180.009191+0.0000150.0091940.0091610.0091630.009176640487:46:28 amOptionChart
Sep '180.009250+0.0000120.0092500.0092250.0092280.0092381175:55:39 amOptionChart
Canadian Dollar
Jun '180.7803+0.00110.78060.77860.77960.7792264117:46:28 amOptionChart
Sep '180.7815+0.00070.78200.78040.78130.78081577:30:03 amOptionChart
Euro Currency
Jun '181.2240+0.00161.22421.21901.22061.22241369647:46:29 amOptionChart
Sep '181.2329+0.00141.23311.22801.22961.231516427:45:12 amOptionChart
British Pound
Jun '181.4020+0.00481.40211.39251.39621.3972470017:46:28 amOptionChart
Sep '181.4062+0.00291.40621.39971.40231.4033577:38:14 amOptionChart
Australian Dollar
Jun '180.7579+0.00140.75840.75570.75650.7565546107:46:26 amOptionChart
Sep '180.7575+0.00050.75850.75710.75710.7570197:33:00 amOptionChart
Brazilian Real
Jun '180.2863+0.00120.28680.28440.28530.28512917:46:29 amOptionChart
Sep '180.1819  P0.00000.00000.00000.00000.181906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1824120+4224154240132411624078462057:46:16 amOptionChart
Sep '1824140+4624166240382414024094846:57:34 amOptionChart
Emini SP 500
Jun '182652.00+7.502654.752639.502648.252644.501561687:46:40 amOptionChart
Sep '182657.25+8.002659.002644.502653.002649.254797:31:05 amOptionChart
Emini NASDAQ 100
Jun '186603.25+47.506612.506559.256583.256555.75564177:46:38 amOptionChart
Sep '186629.00+48.256636.006589.006615.006580.75887:14:54 amOptionChart