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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19361^0-2^2363^0361^0363^0363^2449:24:51 amOptionChart
Mar '20374^2-2^6377^0374^0376^4377^0302549:27:08 amOptionChart
May '20380^6-2^0382^6380^2382^4382^638029:27:03 amOptionChart
Jul '20385^6-2^2387^6385^4387^4388^024879:26:07 amOptionChart
Sep '20385^4-2^0387^2385^2387^0387^46949:25:41 amOptionChart
Dec '20389^0-2^0390^4388^4390^2391^025819:26:09 amOptionChart
Chicago Wheat
Dec '19531^4-3^2534^4531^4534^4534^61048:43:00 amOptionChart
Mar '20519^2-4^4523^4518^0523^4523^6146509:27:04 amOptionChart
May '20522^6-4^0527^0521^6527^0526^618539:26:07 amOptionChart
Jul '20525^4-4^2529^6524^6529^0529^623199:26:06 amOptionChart
Sep '20531^4-5^0536^0531^0535^4536^46119:18:48 amOptionChart
Dec '20542^2-5^0546^2541^4546^2547^24149:17:51 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20429^4-1^6431^4427^4430^6431^255419:27:08 amOptionChart
May '20436^6-2^2438^6435^2438^0439^010059:27:04 amOptionChart
Jul '20444^2-2^6446^6443^0445^6447^05479:26:52 amOptionChart
Sep '20453^2-2^6455^4452^0455^2456^01029:24:39 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20517^2-0^6520^0515^4516^2518^015159:21:11 amOptionChart
May '20526^40^0528^0524^4525^2526^41089:19:47 amOptionChart
Jul '20535^4-0^4537^2534^2534^4536^01749:19:55 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20893^4-7^6902^0892^6898^6901^2485629:26:58 amOptionChart
Mar '20907^4-8^0916^0906^6913^0915^4281599:26:57 amOptionChart
May '20921^2-7^6929^2920^4927^0929^051839:26:55 amOptionChart
Jul '20934^4-7^4942^2933^6939^6942^031579:25:32 amOptionChart
Aug '20938^6-7^4946^4938^4945^6946^22559:20:07 amOptionChart
Sep '20937^0-6^4943^2937^0942^0943^42279:20:07 amOptionChart
Nov '20940^2-6^4946^6939^6944^6946^620339:25:53 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.42-0.2631.7731.4131.6931.68210789:27:00 amOptionChart
Mar '2031.68-0.2732.0331.6831.9631.9592909:26:55 amOptionChart
May '2031.96-0.2732.3231.9632.2332.2327289:26:55 amOptionChart
Jul '2032.29-0.2532.6032.2632.5232.5420529:16:08 amOptionChart
Soymeal
Dec '19294.00-2.90296.20293.80296.20296.903388:44:43 amOptionChart
Jan '20295.70-3.00298.30295.20297.60298.70289889:27:08 amOptionChart
Mar '20299.70-2.70302.20299.20301.50302.40315989:27:08 amOptionChart
May '20303.40-2.20305.60303.10304.50305.6086649:26:55 amOptionChart
Jul '20307.20-1.60308.90306.80308.30308.8050939:25:44 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20292^2-2^4297^0292^2294^6294^61049:25:23 amOptionChart
May '20289^2-2^6293^2289^2292^0292^0109:26:11 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.450+0.575120.525119.900119.900119.87552729:27:01 amOptionChart
Feb '20125.175+0.600125.300124.475124.550124.575235789:27:19 amOptionChart
Apr '20125.600+0.550125.675124.900125.000125.050113759:26:52 amOptionChart
Jun '20117.625+0.375117.700117.175117.200117.250110799:26:59 amOptionChart
Aug '20115.150+0.250115.250114.800114.825114.90037779:26:50 amOptionChart
Oct '20116.525+0.225116.575116.150116.300116.3002679:26:48 amOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.200+0.550142.400141.525142.050141.65069989:26:36 amOptionChart
Mar '20143.050+0.525143.200142.350142.825142.52542449:25:08 amOptionChart
Apr '20144.900+0.425145.075144.275144.650144.47515209:25:05 amOptionChart
May '20145.950+0.450146.075145.300145.700145.50010869:26:48 amOptionChart
Aug '20150.875+0.450150.875150.175150.575150.4253349:24:17 amOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.550+0.07560.90060.52560.60060.47564669:27:34 amOptionChart
Feb '2067.825-0.15068.45067.40067.75067.975225059:27:11 amOptionChart
Apr '2074.250+0.05074.75073.82574.17574.200101239:25:29 amOptionChart
May '2080.950+0.40080.95080.52580.85080.5505058:56:07 amOptionChart
Jun '2086.325-0.05086.77585.97586.32586.37590659:23:24 amOptionChart
Jul '2086.750+0.10087.00086.37586.77586.65051319:23:24 amOptionChart
Aug '2086.100-0.12586.40085.90086.30086.2255799:25:31 amOptionChart
Oct '2073.275-0.32573.62573.10073.60073.6009939:27:36 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.34189:06:40 amOptionChart
Feb '201.36+0.001.361.361.361.3639:00:18 amOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2059.14-0.1059.2258.8159.0659.241645289:27:22 amOptionChart
Feb '2059.04-0.1059.1058.7258.9859.14385499:27:21 amOptionChart
Mar '2058.77-0.1158.8358.4558.7058.8899559:27:11 amOptionChart
Apr '2058.42-0.1158.4758.1158.3758.5342099:25:52 amOptionChart
May '2058.03-0.1258.0757.7257.9658.1562149:24:03 amOptionChart
Unleaded Gasoline
Jan '201.6450-0.00751.65091.63541.64781.6525115389:27:19 amOptionChart
Feb '201.6490-0.00701.65461.63951.65201.6560102859:27:06 amOptionChart
Mar '201.6603-0.00721.66581.65081.66161.667539239:26:22 amOptionChart
Apr '201.8336-0.00601.83761.82361.83271.839616849:24:28 amOptionChart
May '201.8369-0.00391.83861.82571.83401.840811059:01:49 amOptionChart
Heating Oil
Jan '201.9506-0.01491.95901.94051.95751.9655128079:27:03 amOptionChart
Feb '201.9485-0.01511.95891.93961.95891.963685399:27:11 amOptionChart
Mar '201.9414-0.01421.94801.93261.94691.955651409:24:28 amOptionChart
Apr '201.9254-0.01421.92931.91751.92661.939626749:20:35 amOptionChart
May '201.9161-0.01161.91701.90621.91441.927712519:09:08 amOptionChart
Natural Gas
Jan '202.295+0.0312.3032.2612.2652.264438979:27:23 amOptionChart
Feb '202.286+0.0232.2922.2592.2632.263144249:27:14 amOptionChart
Mar '202.232+0.0142.2422.2152.2172.218118589:27:14 amOptionChart
Apr '202.169+0.0042.1762.1612.1672.16542819:27:04 amOptionChart
May '202.187+0.0012.1942.1822.1822.18615689:27:04 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191466.2+3.61466.21463.11463.11462.6599:01:02 amOptionChart
Feb '201474.1+6.01474.61466.91468.51468.11117239:27:28 amOptionChart
Apr '201479.8+6.11480.01472.71474.31473.724899:26:41 amOptionChart
Jun '201484.3+5.51484.31478.21478.51478.88699:25:01 amOptionChart
Silver
Dec '1916.655+0.05916.65516.54516.54516.596229:14:54 amOptionChart
Mar '2016.845+0.14316.87516.65016.71016.702301499:27:28 amOptionChart
May '2016.940+0.23316.95016.75016.79016.7903629:27:04 amOptionChart
Jul '2016.975+0.20916.98016.86016.88516.8731449:20:14 amOptionChart
Copper
Dec '192.7900+0.03452.79002.74902.75002.75552159:25:44 amOptionChart
Mar '202.7935+0.02802.79752.75752.76602.7655516199:27:28 amOptionChart
May '202.8035+0.02702.80652.77052.77502.776522549:20:11 amOptionChart
Jul '202.8100+0.02552.81252.78102.78252.784523399:27:23 amOptionChart
Platinum
Jan '20933.9+11.3935.0915.8923.8922.6136099:27:23 amOptionChart
Apr '20939.8+11.3940.8921.7930.0928.522529:27:23 amOptionChart
Jul '20944.5+11.8945.0929.7930.0932.7759:25:01 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-281207:46:37 amOptionChart
Mar '20158-9+0-7158-14157-26157-27158-2924089:27:08 amOptionChart
10 Year Note
Dec '19129-0+0-2129-2128-29128-29128-3018179:17:56 amOptionChart
Mar '20128-31+0-1.5129-2128-26.5128-27.5128-29.55303769:26:51 amOptionChart
5 Year Note
Dec '19118-11.50-0118-13.75118-10.25118-12.25118-11.556559:21:25 amOptionChart
Mar '20118-19.75+0-0.25118-22118-18118-19118-19.52793479:27:08 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.5+0-0.5107-22.25107-20.75107-21107-211716209:26:58 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.10501079299:26:43 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800900779:26:22 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600535899:27:38 amOptionChart
Sep '2098.4100-0.005098.430098.400098.415098.4150562539:24:49 amOptionChart
Dec '2098.3050  P0.000098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P0.000098.380098.330098.360098.35001128133:57:15 pmOptionChart
Jun '2198.3350  P0.000098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P0.000098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P0.000098.310098.265098.300098.2950519503:58:55 pmOptionChart
Mar '2298.2900  P0.000098.305098.260098.285098.2900421133:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009203+0.0000020.0092060.0091890.0091940.009201813719:27:21 amOptionChart
Mar '200.009258+0.0000020.0092610.0092440.0092470.009256525839:27:34 amOptionChart
Canadian Dollar
Dec '190.7565+0.00070.75670.75530.75580.7558293789:27:37 amOptionChart
Mar '200.7570+0.00070.75710.75570.75620.7563180439:27:22 amOptionChart
Euro Currency
Dec '191.1096-0.00051.11011.10741.10961.11013261919:27:33 amOptionChart
Mar '201.1166-0.00041.11731.11451.11651.11702521939:27:08 amOptionChart
British Pound
Dec '191.3185-0.00221.31881.31141.31271.32071085309:27:21 amOptionChart
Mar '201.3226-0.00221.32301.31541.31631.3248557799:27:21 amOptionChart
Australian Dollar
Dec '190.6851+0.00350.68530.68060.68080.6816740189:27:27 amOptionChart
Mar '200.6866+0.00360.68680.68200.68240.6830360419:27:10 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927885-3627981278152792427921741459:27:05 amOptionChart
Mar '2027873-412797327810279062791414489:25:53 amOptionChart
Emini SP 500
Dec '193140.50+4.503143.503129.503135.503136.004031669:27:38 amOptionChart
Mar '203143.00+4.753145.753132.003138.253138.25483279:27:39 amOptionChart
Emini NASDAQ 100
Dec '198389.00+25.258396.008345.008366.258363.751371429:27:39 amOptionChart
Mar '208411.75+25.008419.258368.258389.258386.7548179:27:36 amOptionChart