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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18376^6  S0^0379^0376^6378^0376^63582:34:12 pmOptionChart
Mar '19384^6  S0^0387^4383^0386^6384^61396011:19:59 pmOptionChart
May '19392^2  S0^0395^0390^6394^2392^2312551:19:59 pmOptionChart
Jul '19398^6  S0^0401^2396^6400^2398^6229371:19:57 pmOptionChart
Sep '19400^0  S0^0401^4398^2401^0400^0103881:19:57 pmOptionChart
Dec '19403^6  S0^0405^4402^2404^6403^6179781:19:57 pmOptionChart
Chicago Wheat
Dec '18527^6  S0^00^00^00^0527^606:00:00 pmOptionChart
Mar '19530^0  S0^0538^0527^6534^4530^0478191:19:59 pmOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19542^6  S0^0548^6540^6545^2542^682251:19:49 pmOptionChart
Sep '19549^6  S0^0555^2548^0554^0549^628061:18:54 pmOptionChart
Dec '19560^6  S0^0566^2559^2565^4560^622681:19:49 pmOptionChart
Kansas Wheat
Dec '18492^4  S0^0504^0504^0504^0492^419:43:45 amOptionChart
Mar '19518^2  S0^0524^4514^6521^0518^2189621:19:59 pmOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19538^4  S0^0543^2535^4537^6538^452431:19:20 pmOptionChart
Sep '19550^0  S0^0554^4547^6548^4550^08661:18:59 pmOptionChart
Minneapolis Wheat
Dec '18580^4  S0^0580^4580^4580^4580^4610:46:21 amOptionChart
Mar '19584^0  S0^0589^4582^2587^6584^041081:29:54 pmOptionChart
May '19589^0  S0^0593^6587^0591^0589^015051:24:59 pmOptionChart
Jul '19595^0  S0^0599^0593^4596^4595^06571:24:59 pmOptionChart
Sep '19601^4  S0^0605^0600^0602^4601^43771:24:59 pmOptionChart
Soybeans
Jan '19900^4  S0^0910^0900^0908^4900^4842441:19:59 pmOptionChart
Mar '19913^6  S0^0923^2913^0922^0913^6730341:19:59 pmOptionChart
May '19927^0  S0^0936^0926^2934^6927^0251771:19:58 pmOptionChart
Jul '19938^6  S0^0947^4937^6946^0938^6137801:19:57 pmOptionChart
Aug '19943^0  S0^0951^2942^6944^6943^02711:15:24 pmOptionChart
Sep '19944^4  S0^0951^4944^2946^2944^42931:17:07 pmOptionChart
Nov '19951^0  S0^0957^4949^2956^0951^043121:18:53 pmOptionChart
Soyoil
Dec '1828.39  S0.000.000.000.0028.3906:00:00 pmOptionChart
Jan '1928.49  S0.0028.8328.4428.7428.49379831:19:58 pmOptionChart
Mar '1928.76  S0.0029.0928.7128.9928.76359481:19:55 pmOptionChart
May '1929.04  S0.0029.4029.0029.4029.04147391:19:24 pmOptionChart
Jul '1929.32  S0.0029.6129.2629.5929.32107281:19:53 pmOptionChart
Soymeal
Dec '18309.40  S0.000.000.000.00309.4006:00:00 pmOptionChart
Jan '19307.30  S0.00310.30307.20309.40307.30428951:19:59 pmOptionChart
Mar '19311.60  S0.00314.50311.40313.60311.60347491:19:58 pmOptionChart
May '19315.40  S0.00318.20315.30316.80315.40103851:19:39 pmOptionChart
Jul '19319.10  S0.00321.70318.90320.20319.1058961:18:13 pmOptionChart
Oats
Dec '18278^4  P0^00^00^00^0278^406:00:00 pmOptionChart
Mar '19287^4  S0^0294^0287^4289^4287^41861:17:57 pmOptionChart
May '19289^2  S0^00^00^00^0289^2156:00:00 pmOptionChart
Jul '19286^0  S0^00^00^00^0286^026:00:00 pmOptionChart
Sep '19273^0  S0^00^00^00^0273^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.575  S0.000119.850119.100119.125119.57537341:04:57 pmOptionChart
Feb '19122.400  S0.000123.225122.225122.550122.400226581:04:58 pmOptionChart
Apr '19124.500  S0.000125.125124.275124.525124.500117811:04:57 pmOptionChart
Jun '19116.075  S0.000116.475115.775116.075116.07592171:04:56 pmOptionChart
Aug '19113.675  S0.000114.050113.475113.650113.67543251:04:57 pmOptionChart
Oct '19114.950  S0.000115.375114.750115.000114.9508891:04:31 pmOptionChart
Dec '19116.825  S0.000117.300116.650117.000116.8252761:04:30 pmOptionChart
Feeder Cattle
Jan '19147.575  S0.000148.250147.200147.775147.57534661:04:50 pmOptionChart
Mar '19145.775  S0.000146.325145.375145.800145.77539741:04:50 pmOptionChart
Apr '19146.250  S0.000146.725145.875146.250146.250128011:22:38 amOptionChart
May '19146.350  S0.000146.700145.850146.375146.35056010:11:42 amOptionChart
Aug '19149.825  S0.000150.100149.350149.600149.82527912:17:48 pmOptionChart
Sep '19149.400  S0.000149.650149.400149.650149.4003912:17:48 pmOptionChart
Oct '19149.025  S0.000149.600149.250149.250149.025811:34:16 amOptionChart
Lean Hogs
Dec '1854.950  S0.00055.02554.87554.95054.95012581:12:13 pmOptionChart
Feb '1964.500  S0.00066.80064.45065.27564.500177311:04:59 pmOptionChart
Apr '1970.050  S0.00071.77570.00070.50070.05070751:04:59 pmOptionChart
May '1975.775  S0.00076.30075.77575.77575.775891:00:32 pmOptionChart
Jun '1983.175  S0.00083.62582.72582.97583.17553961:04:52 pmOptionChart
Jul '1984.025  S0.00084.60083.72584.07584.02520761:03:42 pmOptionChart
Aug '1983.700  S0.00084.32583.47584.00083.70021291:03:55 pmOptionChart
Oct '1968.875  S0.00069.32568.57568.57568.8752151:03:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26  S0.001.271.251.251.262433:31:18 pmOptionChart
Feb '191.29  S0.001.301.281.281.292803:31:18 pmOptionChart
Mar '191.31  P0.001.321.321.321.312612:33:30 pmOptionChart
Crude Oil
Jan '1951.20  S0.0052.9550.8452.8351.205071433:59:56 pmOptionChart
Feb '1951.47  S0.0053.1951.1153.0451.472550903:59:59 pmOptionChart
Mar '1951.76  S0.0053.4251.3953.2551.76741673:59:30 pmOptionChart
Apr '1952.06  S0.0053.6051.6953.6052.06324863:45:00 pmOptionChart
May '1952.39  S0.0053.8952.0353.8952.39266403:50:13 pmOptionChart
Unleaded Gasoline
Jan '191.4343  S0.00001.48281.42631.48011.4343482043:59:58 pmOptionChart
Feb '191.4381  S0.00001.48421.43021.48181.4381430233:58:57 pmOptionChart
Mar '191.4565  S0.00001.49971.44871.49971.4565174133:59:55 pmOptionChart
Apr '191.6493  S0.00001.69121.64141.68851.649371413:55:34 pmOptionChart
May '191.6610  P0.00001.69391.65311.68831.661041853:09:44 pmOptionChart
Heating Oil
Jan '191.8453  S0.00001.88421.83791.88381.8453411923:59:52 pmOptionChart
Feb '191.8392  S0.00001.87771.83201.87771.8392334593:59:31 pmOptionChart
Mar '191.8294  S0.00001.86571.82211.86061.8294211203:59:31 pmOptionChart
Apr '191.8184  S0.00001.85401.81141.84931.818423663:39:10 pmOptionChart
May '191.8165  S0.00001.85151.80951.84001.816551833:57:06 pmOptionChart
Natural Gas
Jan '193.827  S0.0004.0943.7874.0733.8271523503:59:57 pmOptionChart
Feb '193.753  S0.0003.9983.7183.9763.753855563:59:36 pmOptionChart
Mar '193.606  S0.0003.8283.5603.8003.606531383:59:59 pmOptionChart
Apr '192.894  S0.0002.9192.8702.9172.894378703:59:02 pmOptionChart
May '192.807  S0.0002.8202.7772.8132.807285563:58:45 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181237.0  P0.01241.71234.11241.71237.0321:25:59 pmOptionChart
Feb '191241.4  S0.01247.31236.51246.21241.41836253:59:39 pmOptionChart
Apr '191247.5  S0.01253.31242.51252.21247.536983:41:38 pmOptionChart
Jun '191253.9  P0.01258.91249.01258.91253.917312:08:16 pmOptionChart
Silver
Dec '1814.729  P0.00014.49014.49014.49014.72989:21:36 amOptionChart
Mar '1914.637  S0.00014.85014.56014.83014.637639523:59:00 pmOptionChart
May '1914.722  S0.00014.92014.64514.90514.72212023:58:59 pmOptionChart
Jul '1914.804  P0.00014.94514.72514.94514.80434412:29:02 pmOptionChart
Copper
Dec '182.7540-0.00652.76002.72852.76002.76055283:30:00 pmOptionChart
Mar '192.7625  S0.00002.77002.72802.76802.7625570013:59:54 pmOptionChart
May '192.7650  P0.00002.76902.72852.76602.765053673:29:23 pmOptionChart
Jul '192.7660  P0.00002.76952.72752.75952.766042701:52:33 pmOptionChart
Platinum
Jan '19785.3  S0.0797.6780.9796.4785.3201393:59:44 pmOptionChart
Apr '19791.2  S0.0803.5786.8803.5791.260413:35:54 pmOptionChart
Jul '19796.0  P0.0808.0792.3808.0796.0621:30:08 pmOptionChart
Oct '19813.9  P0.0801.1801.1801.1813.918:00:28 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-9  S0-0143-17143-5143-9143-94913:41:07 pmOptionChart
Mar '19142-23  S0-0143-5142-11142-12142-232671283:59:59 pmOptionChart
10 Year Note
Dec '18120-14.5  P0-0120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-12.5  S0-0120-19120-7120-7120-12.513141263:59:59 pmOptionChart
5 Year Note
Dec '18113-16.25  P0-0113-18.5113-14.5113-14.5113-16.2535932:02:25 pmOptionChart
Mar '19113-17.75  S0-0113-21.75113-13.5113-13.75113-17.758342873:59:58 pmOptionChart
2 Year Note
Dec '18105-20.5  S0-0105-21.5105-17.75105-17.75105-20.59123:32:59 pmOptionChart
Mar '19105-21.5  S0-0105-23.25105-19.75105-19.75105-21.53251393:59:59 pmOptionChart
Eurodollar
Dec '1897.19500.000097.205097.192597.197597.19503446943:59:44 pmOptionChart
Mar '1997.22000.000097.230097.200097.205097.22003236103:59:30 pmOptionChart
Jun '1997.16500.000097.180097.140097.145097.16503924983:57:23 pmOptionChart
Sep '1997.12500.000097.155097.110097.110097.12505181783:59:46 pmOptionChart
Dec '1997.0950  S0.00000.00000.00000.000097.09506677273:59:46 pmOptionChart
Mar '2097.1500  S0.00000.00000.00000.000097.15004334813:59:59 pmOptionChart
Jun '2097.1950  S0.00000.00000.00000.000097.19502621053:59:59 pmOptionChart
Sep '2097.2250  S0.00000.00000.00000.000097.22501765673:59:30 pmOptionChart
Dec '2097.2150  S0.00000.00000.00000.000097.21501858933:59:35 pmOptionChart
Mar '2197.2450  S0.00000.00000.00000.000097.24501039963:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008822-0.0000060.0088350.0087980.0088020.008828488573:59:37 pmOptionChart
Mar '190.008898-0.0000010.0089060.0088680.0088710.0088981298053:59:59 pmOptionChart
Canadian Dollar
Dec '180.7474-0.00040.74920.74620.74900.7478338353:59:46 pmOptionChart
Mar '190.7489-0.00040.75080.74770.75070.7493708083:59:59 pmOptionChart
Euro Currency
Dec '181.1306+0.00011.13661.12701.13591.13051302273:57:43 pmOptionChart
Mar '191.1398+0.00021.14571.13621.14481.13962826163:59:44 pmOptionChart
British Pound
Dec '181.2576-0.00051.26641.25291.26591.2581386073:50:14 pmOptionChart
Mar '191.2646+0.00061.27231.25891.27171.26401024533:59:45 pmOptionChart
Australian Dollar
Dec '180.7174-0.00040.72290.71520.72230.7178224373:57:14 pmOptionChart
Mar '190.7186-0.00010.72370.71610.72300.71871020343:59:36 pmOptionChart
Brazilian Real
Mar '190.2553  P0.00000.25750.25720.25750.255306:00:00 pmOptionChart
Jun '190.2535  P0.00000.00000.00000.00000.253506:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824113  S0246102404224586241131893563:59:57 pmOptionChart
Mar '1924128  S0246272405724606241282236773:59:59 pmOptionChart
Emini SP 500
Dec '182602.00  S0.002648.752594.002646.502602.0014778473:59:58 pmOptionChart
Mar '192605.50  S0.002652.752597.252650.002605.5018573413:59:59 pmOptionChart
Emini NASDAQ 100
Dec '186599.50  S0.006760.756583.256752.006599.503936213:59:59 pmOptionChart
Mar '196622.50  S0.006786.256607.256774.006622.505653743:59:58 pmOptionChart