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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20388^6+1^2388^6387^4387^4387^41713699:18:59 pmOptionChart
May '20394^4+1^0394^4393^2393^4393^4534539:18:59 pmOptionChart
Jul '20400^0+0^6400^0399^0399^0399^2339399:21:47 pmOptionChart
Sep '20399^0+0^2399^0398^4398^4398^6106937:51:58 pmOptionChart
Dec '20402^0+0^4402^0401^4401^4401^4165459:17:07 pmOptionChart
Mar '21411^20^0411^2410^2410^2411^213017:00:00 pmOptionChart
Chicago Wheat
Mar '20583^0+1^4583^6579^6581^4581^4686649:21:35 pmOptionChart
May '20582^4+1^4583^0579^6581^2581^0290039:19:14 pmOptionChart
Jul '20581^4+1^0581^6578^6580^0580^4233809:19:16 pmOptionChart
Sep '20586^4+1^0586^6584^0585^2585^474588:57:08 pmOptionChart
Dec '20594^4+1^0594^4591^4593^0593^462538:57:08 pmOptionChart
Mar '21600^6+0^2601^2598^6599^6600^419379:19:16 pmOptionChart
Kansas Wheat
Mar '20500^00^0500^2498^4499^6500^0223899:08:34 pmOptionChart
May '20507^4+0^2507^4505^6506^6507^274818:44:26 pmOptionChart
Jul '20514^2-0^2514^4513^0514^0514^479888:50:30 pmOptionChart
Sep '20522^0-0^2522^0520^4520^4522^235378:50:30 pmOptionChart
Dec '20531^6-1^0531^6531^6531^6532^611727:43:00 pmOptionChart
Minneapolis Wheat
Mar '20563^4+1^2563^4560^6562^0562^237559:16:48 pmOptionChart
May '20570^60^0570^6570^0570^2570^618537:39:26 pmOptionChart
Jul '20578^0+1^0578^0576^4576^4577^011118:18:42 pmOptionChart
Sep '20586^0+1^2586^0585^0585^0584^68278:26:32 pmOptionChart
Dec '20596^6+1^2596^6595^6595^6595^43748:26:32 pmOptionChart
Soybeans
Mar '20916^4+0^4917^2914^4917^0916^01155059:18:18 pmOptionChart
May '20930^0+0^2931^6928^0931^6929^6477929:14:29 pmOptionChart
Jul '20943^6+0^2944^6942^0944^2943^4264129:18:18 pmOptionChart
Aug '20947^6-0^2947^6946^4947^2948^027248:26:13 pmOptionChart
Sep '20947^40^0948^0946^0948^0947^421928:04:59 pmOptionChart
Nov '20951^0-0^2952^0949^6952^0951^24489:13:48 pmOptionChart
Jan '21954^4-0^6955^4954^4955^4955^217417:03:51 pmOptionChart
Soyoil
Mar '2032.71-0.0432.8132.6132.8032.75787959:21:43 pmOptionChart
May '2033.04-0.0533.1432.9533.1433.09275459:15:00 pmOptionChart
Jul '2033.41-0.0433.5133.3133.5133.45150619:15:00 pmOptionChart
Aug '2033.48-0.0633.6733.4333.6733.5432469:08:56 pmOptionChart
Sep '2033.60-0.0133.7433.5433.7433.6111547:15:32 pmOptionChart
Soymeal
Mar '20299.30+0.20299.50298.90299.10299.10479109:18:18 pmOptionChart
May '20304.00+0.20304.00303.60303.70303.80233929:14:29 pmOptionChart
Jul '20308.70+0.20308.70308.20308.20308.50126469:15:00 pmOptionChart
Aug '20310.200.00310.30310.00310.30310.2016008:45:17 pmOptionChart
Sep '20311.200.00313.10311.00312.60311.2011321:14:53 pmOptionChart
Oats
Mar '20314^0-0^6315^0314^0314^6314^62947:43:06 pmOptionChart
May '20308^4-0^4309^0304^6307^4309^05912:48:05 pmOptionChart
Jul '20300^0-1^2301^2299^2299^2301^22412:48:05 pmOptionChart
Sep '20269^4  P-12^60^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-3^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.3000.000126.550125.850126.025126.375147931:04:59 pmOptionChart
Apr '20127.1500.000127.475126.725126.900127.225171711:04:59 pmOptionChart
Jun '20119.1000.000119.400118.800118.950119.175109651:04:59 pmOptionChart
Aug '20116.4500.000116.775116.225116.525116.47582691:04:57 pmOptionChart
Oct '20118.7750.000119.000118.400118.750118.82533431:04:57 pmOptionChart
Dec '20121.5750.000121.750121.200121.550121.65010251:04:57 pmOptionChart
Feb '210.000  P-123.3000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20144.8500.000145.250144.625145.150145.0756821:04:58 pmOptionChart
Mar '20144.5250.000145.175144.175144.750144.67526521:04:58 pmOptionChart
Apr '20147.5250.000147.925147.175147.650147.55016891:03:53 pmOptionChart
May '20149.2000.000149.550148.825149.150149.32512961:04:58 pmOptionChart
Aug '20155.0250.000155.100154.425154.875155.0007651:03:31 pmOptionChart
Sep '20156.2500.000156.300155.575155.950156.20027112:59:58 pmOptionChart
Oct '20156.7250.000156.725155.875155.900156.5757512:59:56 pmOptionChart
Lean Hogs
Feb '2067.3750.00068.00066.42567.57567.350139321:04:58 pmOptionChart
Apr '2073.8250.00074.65072.32574.00073.825253881:04:57 pmOptionChart
May '2080.3500.00081.07579.00080.07580.35025012:06:28 pmOptionChart
Jun '2086.6500.00087.52585.95087.15086.65081591:04:57 pmOptionChart
Jul '2087.5000.00088.17586.75087.95087.50034741:03:59 pmOptionChart
Aug '2086.4750.00087.07585.70086.60086.45052381:03:53 pmOptionChart
Oct '2075.1750.00075.22573.87574.95075.20048921:04:57 pmOptionChart
Dec '2068.9750.00069.07568.02568.85069.05015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.35+0.001.381.341.361.341201:34:24 pmOptionChart
Mar '201.360.001.401.361.391.36711:34:24 pmOptionChart
Apr '201.390.001.421.391.421.39289:05:40 amOptionChart
Crude Oil
Feb '2058.25-0.2959.7357.6859.1758.34362511:29:54 pmOptionChart
Mar '2058.12-0.2658.3858.0458.2658.38140869:21:31 pmOptionChart
Apr '2058.09-0.2558.3558.0158.2458.344909:16:02 pmOptionChart
May '2057.91-0.2558.1557.8358.0758.162339:19:27 pmOptionChart
Jun '2057.60-0.2557.8457.5857.7757.852939:15:06 pmOptionChart
Unleaded Gasoline
Feb '201.6341-0.00241.63921.63241.63651.6365609:08:25 pmOptionChart
Mar '201.6468-0.00411.65341.64621.65241.65093259:09:02 pmOptionChart
Apr '201.8372-0.00031.83971.83321.83961.8375338:50:35 pmOptionChart
May '201.8421+0.00011.87041.82071.86991.8420168813:49:46 pmOptionChart
Jun '201.8287-0.00411.82871.82871.82871.8328110817:09:13 pmOptionChart
Heating Oil
Feb '201.8245-0.00471.83061.82401.82851.82922919:09:53 pmOptionChart
Mar '201.8312-0.00351.83671.82991.83481.83475669:21:15 pmOptionChart
Apr '201.8327-0.00351.83751.83201.83621.8362748:24:14 pmOptionChart
May '201.8355-0.00201.83751.83321.83751.8375487:27:14 pmOptionChart
Jun '201.8380-0.00061.83821.83471.83771.8386238:01:40 pmOptionChart
Natural Gas
Feb '201.896+0.0011.9201.8951.9121.89541979:21:57 pmOptionChart
Mar '201.891+0.0021.9131.8891.9021.88924219:21:10 pmOptionChart
Apr '201.925-0.0051.9461.9251.9351.93013229:19:04 pmOptionChart
May '201.985-0.0042.0041.9851.9991.9891499:19:19 pmOptionChart
Jun '202.060-0.0042.0762.0602.0712.064439:00:09 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201551.3-6.61559.81550.01558.91557.9378189:21:39 pmOptionChart
Apr '201557.4-6.71565.71556.31564.41564.126989:19:47 pmOptionChart
Jun '201563.2-6.71568.91562.31568.01569.91458:58:00 pmOptionChart
Aug '201571.8-3.31573.21570.31573.21575.167:38:21 pmOptionChart
Silver
Mar '2017.725-0.08317.81017.67517.78517.80896699:21:10 pmOptionChart
May '2017.805+1.09817.87017.76517.87017.892309:13:44 pmOptionChart
Jul '2017.975+1.20918.30017.78518.22017.9706583:08:29 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7980+0.00452.80302.78152.78802.793595069:21:26 pmOptionChart
May '202.8060+0.00352.81002.79102.80202.80253499:18:43 pmOptionChart
Jul '202.8020-0.00702.80802.80202.80802.809078:14:15 pmOptionChart
Sep '202.8050-0.01002.81352.80502.81352.815045166:54:40 pmOptionChart
Platinum
Jan '201002.00.01002.01002.01002.01002.0212:05:53 pmOptionChart
Apr '201001.5-6.01006.6995.91005.51007.519719:20:50 pmOptionChart
Jul '201007.0-5.91011.01002.91011.01012.9369:20:35 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20158-9-0-22158-18158-5158-16158-19163409:21:37 pmOptionChart
Jun '20157-14-0-25157-17157-14157-17157-21117:42:58 pmOptionChart
10 Year Note
Mar '20129-14-0-27.5129-17.5129-12129-17129-18.51232559:21:34 pmOptionChart
Jun '20129-7.5-0-26.5129-10129-7.5129-10129-1378:51:18 pmOptionChart
5 Year Note
Mar '20119-1.25-0-29.5119-3.5119-0.25119-3119-3.75350839:21:50 pmOptionChart
Jun '20119-11.75-0-30.25119-11.75119-11.75119-11.75119-13.5156:00:57 pmOptionChart
2 Year Note
Mar '20107-25.125-0-31.375107-25.75107-24.875107-25.75107-25.75131569:21:51 pmOptionChart
Jun '20107-30-0-31.75107-30.25107-29.5107-29.5107-30.251812:18:47 pmOptionChart
Eurodollar
Mar '2098.2650-0.005098.275098.260098.275098.270079829:18:47 pmOptionChart
Jun '2098.3300-0.010098.345098.325098.340098.340076089:06:29 pmOptionChart
Sep '2098.4100-0.010098.425098.405098.425098.420061969:17:35 pmOptionChart
Dec '2098.4250-0.015098.440098.420098.440098.4400127389:10:45 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009114-0.0000210.0091290.0091070.0091270.009135227879:21:17 pmOptionChart
Jun '200.009156-0.0000250.0091680.0091560.0091680.009181148:54:05 pmOptionChart
Canadian Dollar
Mar '200.7641-0.00100.76510.76380.76510.765153769:17:25 pmOptionChart
Jun '200.7640-0.00110.76500.76400.76500.7651148:43:09 pmOptionChart
Euro Currency
Mar '201.1118-0.00151.11241.11141.11191.1133107459:20:58 pmOptionChart
Jun '201.1180-0.00151.11851.11801.11851.1195348:17:16 pmOptionChart
British Pound
Mar '201.3063-0.00091.30751.30611.30651.307235349:16:19 pmOptionChart
Jun '201.3107-0.00031.31071.31071.31071.31102787:38:16 pmOptionChart
Australian Dollar
Mar '200.6849-0.00050.68570.68360.68510.6854197719:20:58 pmOptionChart
Jun '200.6861-0.00090.68710.68540.68710.687088:13:52 pmOptionChart
Brazilian Real
Mar '200.2369-0.00100.24030.23690.24030.2379101:34:55 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029276+9729306291602917729179186869:21:44 pmOptionChart
Jun '2029268+1152926829179291792915348:57:36 pmOptionChart
Emini SP 500
Mar '203333.50+14.003336.503319.253321.253319.50858779:21:14 pmOptionChart
Jun '203335.00+15.003336.253320.003321.753320.001339:04:43 pmOptionChart
Emini NASDAQ 100
Mar '209224.75+55.009235.509174.259179.509169.75434919:21:16 pmOptionChart
Jun '209246.75+57.759251.009195.759196.259189.00559:11:49 pmOptionChart