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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19368^40^0368^6368^0368^0368^426182:17:27 amOptionChart
Mar '20378^6-0^2379^0378^2378^4379^022662:17:21 amOptionChart
May '20384^20^0384^4383^6384^0384^22732:17:21 amOptionChart
Jul '20390^00^0390^0389^4389^6390^01972:17:18 amOptionChart
Sep '20389^60^0390^0389^6389^6389^6522:10:48 amOptionChart
Dec '20394^00^0394^2393^6393^6394^01892:17:21 amOptionChart
Chicago Wheat
Dec '19510^2+1^2511^2508^2509^2509^010512:15:39 amOptionChart
Mar '20512^6+0^6514^0511^2512^0512^030892:17:48 amOptionChart
May '20516^2+0^4517^2515^0516^0515^66012:11:13 amOptionChart
Jul '20518^6+1^0519^4517^4517^4517^61762:11:42 amOptionChart
Sep '20525^2+0^2526^4525^2525^2525^01912:51:03 amOptionChart
Dec '20536^20^0536^4536^2536^4536^22812:51:03 amOptionChart
Kansas Wheat
Dec '19422^6+1^6423^0420^2421^0421^01451:46:13 amOptionChart
Mar '20430^0+1^4430^4427^4429^0428^44182:18:54 amOptionChart
May '20436^6+1^2437^0436^0436^2435^46111:41:14 pmOptionChart
Jul '20443^2+0^4444^2442^4443^0442^615612:29:31 amOptionChart
Sep '20453^2+1^2453^2453^0453^0452^05411:37:16 pmOptionChart
Minneapolis Wheat
Dec '19494^6-0^4495^2494^2495^0495^26710:15:33 pmOptionChart
Mar '20509^6+0^4510^2509^0509^0509^21422:06:50 amOptionChart
May '20519^40^0519^6519^4519^6519^4779:23:05 pmOptionChart
Jul '20529^6-0^4529^6529^6529^6530^23912:24:09 amOptionChart
Sep '20541^2  P0^0546^2541^0546^2541^28041:15:55 pmOptionChart
Soybeans
Jan '20900^2-0^6901^6899^0900^4901^0102172:19:39 amOptionChart
Mar '20914^2-1^0915^6913^0914^4915^242132:19:18 amOptionChart
May '20928^0-0^4928^6926^2928^0928^42132:17:21 amOptionChart
Jul '20939^6-0^4940^4938^0939^0940^24572:17:21 amOptionChart
Aug '20943^2-0^6944^4942^0944^4944^0542:18:45 amOptionChart
Sep '20940^0-2^2942^2940^0942^2942^2221:00:48 amOptionChart
Nov '20943^6-1^4944^4942^2942^6945^21082:03:42 amOptionChart
Soyoil
Dec '1930.76+0.0730.8230.6430.6930.6920472:19:32 amOptionChart
Jan '2030.94+0.0631.0030.8230.8830.8853972:19:39 amOptionChart
Mar '2031.22+0.0631.2831.1031.1331.1617952:18:58 amOptionChart
May '2031.54+0.0731.6031.4131.4431.4711662:17:55 amOptionChart
Jul '2031.88+0.1031.9031.7331.7631.788202:10:25 amOptionChart
Soymeal
Dec '19300.60-0.40301.10300.30301.00301.0030352:19:37 amOptionChart
Jan '20302.70-0.50303.20302.50303.10303.2029322:19:25 amOptionChart
Mar '20305.20-0.60305.80305.00305.70305.806552:17:21 amOptionChart
May '20308.40-0.50308.80308.20308.80308.903452:06:05 amOptionChart
Jul '20311.50-0.60312.10311.20312.10312.101792:17:21 amOptionChart
Oats
Dec '19312^0-1^4314^0311^6313^4313^4710:40:10 pmOptionChart
Mar '20315^4-1^0317^2315^4316^6316^4571:54:57 amOptionChart
May '20311^2  P0^0312^0309^2309^2311^2212:25:56 pmOptionChart
Jul '20266^6  P-33^20^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-15^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.325  P0.000119.950119.075119.400119.325165621:04:58 pmOptionChart
Feb '20125.050  P0.000125.550124.700125.450125.050226491:04:59 pmOptionChart
Apr '20125.775  P0.000126.175125.150126.175125.775106921:04:57 pmOptionChart
Jun '20117.200  P0.000117.750116.775117.725117.20063971:04:55 pmOptionChart
Aug '20114.950  P0.000115.425114.575115.400114.95022271:04:57 pmOptionChart
Oct '20116.150  P0.000116.475115.775116.475116.15013681:04:41 pmOptionChart
Dec '20115.000  P-3.150114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.525  P0.000146.150145.175146.150145.52571411:59:44 amOptionChart
Jan '20142.600  P0.000144.125142.000143.975142.60047321:04:59 pmOptionChart
Mar '20142.800  P0.000144.150142.100144.150142.80019741:04:41 pmOptionChart
Apr '20144.100  P0.000145.500143.425145.000144.10011731:04:33 pmOptionChart
May '20144.925  P0.000146.275144.125145.900144.9257921:02:38 pmOptionChart
Aug '20149.675  P0.000150.975148.875150.450149.6755131:04:09 pmOptionChart
Sep '20150.250  P0.000151.425149.850151.050150.2501121:04:41 pmOptionChart
Lean Hogs
Dec '1960.650  P0.00061.70060.17561.15060.65093941:04:56 pmOptionChart
Feb '2067.450  P0.00069.20066.52567.57567.450263701:04:58 pmOptionChart
Apr '2074.100  P0.00075.30073.27573.82574.10090951:04:58 pmOptionChart
May '2080.275  P0.00081.30079.50079.82580.2751251:00:56 pmOptionChart
Jun '2085.300  P0.00086.35084.32584.90085.30057021:04:59 pmOptionChart
Jul '2085.650  P0.00086.67584.80085.27585.65023261:04:59 pmOptionChart
Aug '2084.950  P0.00085.87584.10084.45084.95025591:03:59 pmOptionChart
Oct '2072.675  P0.00073.42571.77572.00072.6758021:04:32 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.42  P0.001.421.411.411.422311:25:49 pmOptionChart
Jan '201.39  P0.001.401.391.391.392411:57:12 pmOptionChart
Feb '201.41  P0.001.411.401.411.41331:56:58 pmOptionChart
Crude Oil
Jan '2058.41-0.1758.5158.0958.3158.58427242:19:11 amOptionChart
Feb '2058.25-0.1658.3557.9358.2258.4126812:19:10 amOptionChart
Mar '2057.87-0.1557.9357.5357.7058.0212402:15:51 amOptionChart
Apr '2057.40-0.1857.4757.1057.2857.585502:01:52 amOptionChart
May '2056.88-0.2456.8856.6356.8257.121671:18:38 amOptionChart
Unleaded Gasoline
Dec '191.7016-0.00281.70461.69641.69711.70444142:17:46 amOptionChart
Jan '201.6942-0.00411.69831.68521.68541.698321542:18:42 amOptionChart
Feb '201.6909-0.00381.69461.68091.68091.69472422:15:20 amOptionChart
Mar '201.6980-0.00401.70141.69171.69171.7020362:07:53 amOptionChart
Apr '201.8574-0.00851.86271.85741.86271.86597511:41:23 pmOptionChart
Heating Oil
Dec '191.9407-0.00401.94201.93351.94011.94473252:12:34 amOptionChart
Jan '201.9382-0.00491.94171.93201.93791.943117622:19:11 amOptionChart
Feb '201.9342-0.00381.93651.92681.93451.93802692:16:41 amOptionChart
Mar '201.9224-0.00481.92461.91571.92221.9272562:02:41 amOptionChart
Apr '201.9045-0.00581.90531.89951.90321.9103247:07:19 pmOptionChart
Natural Gas
Dec '192.559-0.0082.5982.5582.5852.56731922:19:05 amOptionChart
Jan '202.607-0.0152.6422.6012.6352.62261822:19:10 amOptionChart
Feb '202.559-0.0102.5882.5542.5752.5696942:19:05 amOptionChart
Mar '202.452-0.0102.4762.4452.4652.4622512:18:33 amOptionChart
Apr '202.284-0.0092.2982.2772.2922.2931732:18:33 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191467.0+3.41468.81463.61464.31463.6443582:19:40 amOptionChart
Feb '201473.5+3.01475.61470.41470.91470.542072:19:19 amOptionChart
Apr '201479.2+3.11481.01476.41477.11476.11062:16:04 amOptionChart
Jun '201484.4+3.31485.51481.71482.21481.1522:11:32 amOptionChart
Silver
Dec '1917.145+0.08017.15017.03017.07517.065111952:19:41 amOptionChart
Mar '2017.290+0.64417.29517.18017.22017.21114102:19:29 amOptionChart
May '2017.340+0.63317.35517.27517.28017.28981012:39:37 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6230-0.00052.63052.61552.62552.6235111122:19:40 amOptionChart
Mar '202.6365+0.00052.64352.62902.63752.636031192:18:52 amOptionChart
May '202.6455+0.00202.64902.63752.64602.64352472:16:19 amOptionChart
Jul '202.6485-0.00252.65702.64552.65702.6510322:09:17 amOptionChart
Platinum
Jan '20914.9-2.6919.3907.2918.4917.543072:19:12 amOptionChart
Apr '20919.5-3.3921.9914.3921.4922.81132:11:28 amOptionChart
Jul '20921.9-6.1922.5920.0921.0928.0132:08:14 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-19-0-28159-27159-14159-22159-23322472:19:38 amOptionChart
Mar '20158-25-0-27159-1158-21158-28158-3070472:19:17 amOptionChart
10 Year Note
Dec '19129-13-0-29.5129-17129-11129-15129-15.51820862:19:38 amOptionChart
Mar '20129-15-0-29.5129-19129-13129-17129-17.5149822:18:42 amOptionChart
5 Year Note
Dec '19118-21.5-0-30118-24118-20.5118-22.75118-23.5629892:19:38 amOptionChart
Mar '20118-31.75-0-29.75119-2.25118-30.75119-1119-274492:19:32 amOptionChart
2 Year Note
Dec '19107-19.75-0-31.375107-20.5107-19.5107-20107-20.375355572:19:33 amOptionChart
Mar '20107-26.5-0-31.25107-27.375107-26.125107-27107-27.25107512:18:39 amOptionChart
Eurodollar
Dec '1998.0925-0.005098.097598.090098.097598.0975166702:17:03 amOptionChart
Mar '2098.3050-0.015098.315098.300098.315098.3200124222:16:43 amOptionChart
Jun '2098.4200-0.015098.435098.415098.430098.435098722:17:47 amOptionChart
Sep '2098.5000-0.010098.515098.490098.510098.510075942:19:38 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 '190.009216+0.0000020.0092220.0092090.0092180.009214329982:19:38 amOptionChart
Mar '200.009270-0.0000010.0092750.0092670.0092670.009270172:16:14 amOptionChart
Canadian Dollar
Dec '190.7532+0.00010.75360.75260.75280.7532102502:19:25 amOptionChart
Mar '200.7536+0.00010.75360.75320.75360.7535172:09:20 amOptionChart
Euro Currency
Dec '191.1088+0.00131.10931.10731.10761.1075268202:19:46 amOptionChart
Mar '201.1151+0.00071.11531.11461.11501.1144271:38:34 amOptionChart
British Pound
Dec '191.2927+0.00161.29351.29151.29181.2911124452:19:42 amOptionChart
Mar '201.2963+0.00141.29701.29571.29641.2949402:06:07 amOptionChart
Australian Dollar
Dec '190.6796+0.00080.67990.67880.67920.6788161012:19:35 amOptionChart
Mar '200.6805+0.00010.68140.68050.68060.6804331:00:00 amOptionChart
Brazilian Real
Dec '190.2380+0.00050.23800.23800.23800.2375144102:02:42 amOptionChart
Mar '200.2609  P+0.02430.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927817+6927831277222775427748139192:19:39 amOptionChart
Mar '2027809+7327809277362773627736271:22:34 amOptionChart
Emini SP 500
Dec '193111.75+7.753113.003100.503104.003104.00766852:19:45 amOptionChart
Mar '203113.50+7.503114.753104.503105.503106.002532:18:33 amOptionChart
Emini NASDAQ 100
Dec '198305.50+31.008309.758266.008280.258274.50386862:19:44 amOptionChart
Mar '208325.00+29.508325.008292.008300.008295.50842:08:49 amOptionChart