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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '18353^4+2^2353^6351^2351^2351^273966:51:02 amOptionChart
Dec '18367^4+2^4367^6365^2365^2365^0162046:49:47 amOptionChart
Mar '19378^4+2^0378^6376^4376^4376^480016:46:46 amOptionChart
May '19385^0+2^2385^0382^6382^6382^612056:48:30 amOptionChart
Jul '19390^6+2^0391^0388^0388^0388^67566:46:26 amOptionChart
Sep '19390^6+0^2391^6390^2390^2390^43275:46:04 amOptionChart
Chicago Wheat
Sep '18508^2+4^0509^2503^0503^4504^290046:52:07 amOptionChart
Dec '18525^0+4^4525^6519^6520^4520^431526:52:05 amOptionChart
Mar '19540^6+4^6541^2535^2535^2536^016326:50:21 amOptionChart
May '19550^0+4^2550^4545^2545^2545^64614:08:01 amOptionChart
Jul '19553^2+3^4553^4549^6551^6549^61666:24:39 amOptionChart
Sep '19560^2+1^6560^4559^0559^0558^462:54:53 amOptionChart
Kansas Wheat
Sep '18503^0+6^4503^6496^4497^0496^420896:43:14 amOptionChart
Dec '18528^0+6^4529^0521^4521^4521^46056:25:14 amOptionChart
Mar '19544^4+4^6546^6540^2540^2539^63455:23:19 amOptionChart
May '19554^2+4^6554^2550^4550^4549^4435:14:59 amOptionChart
Jul '19560^0+5^0561^6556^0556^0555^0845:22:33 amOptionChart
Minneapolis Wheat
Sep '18541^6+5^0545^0536^2536^6536^62066:28:50 amOptionChart
Dec '18560^2+5^4563^4554^2555^2554^62316:28:50 amOptionChart
Mar '19580^0+8^0580^0572^2572^4572^0484:23:54 amOptionChart
May '19590^0+7^4590^0585^4585^4582^4134:23:49 amOptionChart
Jul '19600^0+7^4600^0600^0600^0592^434:23:54 amOptionChart
Soybeans
Aug '18851^0+5^0853^2842^0846^0846^060816:50:47 amOptionChart
Sep '18856^6+4^6859^0847^6852^2852^048786:51:21 amOptionChart
Nov '18866^2+4^6868^6857^2861^4861^4188636:52:20 amOptionChart
Jan '19876^0+4^2878^6867^4873^0871^67086:50:27 amOptionChart
Mar '19885^2+4^4887^6876^6881^4880^67506:51:21 amOptionChart
May '19894^4+4^4896^2885^6890^6890^05316:50:47 amOptionChart
Jul '19902^6+4^2905^0894^0898^4898^47626:50:47 amOptionChart
Soyoil
Aug '1827.81-0.0227.9827.7527.8327.835606:41:59 amOptionChart
Sep '1827.930.0028.0827.8527.9327.936416:41:52 amOptionChart
Oct '1828.02+0.0128.1727.9528.0628.013176:35:54 amOptionChart
Dec '1828.210.0028.3828.1428.2128.2178786:50:47 amOptionChart
Jan '1928.46-0.0228.6328.4128.4928.4820966:41:52 amOptionChart
Soymeal
Aug '18330.90+2.10331.10327.70328.80328.8026356:52:01 amOptionChart
Sep '18329.20+1.80329.50326.00327.40327.4018736:36:58 amOptionChart
Oct '18328.60+2.00328.70325.50326.60326.606926:32:48 amOptionChart
Dec '18328.00+1.90328.40325.00326.00326.1051156:52:21 amOptionChart
Jan '19326.20+2.10326.20323.10324.30324.103706:41:14 amOptionChart
Oats
Sep '18232^2+0^2232^2232^0232^0232^034:07:05 amOptionChart
Dec '18237^20^0237^4237^2237^2237^245:37:10 amOptionChart
Mar '19241^0  P0^0241^0240^0240^0241^051:03:22 pmOptionChart
May '19242^6  P0^00^00^00^0242^606:00:00 pmOptionChart
Jul '19247^6  P0^00^00^00^0247^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '18108.900  P0.000109.300108.550109.050108.900149451:04:48 pmOptionChart
Oct '18110.650  P0.000111.000110.100110.775110.650196111:04:47 pmOptionChart
Dec '180.475  P-113.950110000000.0000.800111.6250.475111:07:08 amOptionChart
Feb '19118.350  P0.000118.500117.625118.100118.35057931:04:47 pmOptionChart
Apr '19119.300  P0.000119.400118.750119.200119.30021761:04:32 pmOptionChart
Jun '19112.325  P0.000112.525111.800112.175112.325137412:59:58 pmOptionChart
Aug '19111.225  P0.000111.400110.750111.325111.2253551:04:49 pmOptionChart
Feeder Cattle
Aug '18154.450  P0.000154.925153.800154.500154.450443512:56:27 pmOptionChart
Sep '18154.775  P0.000155.000153.975154.775154.77528051:02:08 pmOptionChart
Oct '18154.925  P0.000155.000154.025154.725154.92522661:03:19 pmOptionChart
Nov '18154.300  P0.000154.425153.650154.350154.30012011:03:19 pmOptionChart
Jan '19152.175  P0.000152.500151.625152.425152.17564912:59:42 pmOptionChart
Mar '19150.650  P0.000151.200150.200151.050150.6502551:01:38 pmOptionChart
Apr '19151.100  P0.000151.125150.400150.750151.10016312:59:58 pmOptionChart
Lean Hogs
Aug '1867.250  P0.00068.47566.85067.52567.250168121:01:01 pmOptionChart
Oct '1852.225  P0.00053.55051.47552.05052.225220281:04:32 pmOptionChart
Dec '1846.875  P0.00048.37546.62547.10046.875112601:02:51 pmOptionChart
Feb '1954.450  P0.00055.52553.97554.40054.45049021:04:15 pmOptionChart
Apr '1960.300  P0.00061.05059.67560.10060.300169112:46:45 pmOptionChart
May '1966.750  P0.00067.42566.75067.40066.7502710:06:07 amOptionChart
Jun '1970.850  P0.00071.60070.15070.65070.8505381:04:33 pmOptionChart
Jul '1971.525  P0.00072.05070.87570.87571.5258712:25:36 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '181.42  P0.001.431.401.401.422241:14:17 pmOptionChart
Sep '181.42  P0.001.421.411.411.421441:14:25 pmOptionChart
Oct '181.41  P0.001.411.401.401.41231:20:06 pmOptionChart
Crude Oil
Aug '1869.83+0.3770.4569.3969.3969.4610536:51:56 amOptionChart
Sep '1868.22-0.0268.9167.8268.0368.241493886:52:38 amOptionChart
Oct '1866.44-0.0967.0866.0866.2366.5390806:52:29 amOptionChart
Nov '1865.90-0.0966.4965.5565.7465.9929346:51:38 amOptionChart
Dec '1865.52-0.0866.1165.2065.3665.6045286:52:29 amOptionChart
Unleaded Gasoline
Aug '182.0566+0.01312.07142.04352.04912.043513006:52:11 amOptionChart
Sep '182.0248+0.01132.04072.01292.01892.013554506:52:29 amOptionChart
Oct '181.9102+0.01011.92451.89811.90401.900118136:48:55 amOptionChart
Nov '181.8830+0.00831.89731.87391.87641.87473096:38:24 amOptionChart
Dec '181.8641+0.00691.87901.85531.86561.85724186:37:46 amOptionChart
Heating Oil
Aug '182.0954+0.00532.11362.08472.09222.09016686:42:43 amOptionChart
Sep '182.0992+0.00472.11862.08882.09652.094530236:52:13 amOptionChart
Oct '182.0999+0.00042.12182.09352.09972.09953456:17:32 amOptionChart
Nov '182.1765  P+0.07152.16602.15902.16552.1765196:00:00 pmOptionChart
Dec '182.1099+0.00062.13092.10292.10932.10931326:23:47 amOptionChart
Natural Gas
Aug '182.768-0.0012.7762.7662.7672.76941756:52:04 amOptionChart
Sep '182.735-0.0012.7412.7322.7362.73622116:51:50 amOptionChart
Oct '182.750-0.0012.7552.7462.7512.7516666:51:50 amOptionChart
Nov '182.796-0.0012.8022.7932.7962.7972676:51:28 amOptionChart
Dec '182.906-0.0022.9112.9042.9072.9081256:51:50 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '181224.4+0.41226.71215.31222.91224.01447386:52:33 amOptionChart
Oct '181228.70.01231.11220.41228.31228.725586:48:09 amOptionChart
Dec '181234.3+0.31236.41225.81233.21234.095486:50:51 amOptionChart
Feb '191239.6-0.11240.81234.11238.01239.714376:46:55 amOptionChart
Silver
Jul '1815.340  P0.00015.34015.13515.21015.340471:29:33 pmOptionChart
Sep '1815.380-0.02215.46015.25015.33015.402356556:52:30 amOptionChart
Dec '1815.485-0.02315.56515.35015.43015.5089836:52:13 amOptionChart
Mar '1916.326  P0.00016.22516.17016.17016.326528:15:12 amOptionChart
Copper
Jul '182.7210+0.03502.72102.67952.67952.686063:52:49 amOptionChart
Sep '182.7275+0.03202.75152.68252.71752.6955654686:52:32 amOptionChart
Dec '182.7485+0.03102.77252.70652.74002.717512236:52:03 amOptionChart
Mar '192.7720+0.02952.79752.73402.75902.74252496:40:06 amOptionChart
Platinum
Jul '18800.6  P0.0814.4798.0814.4800.61012:05:43 pmOptionChart
Oct '18820.0+13.7824.6803.5808.0806.388456:52:37 amOptionChart
Jan '19824.0+13.9827.9807.5811.6810.1446:23:17 amOptionChart
Apr '19856.8  P0.0857.0855.3857.0856.8124:09:25 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '18145-8-0-31145-16145-3145-13145-9596196:52:27 amOptionChart
Dec '18144-13-0-29144-18144-13144-18144-16207:57:09 pmOptionChart
10 Year Note
Sep '18120-9-0-31.5120-12120-7120-10.5120-9.53587626:52:29 amOptionChart
Dec '18120-3-0-30.5120-5.5120-3120-5.5120-4.536:42:37 amOptionChart
5 Year Note
Sep '18113-18.750-0113-20.25113-17113-19.25113-18.751332706:52:34 amOptionChart
Dec '18113-9.5  P0-0113-5113-5113-5113-9.5566:00:00 pmOptionChart
2 Year Note
Sep '18105-25.75-0-31.75105-26105-25105-26105-26547886:52:24 amOptionChart
Dec '18105-20.75  P0-0105-21105-19.5105-19.5105-20.7512092:30:51 pmOptionChart
Eurodollar
Sep '1897.5450+0.005097.550097.535097.545097.5400521676:49:34 amOptionChart
Dec '1897.3400+0.005097.345097.325097.340097.3350398026:51:15 amOptionChart
Mar '1997.20500.000097.210097.195097.210097.2050226456:49:34 amOptionChart
Jun '1997.11500.000097.120097.100097.120097.1150273426:49:08 amOptionChart
Sep '1997.0600  P+0.015097.075097.010097.045097.06002237943:59:44 pmOptionChart
Dec '1997.0200  P+0.020097.035096.965096.995097.02002807153:59:18 pmOptionChart
Mar '2097.0150  P+0.025097.025096.955096.990097.01501675723:59:44 pmOptionChart
Jun '2097.0250  P+0.025097.035096.960096.995097.02501355563:59:59 pmOptionChart
Sep '2097.0350  P+0.025097.050096.975097.010097.03501370533:55:17 pmOptionChart
Dec '2097.0350  P+0.025097.050096.975097.010097.03501348763:40:14 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '180.008935+0.0000100.0089450.0089120.0089250.008925971236:52:32 amOptionChart
Dec '180.008989+0.0000030.0089930.0089730.0089840.008986144:48:27 amOptionChart
Canadian Dollar
Sep '180.7562+0.00090.75640.75310.75430.7553254006:52:32 amOptionChart
Dec '180.7574+0.00090.75740.75470.75470.7566456:52:22 amOptionChart
Euro Currency
Sep '181.1709+0.00161.17221.16751.16921.16941278756:52:32 amOptionChart
Dec '181.1792+0.00151.18011.17621.17781.17781226:52:16 amOptionChart
British Pound
Sep '181.3075+0.00281.30791.30251.30461.3047764166:52:16 amOptionChart
Dec '181.3101  P0.00001.31581.30531.31571.310125310:57:48 amOptionChart
Australian Dollar
Sep '180.7376+0.00170.73840.73180.73560.7359723106:52:33 amOptionChart
Dec '180.7360-0.00020.73840.73220.73580.7362395:24:59 amOptionChart
Brazilian Real
Sep '180.2610+0.00330.26100.26000.26000.257875:00:00 pmOptionChart
Dec '180.2578  P0.00000.25450.25410.25450.257831:21:05 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1824979-8025107249122505725059513776:52:28 amOptionChart
Dec '1825019-46251052495025100250651212:41:29 amOptionChart
Emini SP 500
Sep '182801.50-3.752810.502793.002805.502805.251909666:52:32 amOptionChart
Dec '182805.50-3.752814.002797.002809.252809.252346:52:28 amOptionChart
Emini NASDAQ 100
Sep '187385.00+17.257407.007350.757380.257367.75818266:52:28 amOptionChart
Dec '187415.00+20.507431.257379.507410.007394.501616:35:49 amOptionChart