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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18353^6+1^2356^0352^2352^4352^4475649:30:20 amOptionChart
Mar '19366^0+1^2368^2364^4364^6364^6112199:30:14 amOptionChart
May '19374^0+1^2376^0372^4373^0372^624309:27:16 amOptionChart
Jul '19380^0+1^0381^6378^4379^0379^023849:29:01 amOptionChart
Sep '19384^6+0^6386^4384^0384^2384^06089:26:37 amOptionChart
Dec '19390^20^0392^4389^2390^2390^217109:29:29 amOptionChart
Chicago Wheat
Dec '18515^4-8^4524^2515^2521^0524^0172439:30:19 amOptionChart
Mar '19535^2-7^2543^0535^0541^0542^436429:30:05 amOptionChart
May '19547^4-6^2554^2547^2551^6553^65879:29:26 amOptionChart
Jul '19551^2-5^0556^6551^0554^0556^25629:29:45 amOptionChart
Sep '19560^6-5^0565^6560^6564^2565^61299:29:57 amOptionChart
Dec '19575^2-4^6580^0575^0578^0580^01309:29:19 amOptionChart
Kansas Wheat
Dec '18520^0-7^0528^2519^4525^0527^063849:30:19 amOptionChart
Mar '19543^6-7^0552^0543^4548^6550^613349:30:19 amOptionChart
May '19557^0-6^2564^6557^0561^4563^25569:29:03 amOptionChart
Jul '19556^4-5^4563^2556^4561^2562^02219:29:57 amOptionChart
Sep '19630^4  P0^0631^4629^6629^6630^41335:52:17 amOptionChart
Minneapolis Wheat
Dec '18582^4-6^0588^0582^2586^6588^45299:25:19 amOptionChart
Mar '19596^6-5^6602^6596^6601^6602^4719:25:03 amOptionChart
May '19605^6-3^4609^2605^4609^2609^2268:59:07 amOptionChart
Jul '19613^4-1^4615^0613^4615^0615^0928:21:19 pmOptionChart
Sep '19618^40^0618^4618^4618^4618^4569:30:51 pmOptionChart
Soybeans
Nov '18843^2-7^0849^6842^2846^2850^2312709:30:19 amOptionChart
Jan '19856^6-7^2863^0855^6860^0864^032699:30:05 amOptionChart
Mar '19869^6-7^2876^2868^6872^0877^026609:30:05 amOptionChart
May '19883^4-6^2888^6882^0886^2889^610169:29:47 amOptionChart
Jul '19893^2-6^4899^0892^2896^0899^611849:30:05 amOptionChart
Aug '19898^0-5^6901^4898^0901^4903^6428:33:24 amOptionChart
Sep '19904^4-1^2904^4904^4904^4905^6149:03:04 amOptionChart
Soyoil
Oct '1827.66+0.0627.7427.3727.6027.6022379:30:19 amOptionChart
Dec '1827.91+0.0527.9927.6227.8627.86271069:30:19 amOptionChart
Jan '1928.14+0.0328.2227.8728.1128.1112079:27:36 amOptionChart
Mar '1928.45+0.0328.5328.2028.4228.4229809:25:46 amOptionChart
May '1928.76+0.0328.8328.5128.7028.738969:29:47 amOptionChart
Soymeal
Oct '18308.00-3.40311.90307.60311.10311.4036529:29:55 amOptionChart
Dec '18310.80-3.60314.80310.70314.00314.40171859:30:10 amOptionChart
Jan '19311.90-3.40315.60311.60314.50315.3022559:29:18 amOptionChart
Mar '19311.90-3.30315.50311.60314.90315.2016469:29:06 amOptionChart
May '19311.10-3.40314.80311.10314.40314.5012299:30:15 amOptionChart
Oats
Dec '18250^4+1^4251^2248^6249^0249^01149:25:41 amOptionChart
Mar '19255^4+1^6256^0254^2254^2253^6539:25:18 amOptionChart
May '19260^4+2^4260^4260^4260^4258^038:57:47 amOptionChart
Jul '19261^4  P0^0255^4252^6255^4261^426:00:00 pmOptionChart
Sep '19264^6  P0^00^00^00^0264^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '18112.700+0.250112.825112.100112.700112.450200609:30:01 amOptionChart
Dec '18117.950+0.050118.125117.325118.100117.900348509:30:01 amOptionChart
Feb '19121.750+0.150121.850121.175121.700121.600135009:29:55 amOptionChart
Apr '19122.9500.000123.050122.475122.950122.95086699:29:08 amOptionChart
Jun '19115.600+0.100115.650115.150115.500115.5005569:29:53 amOptionChart
Aug '19113.675+0.025113.750113.325113.650113.6505919:18:50 amOptionChart
Oct '19114.975+0.075115.025114.775114.775114.90049:30:04 amOptionChart
Feeder Cattle
Sep '18155.850+0.175156.350155.775156.350155.67513469:23:12 amOptionChart
Oct '18158.025+0.750158.125157.275157.800157.27518489:29:57 amOptionChart
Nov '18157.850+0.700157.925156.975157.500157.15072829:29:57 amOptionChart
Jan '19154.750+0.675154.750153.875154.325154.07534909:29:49 amOptionChart
Mar '19152.900+0.375152.950152.300152.675152.5251829:30:10 amOptionChart
Apr '19152.725+0.050152.950152.375152.500152.6752359:17:00 amOptionChart
May '19152.475+0.075152.625152.050152.500152.4001679:06:14 amOptionChart
Lean Hogs
Oct '1860.800-0.45061.72560.55061.50061.25027149:30:16 amOptionChart
Dec '1857.475-0.80058.45057.32558.20058.27544969:30:16 amOptionChart
Feb '1964.750-0.87565.67564.55065.50065.62514709:30:21 amOptionChart
Apr '1969.575-0.50070.20069.40070.07570.07555449:30:02 amOptionChart
May '1975.025  P0.00075.37574.50075.37575.025731:04:56 pmOptionChart
Jun '1979.500-0.37580.00079.40079.72579.87517419:29:19 amOptionChart
Jul '1979.825-0.32580.20079.62580.00080.1505799:29:18 amOptionChart
Aug '1978.450-0.37579.00078.37579.00078.8251739:30:21 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Oct '181.25-0.011.261.251.261.2688:55:36 amOptionChart
Nov '181.28-0.001.281.281.281.2858:41:37 amOptionChart
Dec '181.29  P0.001.301.281.291.2915511:21:51 amOptionChart
Crude Oil
Oct '1870.80  P0.0071.8170.7371.3970.80204081:29:20 pmOptionChart
Nov '1871.69+1.3771.7370.1370.2070.323572499:30:15 amOptionChart
Dec '1871.29+1.2371.3369.8769.9970.06489609:30:15 amOptionChart
Jan '1971.00+1.1271.0469.6769.7569.88142979:30:15 amOptionChart
Feb '1970.75+1.0970.7569.5169.6269.6654009:30:01 amOptionChart
Unleaded Gasoline
Oct '182.0490+0.03442.05002.01412.01632.014657419:30:12 amOptionChart
Nov '182.0340+0.03272.03452.00022.00302.0013180469:30:15 amOptionChart
Dec '182.0169+0.03132.01751.98431.98681.985667849:30:15 amOptionChart
Jan '192.0120+0.02982.01241.98211.98211.982227929:30:11 amOptionChart
Feb '192.0174+0.02882.01791.99461.99461.988611339:30:15 amOptionChart
Heating Oil
Oct '182.2584+0.03042.25862.22852.23012.228031399:30:04 amOptionChart
Nov '182.1765  P0.00002.16602.15902.16552.1765196:00:00 pmOptionChart
Dec '182.2668+0.03042.26712.23662.23752.236438789:30:15 amOptionChart
Jan '192.2234  P0.00002.24182.22802.22802.22342446:00:00 pmOptionChart
Feb '192.2678+0.02992.26882.23902.24022.23796109:30:14 amOptionChart
Natural Gas
Oct '182.968-0.0082.9892.9382.9622.976357589:30:07 amOptionChart
Nov '182.963-0.0012.9812.9312.9522.964484329:30:12 amOptionChart
Dec '183.035+0.0043.0513.0063.0223.031105079:30:07 amOptionChart
Jan '193.120+0.0033.1353.0913.1063.117118199:30:03 amOptionChart
Feb '193.064-0.0033.0783.0433.0573.06749099:30:12 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '181200.0-6.61210.81191.81207.41206.641979:29:45 amOptionChart
Dec '181204.5-6.81215.81196.01212.11211.32528619:30:21 amOptionChart
Feb '191210.3-6.71221.31202.01218.01217.05829:26:47 amOptionChart
Apr '191216.6-6.11226.31208.91224.81222.74079:26:09 amOptionChart
Silver
Sep '1814.260+0.04514.26514.26014.26514.2155125:04:54 pmOptionChart
Dec '1814.390+0.08514.46514.18014.35014.305770079:30:14 amOptionChart
Mar '1914.490+0.08014.56514.29014.46514.4106799:27:22 amOptionChart
May '1914.535+0.05114.61014.45014.59014.4841919:14:25 amOptionChart
Copper
Sep '182.8275+0.10652.82802.75002.76002.72101179:15:43 amOptionChart
Dec '182.8495+0.10952.85802.75202.76202.74001057309:30:20 amOptionChart
Mar '192.8650+0.10652.87052.77102.78152.758567129:29:49 amOptionChart
May '192.8690+0.10152.87452.77802.78402.767524419:29:08 amOptionChart
Platinum
Oct '18829.5-4.7839.1822.9835.8834.2175349:30:13 amOptionChart
Jan '19832.7-4.2841.8825.8837.9836.951559:30:00 amOptionChart
Apr '19838.4-2.5844.8830.0843.3840.9829:10:40 amOptionChart
Jul '19812.3  P0.0824.6811.0824.6812.312:39:49 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '18141-2  P0-0141-11140-22141-11141-281911:07:17 amOptionChart
Dec '18140-16+0-8140-22140-3140-16140-81269239:29:28 amOptionChart
10 Year Note
Sep '18118-27.5  P0-0119-0118-24.5118-30.5118-27.5360612:00:50 pmOptionChart
Dec '18118-22.5+0-3.5118-23.5118-17118-21118-196901359:30:18 amOptionChart
5 Year Note
Sep '18112-22.25+0-1.25112-22.25112-20112-20112-213919:03:05 amOptionChart
Dec '18112-13.25+0-1.5112-14112-10112-12.5112-11.753591249:29:52 amOptionChart
2 Year Note
Sep '18105-170-0105-17105-16.75105-16.75105-17598:34:49 amOptionChart
Dec '18105-11+0-0.5105-11.25105-10105-10.75105-10.51533919:29:56 amOptionChart
Eurodollar
Dec '1897.3350+0.010097.340097.315097.325097.32502357119:29:26 amOptionChart
Mar '1997.1500+0.005097.155097.130097.150097.14501766589:30:16 amOptionChart
Jun '1996.9950+0.005097.000096.975096.990096.99001293309:29:34 amOptionChart
Sep '1996.9100+0.010096.915096.885096.905096.90001618339:30:04 amOptionChart
Dec '1996.8450+0.010096.855096.820096.845096.83501821969:30:17 amOptionChart
Mar '2096.8300+0.015096.835096.800096.820096.81501207699:28:17 amOptionChart
Jun '2096.8250+0.010096.830096.800096.820096.8150902449:29:00 amOptionChart
Sep '2096.8350+0.015096.840096.805096.830096.82001038929:30:00 amOptionChart
Dec '2096.8300+0.015096.835096.800096.820096.8150979879:26:33 amOptionChart
Mar '2196.8450+0.015096.850096.820096.840096.8300281969:29:52 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008938-0.0000090.0089490.0089140.0089460.008947803819:30:15 amOptionChart
Mar '190.008993-0.0000430.0090120.0089930.0090120.009018138:19:18 amOptionChart
Canadian Dollar
Sep '180.7697  P0.00000.76980.76550.76640.76975498:54:55 amOptionChart
Dec '180.7756-0.00030.77740.77390.77630.7759482849:30:20 amOptionChart
Euro Currency
Dec '181.1833-0.00231.18821.18111.18571.18552163489:30:23 amOptionChart
Mar '191.1923-0.00301.19751.19151.19521.19533079:03:25 amOptionChart
British Pound
Dec '181.3134-0.01841.33271.31031.33231.33181614239:30:16 amOptionChart
Mar '191.3197-0.01851.33841.31701.33841.3382549:25:17 amOptionChart
Australian Dollar
Dec '180.7287-0.00070.73070.72660.72940.7294625539:30:21 amOptionChart
Mar '190.7277-0.00250.73070.72770.73000.7302128:45:46 amOptionChart
Brazilian Real
Dec '180.2450+0.00410.24500.24480.24480.2453257:38:59 amOptionChart
Mar '190.1732  P0.00000.00000.00000.00000.173206:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '18145  P-265510143254781453557242:39:42 pmOptionChart
Dec '1826721-6268202671426714267271095209:30:22 amOptionChart
Emini SP 500
Sep '182943.00+9.002944.002932.252934.752934.00384818:29:59 amOptionChart
Dec '182939.25-0.252947.002937.502939.502939.505512469:30:25 amOptionChart
Emini NASDAQ 100
Sep '187589.00+9.257619.257571.007581.507579.7553318:29:57 amOptionChart
Dec '187584.75-24.007637.507584.507609.007608.752581659:30:25 amOptionChart