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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '19347^6+0^2348^6347^0347^2347^442033:28:13 amOptionChart
Jul '19357^4+0^2358^4356^6357^0357^278403:29:24 amOptionChart
Sep '19365^6+0^2366^4365^0365^2365^46793:23:00 amOptionChart
Dec '19377^20^0378^2376^4377^0377^217883:28:13 amOptionChart
Mar '20392^40^0393^2391^6392^0392^42233:23:00 amOptionChart
May '20401^60^0402^0401^4401^6401^61053:20:10 amOptionChart
Chicago Wheat
May '19435^4+0^6436^2433^2433^4434^625953:27:17 amOptionChart
Jul '19441^6+0^2443^0439^4439^6441^447063:27:17 amOptionChart
Sep '19449^20^0450^6447^2449^2449^24733:28:30 amOptionChart
Dec '19465^2-0^6467^4464^0465^6466^03112:57:22 amOptionChart
Mar '20481^0-1^0483^6480^4482^0482^0702:57:22 amOptionChart
May '20490^6-1^0492^2490^6492^2491^652:26:38 amOptionChart
Kansas Wheat
May '19405^0+0^6406^4403^0405^0404^23763:26:27 amOptionChart
Jul '19412^2+0^6413^4410^0411^4411^411623:32:08 amOptionChart
Sep '19431^0  P+9^6431^2427^0430^0431^0195787:22:47 amOptionChart
Dec '19441^4-1^0443^4441^4443^4442^4791:54:15 amOptionChart
Mar '20463^6  P0^0466^2461^4463^6463^613231:19:58 pmOptionChart
Minneapolis Wheat
May '19505^2+0^2506^2504^2505^0505^0703:05:44 amOptionChart
Jul '19514^0+0^2514^4513^0513^6513^61063:05:44 amOptionChart
Sep '19523^00^0524^0523^0523^0523^01910:08:55 pmOptionChart
Dec '19538^2  P0^0541^0536^2538^0538^23631:16:12 pmOptionChart
Mar '20553^0  P0^0555^0551^0552^2553^011611:58:48 amOptionChart
Soybeans
May '19855^0-4^2859^2854^2858^4859^230353:27:49 amOptionChart
Jul '19868^6-4^0873^0867^4872^0872^699463:31:00 amOptionChart
Aug '19874^6-4^0878^4873^6878^0878^65013:24:08 amOptionChart
Sep '19880^2-3^6883^4879^4883^4884^0683:22:59 amOptionChart
Nov '19889^4-3^6893^2888^4892^6893^29793:30:27 amOptionChart
Jan '20899^6-4^0903^6899^0902^6903^6763:23:02 amOptionChart
Mar '20908^0-4^0911^4907^2911^4912^0421:56:55 amOptionChart
Soyoil
May '1927.49-0.1527.6427.4427.6027.6422403:32:41 amOptionChart
Jul '1927.80-0.1427.9427.7427.9127.9473373:32:41 amOptionChart
Aug '1927.96-0.1228.0827.8928.0528.083703:06:09 amOptionChart
Sep '1928.10-0.1428.2028.0328.2028.246723:02:55 amOptionChart
Oct '1928.22-0.1628.3828.2228.3828.384812:51:07 amOptionChart
Soymeal
May '19303.10-2.90306.00303.00305.90306.0016893:30:27 amOptionChart
Jul '19306.70-2.90309.70306.60309.60309.6049163:32:36 amOptionChart
Aug '19307.50-3.00310.50307.50310.40310.504212:41:33 amOptionChart
Sep '19308.90-2.80311.70308.90311.70311.703573:02:55 amOptionChart
Oct '19309.80-2.40312.20309.80312.20312.20541:25:26 amOptionChart
Oats
May '19300^0-1^0300^0300^0300^0301^03317:00:00 pmOptionChart
Jul '19287^4-1^0288^2285^2288^2288^4203:24:07 amOptionChart
Sep '19271^20^0271^2271^2271^2271^2210:49:20 pmOptionChart
Dec '19260^2  P-0^6260^6258^6259^0260^2461:19:50 pmOptionChart
Mar '20250^6  P-7^0250^4250^4250^4250^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '19124.050  P0.000126.825123.950126.825124.05029851:04:48 pmOptionChart
Jun '19115.375  P0.000118.150115.350118.100115.375469681:04:15 pmOptionChart
Aug '19112.925  P0.000115.725112.825115.725112.925252151:04:44 pmOptionChart
Oct '19113.875  P0.000116.575113.825116.575113.875129251:04:44 pmOptionChart
Dec '19117.950  P0.000120.525117.850120.525117.95079001:03:46 pmOptionChart
Feb '20120.800  P0.000123.200120.750123.200120.80021331:03:33 pmOptionChart
Apr '20121.925  P-0.700124.125121.875124.125121.9255591:04:52 pmOptionChart
Feeder Cattle
May '19143.550  P0.000146.325143.125146.325143.550298912:59:33 pmOptionChart
Aug '19153.250  P0.000156.450152.725156.450153.250779612:59:55 pmOptionChart
Sep '19154.325  P0.000157.725153.875157.725154.325405512:59:51 pmOptionChart
Oct '19154.900  P0.000158.000154.450158.000154.900188212:58:50 pmOptionChart
Nov '19155.250  P0.000158.375154.825158.375155.2507981:03:48 pmOptionChart
Jan '20152.575  P0.000155.400152.250155.300152.57521812:51:13 pmOptionChart
Mar '20150.400  P0.000152.800150.400152.800150.400661:03:48 pmOptionChart
Lean Hogs
May '1987.850  P0.00088.57587.40088.25087.8506321:04:38 pmOptionChart
Jun '1989.775  P0.00091.25089.77591.00089.775168451:04:59 pmOptionChart
Jul '1994.650  P0.00096.12594.65095.85094.65079851:04:50 pmOptionChart
Aug '1996.150  P0.00097.50096.15097.47596.15047211:01:02 pmOptionChart
Oct '1989.600  P0.00091.62589.60091.62589.600469412:57:26 pmOptionChart
Dec '1985.300  P0.00087.30085.30087.22585.30054551:04:54 pmOptionChart
Feb '2086.100  P0.00088.20086.00088.05086.10018291:04:58 pmOptionChart
Apr '2087.000  P0.00089.35086.87589.20087.0008501:04:12 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
May '191.32  P0.001.321.291.291.3215812:52:16 pmOptionChart
Jun '191.33+0.011.331.331.331.324897:33:44 pmOptionChart
Jul '191.34+0.011.341.341.341.332177:33:44 pmOptionChart
Crude Oil
Jun '1964.97-0.2465.1864.7165.1365.211109233:32:40 amOptionChart
Jul '1965.05-0.2365.2564.8065.2565.2849853:32:08 amOptionChart
Aug '1965.01-0.2265.1964.7765.1665.2313853:29:55 amOptionChart
Sep '1964.85-0.2264.9964.6464.9965.0710063:22:59 amOptionChart
Oct '1964.65-0.2064.6564.4564.5264.855002:54:12 amOptionChart
Unleaded Gasoline
May '192.1351+0.00302.13512.11932.12982.13212883:29:21 amOptionChart
Jun '192.0821+0.00392.08642.06772.07712.078239913:32:34 amOptionChart
Jul '192.0484+0.00212.05232.03562.04312.04634553:32:28 amOptionChart
Aug '192.0145+0.00022.01972.01082.01082.0143653:31:44 amOptionChart
Sep '191.9801-0.00011.98471.97241.97241.9802543:30:21 amOptionChart
Heating Oil
May '192.0840-0.01412.10002.08402.09472.09811593:31:56 amOptionChart
Jun '192.0867-0.01382.10222.08552.09922.100518623:32:26 amOptionChart
Jul '192.0926-0.01412.10762.09212.10602.10672313:31:46 amOptionChart
Aug '192.0998-0.01422.10752.09982.10752.1140403:31:44 amOptionChart
Sep '192.1109-0.01342.12432.11062.12432.1243513:31:55 amOptionChart
Natural Gas
May '192.483-0.0312.5102.4772.5012.5145213:31:57 amOptionChart
Jun '192.523-0.0252.5462.5172.5332.54844073:32:44 amOptionChart
Jul '192.583-0.0192.6042.5742.5922.6028633:30:46 amOptionChart
Aug '192.610-0.0182.6312.6032.6192.6284883:31:27 amOptionChart
Sep '192.607-0.0162.6252.6002.6152.623903:11:13 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '191275.8  P0.01280.81275.81280.61275.8963:06:56 pmOptionChart
Jun '191284.1+4.41285.41278.91279.11279.7510963:32:31 amOptionChart
Aug '191290.0+4.31291.21285.51285.61285.73903:22:06 amOptionChart
Oct '191294.6+2.91294.61291.81291.81291.7512:29:40 amOptionChart
Silver
May '1915.000+0.12115.01014.88514.89014.879145623:32:21 amOptionChart
Jul '1915.080+0.12015.09014.95514.95514.96060993:32:32 amOptionChart
Sep '1915.160-0.39915.16015.07515.07515.0471143:21:12 amOptionChart
Dec '1915.285-0.41215.28515.21515.21515.173462:37:35 amOptionChart
Copper
May '192.8890+0.02752.89202.85902.86002.8615117593:32:28 amOptionChart
Jul '192.8960+0.02852.89802.86452.86552.8675149863:32:18 amOptionChart
Sep '192.9050+0.02802.90652.87502.87502.87709793:31:15 amOptionChart
Dec '192.9110+0.02252.91102.89052.89052.8885431:43:51 amOptionChart
Platinum
Apr '19889.1  P+3.8889.1889.1889.1889.1212:41:34 pmOptionChart
Jul '19894.0+4.3896.7889.0890.6889.731033:32:04 amOptionChart
Oct '19899.7+4.3901.7896.1897.1895.4122:04:10 amOptionChart
Jan '20900.8+51.0900.8900.8900.8900.827:52:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '19147-7+0-2147-12147-2147-8147-5395023:32:37 amOptionChart
Sep '19146-15-0-31146-17146-15146-17146-162710:43:20 pmOptionChart
10 Year Note
Jun '19123-15+0-2.5123-17123-12.5123-12.5123-12.52174393:32:34 amOptionChart
Sep '19123-23+0-4123-23123-23123-23123-19263:28:40 amOptionChart
5 Year Note
Jun '19115-15.5+0-2.25115-16.5115-13115-13115-13.251009033:32:33 amOptionChart
Sep '19115-19.25+0-3115-19.5115-18.25115-18.25115-16.257123:32:21 amOptionChart
2 Year Note
Jun '19106-13.75+0-1.25106-14.25106-12.25106-12.25106-12.51653203:32:27 amOptionChart
Sep '19106-19.625+0-1.75106-19.625106-19106-19106-17.87527562:13:30 amOptionChart
Eurodollar
Jun '1997.4500+0.015097.450097.440097.445097.435087603:06:03 amOptionChart
Sep '1997.5200+0.020097.520097.500097.500097.5000139633:31:41 amOptionChart
Dec '1997.5350+0.025097.535097.510097.510097.5100187343:31:30 amOptionChart
Mar '2097.6450+0.035097.645097.615097.615097.6100240523:31:30 amOptionChart
Jun '2097.7350+0.200097.735097.700097.700097.6950228143:30:31 amOptionChart
Sep '2097.8050+0.215097.805097.770097.770097.7650189383:30:05 amOptionChart
Dec '2097.8150+0.215097.820097.785097.790097.7800255913:30:07 amOptionChart
Mar '2197.8400+0.200097.840097.815097.815097.8050175263:29:24 amOptionChart
Jun '2197.8300+0.180097.830097.805097.805097.8000123143:30:07 amOptionChart
Sep '2197.8200+0.165097.820097.800097.800097.795084413:29:24 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '190.008985-0.0000060.0090030.0089760.0089930.008991530853:31:44 amOptionChart
Sep '190.009051-0.0000050.0090560.0090440.0090560.00905653:30:12 amOptionChart
Canadian Dollar
Jun '190.7427+0.00030.74340.74240.74250.7424145193:30:26 amOptionChart
Sep '190.7440  P0.00000.74400.74250.74360.7440149:09:18 amOptionChart
Euro Currency
Jun '191.1188+0.00111.11951.11711.11811.1177768743:31:40 amOptionChart
Sep '191.1267-0.00111.12761.12671.12711.1262703:13:32 amOptionChart
British Pound
Jun '191.2938+0.00121.29511.29211.29261.2926229893:31:42 amOptionChart
Sep '191.2983  P0.00001.29781.29651.29781.2983155:28:37 amOptionChart
Australian Dollar
Jun '190.7039+0.00200.70420.70160.70210.7019339143:31:26 amOptionChart
Sep '190.7049+0.00140.70500.70350.70410.70356410:07:52 pmOptionChart
Brazilian Real
Jun '190.2517-0.00040.25210.25170.25210.25211210:26:10 pmOptionChart
Sep '190.2481  P-0.01250.00000.00000.00000.248106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1926418-2226447263612641526440301813:32:38 amOptionChart
Sep '1926246  P-21126300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192924.00-2.252926.502917.252923.752926.25903673:31:47 amOptionChart
Sep '192929.50-2.502932.002923.752929.002932.00633:25:11 amOptionChart
Emini NASDAQ 100
Jun '197712.50  P-86.007723.007660.257691.507712.5021812:36:34 pmOptionChart
Sep '197838.50-39.507838.507816.507826.757828.75252:57:58 amOptionChart