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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^00^0384^4383^2383^6384^082027:43:27 amOptionChart
May '19391^4-0^2392^2391^0391^4391^614917:43:14 amOptionChart
Jul '19398^20^0398^6397^6398^2398^27417:42:19 amOptionChart
Sep '19399^60^0400^0399^2399^4399^62957:09:42 amOptionChart
Dec '19403^2-0^2404^0402^6403^0403^410867:43:55 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^2-3^0535^6531^6534^0535^256617:43:35 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^6-2^0548^0544^6544^6547^64607:42:14 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^6-2^2566^2563^2563^6566^01507:33:53 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^4-3^4521^6517^6520^2522^011517:43:50 amOptionChart
May '19519^4  P-14^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19540^0-3^6543^4540^0541^2543^61827:23:35 amOptionChart
Sep '19553^2-2^0553^2553^2553^2555^224:01:13 amOptionChart
Dec '19569^2-2^2569^2569^2569^2571^424:19:53 amOptionChart
Minneapolis Wheat
Mar '19583^4-1^6584^4582^4584^2585^21397:38:44 amOptionChart
May '19588^4-2^0589^6588^4589^2590^4244:32:17 amOptionChart
Jul '19594^4-2^2595^2594^4595^2596^634:32:17 amOptionChart
Sep '19603^4  P0^0605^4601^2602^2603^41911:29:55 pmOptionChart
Dec '19614^6  P0^0616^4612^0612^6614^61391:29:55 pmOptionChart
Soybeans
Jan '19908^0+3^2909^4902^6902^6904^699317:44:02 amOptionChart
Mar '19921^0+3^0922^4915^6916^0918^080397:43:35 amOptionChart
May '19934^4+3^0935^6929^2929^2931^415277:42:46 amOptionChart
Jul '19946^4+3^4947^2940^6940^6943^09247:41:12 amOptionChart
Aug '19951^2+4^2951^2947^4947^6947^0127:10:38 amOptionChart
Sep '19952^0+3^6952^2951^4951^4948^23087:10:53 amOptionChart
Nov '19956^0+2^4957^4951^6952^0953^43987:43:42 amOptionChart
Soyoil
Jan '1928.37+0.2028.4628.1928.2028.1756787:43:45 amOptionChart
Mar '1928.65+0.2028.7428.4728.5128.4560137:43:55 amOptionChart
May '1928.94+0.2029.0328.7628.7628.7410547:32:28 amOptionChart
Jul '1929.22+0.1929.3029.0329.0329.035137:22:53 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19310.30+1.20310.90308.80309.00309.1034257:43:15 amOptionChart
Mar '19314.90+1.50315.20313.10313.40313.4023037:42:29 amOptionChart
May '19318.40+1.30318.90316.90317.00317.107297:42:16 amOptionChart
Jul '19322.60+1.60322.80320.70320.90321.002767:29:26 amOptionChart
Aug '19324.00+1.40324.00323.00323.00322.60747:20:02 amOptionChart
Oats
Mar '19287^4-0^4290^2285^6288^0288^0347:37:30 amOptionChart
May '19288^4-2^2290^4288^4290^4290^6677:40:55 amOptionChart
Jul '19288^2  P0^0287^2287^0287^2288^2210:45:26 amOptionChart
Sep '19275^2  P0^00^00^00^0275^206:00:00 pmOptionChart
Dec '19268^4-2^4270^0268^4270^0271^057:40:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.025  P0.000119.300118.600119.200119.02522501:04:46 pmOptionChart
Feb '19121.550  P0.000122.200121.100122.075121.550189731:04:58 pmOptionChart
Apr '19123.850  P0.000124.275123.400124.075123.850106061:04:58 pmOptionChart
Jun '19115.350  P0.000115.775114.850115.350115.35073011:04:43 pmOptionChart
Aug '19112.750  P0.000113.400112.300113.375112.75030191:04:58 pmOptionChart
Oct '19114.100  P0.000114.700113.775114.500114.1009711:04:22 pmOptionChart
Dec '19116.100  P0.000116.550115.825116.500116.1003611:04:39 pmOptionChart
Feeder Cattle
Jan '19145.375  P0.000147.250145.300146.925145.37557251:04:52 pmOptionChart
Mar '19143.325  P0.000145.375143.125144.950143.32559161:04:55 pmOptionChart
Apr '19144.100  P0.000145.800143.875145.500144.10013901:04:29 pmOptionChart
May '19144.525  P0.000145.925144.125145.625144.5258081:02:50 pmOptionChart
Aug '19148.425  P0.000149.375147.850149.300148.4253941:02:32 pmOptionChart
Sep '19148.200  P0.000148.425148.025148.425148.2003812:55:10 pmOptionChart
Oct '19147.825  P0.000147.825147.825147.825147.825211:00:19 pmOptionChart
Lean Hogs
Feb '1963.825  P0.00064.40063.02564.32563.825173661:04:57 pmOptionChart
Apr '1968.975  P0.00070.20068.60070.05068.97569991:04:52 pmOptionChart
May '1974.650  P0.00075.82574.65075.72574.65010212:48:19 pmOptionChart
Jun '1982.375  P0.00083.10081.82583.02582.37540251:04:45 pmOptionChart
Jul '1983.275  P0.00084.10082.72584.10083.27513011:04:59 pmOptionChart
Aug '1983.075  P0.00083.70082.40083.70083.07511481:04:43 pmOptionChart
Oct '1968.350  P0.00068.90068.00068.90068.3502671:03:44 pmOptionChart
Dec '1962.500  P0.00062.80062.37562.60062.500971:03:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26-0.001.261.261.261.263356:52:23 amOptionChart
Feb '191.29-0.001.291.291.291.293346:52:49 amOptionChart
Mar '191.31  P0.001.321.310.001.313912:32:47 pmOptionChart
Crude Oil
Jan '1948.52-1.3649.5947.8449.1649.88177247:43:57 amOptionChart
Feb '1948.84-1.3649.9048.1349.4650.202529127:44:08 amOptionChart
Mar '1949.15-1.4050.2148.4549.8150.55155157:43:45 amOptionChart
Apr '1949.54-1.3750.4848.8050.1750.9178177:41:20 amOptionChart
May '1949.90-1.3950.9149.2050.5751.2946507:37:26 amOptionChart
Unleaded Gasoline
Jan '191.3789-0.03151.40351.35871.39531.410455467:43:14 amOptionChart
Feb '191.3806-0.03221.40491.35911.39691.412858667:44:07 amOptionChart
Mar '191.3983-0.03321.42261.37791.41421.431512137:43:14 amOptionChart
Apr '191.5912-0.03381.61491.57071.60951.62509867:19:56 amOptionChart
May '191.6094-0.02841.61021.59211.61021.63782017:15:10 amOptionChart
Heating Oil
Jan '191.8013-0.02541.81741.77151.80521.826746787:44:04 amOptionChart
Feb '191.7956-0.02601.81121.76651.79871.821627697:43:35 amOptionChart
Mar '191.7847-0.02761.80131.75691.78981.81233637:44:04 amOptionChart
Apr '191.7732-0.02811.79071.75001.78391.80131097:39:11 amOptionChart
May '191.7723-0.02731.78781.75001.78281.7996647:40:40 amOptionChart
Natural Gas
Jan '193.713+0.1853.7363.5663.5963.528198237:44:02 amOptionChart
Feb '193.615+0.1623.6353.4823.4883.45366637:43:51 amOptionChart
Mar '193.438+0.1303.4583.3343.3503.30835677:43:58 amOptionChart
Apr '192.838+0.0582.8382.7902.8002.78034017:43:48 amOptionChart
May '192.767+0.0402.7672.7352.7462.72710717:43:48 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181247.5+0.11248.21247.51248.21247.4126:49:03 amOptionChart
Feb '191251.5-0.31254.51249.01249.71251.8883097:44:07 amOptionChart
Apr '191257.1-0.91260.21255.21256.11258.048427:36:00 amOptionChart
Jun '191264.0-0.41266.71261.51262.51264.45247:22:11 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.690-0.06914.79014.68014.73514.759205967:44:05 amOptionChart
May '1914.775-0.06914.87014.76514.81514.8442787:20:25 amOptionChart
Jul '1914.870-0.05814.90014.87014.90014.928647:30:00 amOptionChart
Copper
Dec '182.7050-0.04802.74002.69752.74002.75301757:34:32 amOptionChart
Mar '192.7045-0.05002.75252.69752.74302.7545389317:44:07 amOptionChart
May '192.7085-0.04852.75402.70102.74902.757013497:44:03 amOptionChart
Jul '192.7140-0.04652.75502.70652.75502.76054267:32:52 amOptionChart
Platinum
Jan '19790.3-5.6795.8788.7795.0795.951857:44:04 amOptionChart
Apr '19795.5-5.8802.0794.3800.3801.314287:42:57 amOptionChart
Jul '19800.5-5.9804.0800.5804.0806.4177:33:54 amOptionChart
Oct '19813.8+12.3813.8813.8813.8812.238:46:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18144-8+0-15144-10144-0144-0143-25947:35:06 amOptionChart
Mar '19143-18+0-11143-27143-6143-9143-7868837:43:46 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-25.5+0-4.5120-29.5120-19.5120-20.5120-214767367:43:51 amOptionChart
5 Year Note
Dec '18113-24.75+0-3.25113-25.75113-23.75113-23.75113-21.5577:42:57 amOptionChart
Mar '19113-26+0-3.25113-29113-22113-22.75113-22.753121037:44:00 amOptionChart
2 Year Note
Dec '18105-24.75+0-1.75105-25105-23105-23105-231826:59:58 amOptionChart
Mar '19105-26.25+0-2.25105-27.5105-24.25105-24.75105-241813237:43:42 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2750+0.030097.290097.250097.250097.24501668497:43:42 amOptionChart
Jun '1997.2350+0.035097.250097.205097.210097.20001474147:43:56 amOptionChart
Sep '1997.2100+0.045097.225097.175097.180097.16501391137:43:03 amOptionChart
Dec '1997.1850+0.045097.205097.150097.155097.14002656407:43:49 amOptionChart
Mar '2097.2300+0.050097.250097.190097.195097.18001723727:42:58 amOptionChart
Jun '2097.2700+0.050097.290097.230097.235097.2200985027:43:41 amOptionChart
Sep '2097.2900+0.045097.310097.255097.255097.2450785197:43:53 amOptionChart
Dec '2097.2750+0.040097.295097.240097.245097.2350925067:43:35 amOptionChart
Mar '2197.3000+0.040097.320097.265097.265097.2600535407:42:58 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008969+0.0000280.0089790.0089320.0089350.008941810477:43:55 amOptionChart
Canadian Dollar
Dec '180.7457-0.00020.74670.74550.74550.74583986:42:35 amOptionChart
Mar '190.7473-0.00020.74840.74680.74730.7474249887:43:58 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1467+0.00251.14931.14261.14381.14421217857:43:58 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2736+0.00471.27631.26691.26721.2689517677:43:50 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7201+0.00140.72120.71810.71830.7187452027:43:58 amOptionChart
Brazilian Real
Mar '190.2560  P0.00000.25750.25720.25750.256006:00:00 pmOptionChart
Jun '190.2543  P0.00000.00000.00000.00000.254306:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1823800+12823863236572368523672284087:44:01 amOptionChart
Mar '1923814+12923877236692370323685582807:44:01 amOptionChart
Emini SP 500
Dec '182566.75+14.252573.502549.002553.752552.502308267:44:00 amOptionChart
Mar '192569.75+14.002576.252552.252557.252555.753710157:44:01 amOptionChart
Emini NASDAQ 100
Dec '186505.50+39.256525.256463.256471.256466.25491167:44:02 amOptionChart
Mar '196529.00+39.756548.006485.506496.506489.251171787:44:03 amOptionChart