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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19388^2+1^0389^4387^6387^6388^079974:45:29 amOptionChart
Mar '20400^2+0^6401^2399^4399^4400^07334:39:11 amOptionChart
May '20407^0+0^2408^0406^4406^4406^62364:43:43 amOptionChart
Jul '20413^00^0414^0412^4412^4413^02544:37:50 amOptionChart
Sep '20405^4+0^6406^0405^0405^0405^0244:43:43 amOptionChart
Dec '20409^6+0^6410^0409^0409^0409^44003:08:55 amOptionChart
Chicago Wheat
Dec '19519^2-4^2522^4518^0518^0518^036854:44:48 amOptionChart
Mar '20524^6-4^6528^0524^0524^2524^24724:45:46 amOptionChart
May '20532^4-2^0532^6529^4529^4529^41183:13:35 amOptionChart
Jul '20535^2-2^4536^6533^0533^4533^41613:54:00 amOptionChart
Sep '20542^4-1^4542^4540^0540^0540^2303:12:54 amOptionChart
Dec '20552^0-2^0553^2550^2550^6551^0494:35:06 amOptionChart
Kansas Wheat
Dec '19423^0-2^4424^4421^0421^2421^28314:44:03 amOptionChart
Mar '20436^4-2^0437^4434^6435^0434^65974:45:45 amOptionChart
May '20445^2-2^0446^4444^2444^2444^0494:36:18 amOptionChart
Jul '20454^4-1^4455^4453^2453^4453^0524:44:03 amOptionChart
Sep '20463^4-1^4463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19539^0+1^2539^0537^6538^6539^0924:19:10 amOptionChart
Mar '20551^6+0^4552^6551^4551^4552^6221:32:22 amOptionChart
May '20560^6+1^0561^4560^6561^4561^4411:31:16 pmOptionChart
Jul '20568^6  P+2^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P+2^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19933^6+0^4939^0933^4934^0934^0293204:45:39 amOptionChart
Jan '20947^6+1^0953^0947^6948^0948^241274:45:34 amOptionChart
Mar '20959^6+0^6965^0959^4959^6959^613824:45:33 amOptionChart
May '20969^0+1^4973^0968^0968^0968^43684:45:11 amOptionChart
Jul '20978^0+2^4981^0976^2976^2976^618704:45:11 amOptionChart
Aug '20983^0+5^0983^0979^0979^0979^0371:03:44 amOptionChart
Sep '20975^2+1^6976^6974^4974^4973^6104:44:59 amOptionChart
Soyoil
Dec '1930.81+0.3331.0030.8030.8430.8580544:45:12 amOptionChart
Jan '2031.02+0.3131.2131.0231.0531.0811334:33:55 amOptionChart
Mar '2031.26+0.3031.4531.2631.3031.316874:44:00 amOptionChart
May '2031.54+0.2931.7131.5431.5731.597424:28:14 amOptionChart
Jul '2031.93+0.3931.9931.8231.8431.885943:49:55 amOptionChart
Soymeal
Dec '19306.90-0.80308.70306.90307.10306.9043214:45:29 amOptionChart
Jan '20309.40-0.90311.10309.40309.60309.4010794:45:33 amOptionChart
Mar '20313.40-1.00315.00313.40313.70313.4011174:45:25 amOptionChart
May '20317.00-1.10318.40316.90317.00316.8011114:45:16 amOptionChart
Jul '20321.00-0.80321.90320.60320.60320.306254:15:56 amOptionChart
Oats
Dec '19296^0+7^4297^4295^2297^4296^6194:00:27 amOptionChart
Mar '20293^0+7^0295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P+7^2294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-18^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-9^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P-1.075110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P-0.175114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P-0.125119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P+0.150121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P-0.050113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P-0.025111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.275113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P+0.275144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P+0.650143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P+0.700140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P+0.500139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P+0.500141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P+0.525142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P+0.225146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P-2.32569.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P-1.90079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P-1.27585.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P-0.97590.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P-0.62593.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P-0.27593.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P-0.07591.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P-0.02577.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P+0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P+0.011.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P+0.011.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1953.91+0.4054.3553.7854.3054.48792504:46:15 amOptionChart
Jan '2053.97+0.4354.3953.8354.3154.5078934:44:29 amOptionChart
Feb '2053.83+0.4254.2453.7154.1554.345474:45:55 amOptionChart
Mar '2053.51+0.3353.9853.4853.8554.071764:32:05 amOptionChart
Unleaded Gasoline
Nov '191.6000-0.00721.61111.59281.61021.60893104:45:37 amOptionChart
Dec '191.5613-0.00241.57071.55361.57041.569035594:45:47 amOptionChart
Jan '201.5412-0.00111.55011.53411.54851.55025074:45:47 amOptionChart
Feb '201.5392-0.00061.54861.53401.54281.54921354:38:45 amOptionChart
Mar '201.5499-0.00011.55441.54631.55441.55971574:38:27 amOptionChart
Heating Oil
Nov '191.9325-0.00811.94621.92871.94621.94374404:44:40 amOptionChart
Dec '191.9172-0.00601.93191.91241.93191.929425454:46:14 amOptionChart
Jan '201.9041-0.00511.91621.90091.91561.91734394:40:35 amOptionChart
Feb '201.8890-0.00361.89981.88521.89901.9019754:40:19 amOptionChart
Mar '201.8708-0.00311.87961.86841.87701.8839254:00:57 amOptionChart
Natural Gas
Nov '192.262+0.0242.2872.2572.2742.27239814:42:20 amOptionChart
Dec '192.432-0.0092.4552.4272.4422.44945264:41:07 amOptionChart
Jan '202.550-0.0162.5722.5452.5672.5683914:42:14 amOptionChart
Feb '202.514-0.0242.5352.5112.5312.5311594:40:33 amOptionChart
Mar '202.420-0.0272.4432.4182.4372.4362333:35:38 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.01486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191496.9+8.81498.11490.71491.11487.5810514:46:38 amOptionChart
Feb '201503.8+8.81505.01498.01498.41494.512984:46:05 amOptionChart
Apr '201508.4+8.41508.41503.21503.41499.5153:21:47 amOptionChart
Silver
Dec '1917.595-0.00717.61517.51517.55017.500135914:46:10 amOptionChart
Mar '2017.760+1.11417.76017.69517.71017.644214:01:29 amOptionChart
May '2017.785+1.07817.79517.77017.79517.71861:48:50 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6325-0.01402.63702.61452.63552.6330183724:46:25 amOptionChart
Mar '202.6410-0.01452.64602.62552.64452.64303554:02:00 amOptionChart
May '202.6400-0.02002.64652.64002.64452.64901711:30:16 pmOptionChart
Jul '202.6455-0.01902.65702.64552.65702.6550191:12:35 amOptionChart
Platinum
Oct '19892.3  P+3.8892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20899.8+7.6900.3894.0895.0896.025484:45:25 amOptionChart
Apr '20905.0+7.2905.0900.8901.5901.764:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-16+1-2160-18160-0160-4160-2458684:45:16 amOptionChart
Mar '20159-15+0-26159-15159-9159-9159-937:08:18 pmOptionChart
10 Year Note
Dec '19130-2+0-14130-3129-27129-28129-262201844:45:48 amOptionChart
Mar '20130-2+0-14130-3129-28.5129-28.5129-26.5524:28:31 amOptionChart
5 Year Note
Dec '19119-2+0-6.75119-3118-30118-30.5118-29927604:45:47 amOptionChart
Mar '20119-9+0-4.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-25.375+0-2.625107-25.75107-24.25107-24.25107-23.75402614:43:26 amOptionChart
Mar '20107-30.75+0-2.375107-30.75107-30.75107-30.75107-29.5227:30:42 pmOptionChart
Eurodollar
Dec '1998.1250+0.005098.130098.120098.125098.1200175944:32:44 amOptionChart
Mar '2098.3700+0.040098.370098.355098.355098.3500171764:45:01 amOptionChart
Jun '2098.4600+0.050098.465098.440098.440098.4300206404:45:01 amOptionChart
Sep '2098.5200+0.055098.525098.500098.500098.4850234594:45:01 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 '190.009256+0.0000170.0092690.0092460.0092500.009252467514:46:06 amOptionChart
Mar '200.009310+0.0000150.0093240.0093100.0093240.009308122:36:04 amOptionChart
Canadian Dollar
Dec '190.7638-0.00080.76430.76310.76410.7638145804:46:06 amOptionChart
Mar '200.7643-0.00050.76430.76350.76410.7641303:46:48 amOptionChart
Euro Currency
Dec '191.1153-0.00351.11721.11531.11661.1165389504:46:06 amOptionChart
Mar '201.1225-0.00331.12381.12251.12331.1235254:41:35 amOptionChart
British Pound
Dec '191.2875-0.01181.29221.28641.28951.2906366834:46:05 amOptionChart
Mar '201.2920-0.01091.29501.29071.29341.2943252:28:13 amOptionChart
Australian Dollar
Dec '190.6852-0.00230.68720.68440.68630.6864324474:46:07 amOptionChart
Mar '200.6883-0.00070.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.2449+0.00370.24490.24480.24480.2449711:30:47 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926734-6326763266602675226763275034:45:47 amOptionChart
Mar '2026730-5926745266502674026751234:40:25 amOptionChart
Emini SP 500
Dec '192991.50-15.002995.252982.002992.002994.501328244:46:09 amOptionChart
Mar '202994.25-13.752996.252984.002992.252996.001824:11:07 amOptionChart
Emini NASDAQ 100
Dec '197852.25-96.007863.007810.257846.257858.75585724:46:07 amOptionChart
Mar '207873.75-94.007877.257833.007875.007878.00784:04:56 amOptionChart