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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20340^4-0^2342^6340^2341^2340^686648:41:43 pmOptionChart
Jul '20345^2-0^6347^4345^2346^2346^01495988:41:43 pmOptionChart
Sep '20348^4-1^2351^0348^4350^0349^6310828:42:13 pmOptionChart
Dec '20356^0-1^4358^6356^0357^4357^4685058:42:13 pmOptionChart
Mar '21367^2-1^2369^4367^2368^2368^4103858:42:13 pmOptionChart
May '21374^0-0^4374^0374^0374^0374^422477:00:04 pmOptionChart
Chicago Wheat
May '20570^4+1^6571^6567^0567^2568^625118:42:26 pmOptionChart
Jul '20565^6+3^2566^6561^0561^2562^4418178:42:04 pmOptionChart
Sep '20569^0+3^6569^0564^0564^4565^2170258:37:09 pmOptionChart
Dec '20575^6+3^0576^6571^6571^6572^691328:42:04 pmOptionChart
Mar '21580^4+1^6580^6577^4577^6578^67738:08:03 pmOptionChart
May '21579^6+2^6579^6578^6578^6577^03518:23:09 pmOptionChart
Kansas Wheat
May '20496^4+3^4496^6490^6493^0493^0259428:42:09 pmOptionChart
Jul '20503^4+4^0503^4498^0499^2499^44918:36:12 pmOptionChart
Sep '20509^6+2^6509^6505^0507^0507^062917:11:24 pmOptionChart
Dec '20521^2+3^0521^2517^0519^0518^238438:05:26 pmOptionChart
Mar '21529^6+2^0529^6526^4526^4527^63378:02:18 pmOptionChart
Minneapolis Wheat
May '20539^20^0539^2536^4537^4539^239298:37:23 pmOptionChart
Jul '20547^6-0^2548^0546^2547^0548^033038:31:34 pmOptionChart
Sep '20556^0-0^6556^0556^0556^0556^67778:23:57 pmOptionChart
Dec '20566^4-0^6566^6565^0565^0567^25288:24:06 pmOptionChart
Mar '21578^6+1^0579^0572^0572^6577^61261:08:56 pmOptionChart
Soybeans
May '20884^4-1^4887^2882^4885^6886^031498:42:13 pmOptionChart
Jul '20888^0-1^4890^2886^2889^0889^4621538:42:13 pmOptionChart
Aug '20887^2-1^4889^0887^0888^2888^653288:40:43 pmOptionChart
Sep '20880^2-0^6881^4880^2881^4881^033358:40:43 pmOptionChart
Nov '20877^0-0^4878^4875^6877^6877^4304698:41:58 pmOptionChart
Jan '21874^4-1^0875^6874^4875^6875^460428:40:43 pmOptionChart
Mar '21853^6-1^4855^2853^4854^4855^287148:40:43 pmOptionChart
Soyoil
May '2026.85-0.1626.9726.7926.8527.01421028:42:28 pmOptionChart
Jul '2027.18-0.1827.3227.1227.1227.36276218:41:48 pmOptionChart
Aug '2027.34-0.1727.4327.3427.3727.5150958:41:48 pmOptionChart
Sep '2027.56-0.1027.5627.5427.5527.6631678:02:09 pmOptionChart
Oct '2027.70-0.1127.7027.7027.7027.8123237:04:36 pmOptionChart
Soymeal
May '20321.20-0.30322.60321.10321.90321.504628:40:53 pmOptionChart
Jul '20318.30-0.60318.80317.80318.70318.90214968:40:43 pmOptionChart
Aug '20313.60-0.40314.90313.50314.90314.0048238:36:18 pmOptionChart
Sep '20310.10+0.10310.10309.00309.00310.0024898:36:18 pmOptionChart
Oct '20307.10-0.90310.00307.00308.80308.0014371:19:28 pmOptionChart
Oats
May '20264^0-0^2264^0264^0264^0264^23728:16:53 pmOptionChart
Jul '20265^6-1^6268^0258^4260^0267^413812:57:42 pmOptionChart
Sep '20259^4-1^6261^2253^0253^0261^21511:26:17 amOptionChart
Dec '20269^4  P+13^40^00^00^0269^406:00:00 pmOptionChart
Mar '21269^4  P+9^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '20101.5500.000102.20097.80099.000101.82585581:04:57 pmOptionChart
Jun '2092.0750.00092.07587.25088.42592.075215141:04:27 pmOptionChart
Aug '2093.6250.00093.62588.90089.97593.600122581:04:51 pmOptionChart
Oct '2096.6750.00097.40092.65093.90096.95090841:04:58 pmOptionChart
Dec '20100.1500.000100.85096.45097.050100.37559281:04:57 pmOptionChart
Feb '21104.6500.000105.275100.800101.550104.77524971:04:55 pmOptionChart
Feeder Cattle
Apr '20121.0500.000123.050116.600120.050121.92513281:04:59 pmOptionChart
May '20121.9500.000123.975117.225120.900122.90050361:04:59 pmOptionChart
Aug '20128.3500.000129.675123.350127.000128.90027151:04:58 pmOptionChart
Sep '20128.7750.000129.850123.350127.100129.10010341:01:47 pmOptionChart
Oct '20129.2500.000130.225123.900127.300129.4005041:01:47 pmOptionChart
Nov '20129.9250.000130.325124.400127.950129.90026712:59:59 pmOptionChart
Jan '21129.6500.000129.700123.850127.000129.42511712:59:56 pmOptionChart
Lean Hogs
Apr '2052.4000.00054.80052.10053.95052.20073611:04:59 pmOptionChart
May '2053.0000.00053.92552.45053.00052.9754351:04:34 pmOptionChart
Jun '2060.3500.00061.52559.32559.80060.325229041:04:59 pmOptionChart
Jul '2064.5750.00065.50063.10063.10064.72581501:04:59 pmOptionChart
Aug '2065.3000.00065.92563.10063.10065.40060411:04:34 pmOptionChart
Oct '2056.6500.00057.25054.10054.10056.90062331:04:42 pmOptionChart
Dec '2054.0750.00054.70051.10051.10054.30048111:04:42 pmOptionChart
Feb '2159.7000.00059.80056.85056.85059.5756661:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Apr '200.910.000.910.910.910.9142:15:42 pmOptionChart
May '200.90-0.020.940.900.940.92341:10:06 pmOptionChart
Jun '200.94-0.010.960.940.950.96412:52:58 pmOptionChart
Crude Oil
May '2020.62+0.1420.8020.0420.1020.48332558:42:41 pmOptionChart
Jun '2024.52+0.0124.7224.1424.1824.5148588:42:00 pmOptionChart
Jul '2027.60-0.0927.8027.3427.3627.6912088:35:07 pmOptionChart
Aug '2029.70-0.0929.8329.5329.5329.791838:28:18 pmOptionChart
Sep '2030.90-0.2231.1630.8031.0231.122178:40:08 pmOptionChart
Unleaded Gasoline
Apr '200.5517-0.02150.61870.54780.59660.573226901:29:14 pmOptionChart
May '200.5725-0.02020.57830.56100.56500.59274388:38:37 pmOptionChart
Jun '200.6408-0.01820.64530.62850.63000.65902178:34:29 pmOptionChart
Jul '200.7044-0.01210.70440.68760.68980.7165368:00:43 pmOptionChart
Aug '200.7490-0.01420.74900.73720.73720.7632207:27:11 pmOptionChart
Heating Oil
Apr '200.9999-0.01221.04850.99991.02821.012130211:27:59 pmOptionChart
May '200.9939-0.00761.00080.98940.99031.00153848:40:18 pmOptionChart
Jun '201.0128-0.00481.01551.00601.00701.01761068:16:48 pmOptionChart
Jul '201.0377-0.00381.03771.03231.03231.0415157:31:56 pmOptionChart
Aug '201.0608-0.01311.11321.06081.10971.0739100233:49:15 pmOptionChart
Natural Gas
May '201.645+0.0051.6511.6421.6431.64012338:41:52 pmOptionChart
Jun '201.757+0.0011.7651.7531.7531.7562158:39:23 pmOptionChart
Jul '201.911-0.0011.9191.9051.9081.9121118:33:29 pmOptionChart
Aug '201.974-0.0041.9811.9701.9701.978337:55:37 pmOptionChart
Sep '201.997-0.0091.9991.9961.9962.006265:41:13 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '201583.3-0.11583.51570.01570.01583.4838:04:11 pmOptionChart
Jun '201594.6-2.01596.11576.01589.41596.6156798:42:24 pmOptionChart
Aug '201595.1-1.51595.71580.01590.71596.65198:42:10 pmOptionChart
Oct '201597.0-0.51597.01586.11586.11597.5588:03:43 pmOptionChart
Silver
May '2014.205+0.04914.21514.06514.14514.15645068:42:09 pmOptionChart
Jul '2014.220+0.02914.22014.11014.16514.191638:33:55 pmOptionChart
Sep '2014.190-2.63614.19014.19014.19014.23235:02:57 pmOptionChart
Dec '2016.909  P0.00017.04016.90017.04016.90973:18:06 pmOptionChart
Copper
May '202.2060-0.02202.22202.20352.21602.228042848:42:16 pmOptionChart
Jul '202.2125-0.02102.22652.21002.22002.23351088:35:04 pmOptionChart
Sep '202.2150-0.02252.22352.21352.22352.237588:33:53 pmOptionChart
Dec '202.2250-0.02102.23002.22102.23002.246098:34:48 pmOptionChart
Platinum
Apr '20715.0-9.4724.4713.1717.7724.46912:16:50 pmOptionChart
Jul '20722.5-7.4725.8717.0721.9729.95188:40:31 pmOptionChart
Oct '20719.0-11.8719.6719.0719.6730.837:04:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20180-1+0-31180-15179-22179-29179-253178:42:09 pmOptionChart
Sep '20177-18  P0-0177-18177-18177-18177-18512:51:33 pmOptionChart
10 Year Note
Jun '20138-27.5+0-5.5139-1.5138-25138-25.5138-22383658:42:09 pmOptionChart
Sep '20138-10  P0-0138-10138-10138-10138-10633:51:09 pmOptionChart
5 Year Note
Mar '20125-6.50-0125-6.5125-6.5125-6.5125-6.5212:00:43 pmOptionChart
Jun '20125-12.75+0-1.25125-16125-11.5125-11.5125-11.5198158:42:27 pmOptionChart
2 Year Note
Mar '20110-5.5  P0-0110-5.5110-5.5110-5.5110-5.548528:40:56 amOptionChart
Jun '20110-5.625-0-31.5110-6.125110-5110-5.25110-6.12590748:42:22 pmOptionChart
Eurodollar
Jun '2099.4800+0.005099.485099.475099.480099.475032908:42:04 pmOptionChart
Sep '2099.6350-0.010099.645099.635099.640099.645016248:42:17 pmOptionChart
Dec '2099.6500-0.010099.660099.645099.650099.660017388:42:04 pmOptionChart
Mar '2199.7050-0.010099.710099.705099.710099.715034368:42:17 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009319-0.0000010.0093530.0093100.0093260.009320127678:42:10 pmOptionChart
Sep '200.0093470.0000000.0093470.0093470.0093470.009347292:52:37 pmOptionChart
Canadian Dollar
Jun '200.7096-0.00090.71150.70920.71130.710532228:42:15 pmOptionChart
Sep '200.7100-0.00080.71160.71000.71160.7108165:22:59 pmOptionChart
Euro Currency
Jun '201.10500.00001.10701.10441.10631.105047468:42:16 pmOptionChart
Sep '201.1100+0.00201.11001.10921.10921.1080146:30:47 pmOptionChart
British Pound
Jun '201.2412-0.00441.24421.24061.24391.245620998:42:10 pmOptionChart
Sep '201.24630.00001.24631.24631.24631.24631972:52:23 pmOptionChart
Australian Dollar
Jun '200.6123-0.00200.61580.61100.61570.614392648:42:10 pmOptionChart
Sep '200.6154+0.00110.61540.61540.61540.614346:43:44 pmOptionChart
Brazilian Real
Jun '200.2589  P+0.06690.00000.00000.00000.258906:00:00 pmOptionChart
Sep '200.2567  P0.00000.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2021475-2762170221412217022175182228:42:38 pmOptionChart
Sep '2021408-28121508214082144021689158:20:23 pmOptionChart
Emini SP 500
Jun '202536.75-33.002562.252530.252562.002569.75684898:42:20 pmOptionChart
Sep '202534.25-32.252556.002526.752556.002566.501898:34:52 pmOptionChart
Emini NASDAQ 100
Jun '207714.50-71.757773.507687.507772.507786.25168488:42:19 pmOptionChart
Sep '207712.00-75.007743.257712.007743.257787.00198:24:44 pmOptionChart