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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19366^0+0^4366^0364^6364^6365^430347:50:48 pmOptionChart
Mar '20377^2+0^4377^4376^4376^4376^6982759:07:34 pmOptionChart
May '20383^0+0^4383^0382^4382^4382^4224218:24:49 pmOptionChart
Jul '20387^2+0^2387^2386^6386^6387^0213128:02:21 pmOptionChart
Sep '20386^6+0^4386^6386^2386^2386^235457:57:55 pmOptionChart
Dec '20390^6+0^2390^6390^0390^0390^4107108:10:27 pmOptionChart
Chicago Wheat
Dec '19532^6+0^6532^6532^6532^6532^04068:37:47 pmOptionChart
Mar '20524^0+0^2524^6523^6523^6523^6387429:07:34 pmOptionChart
May '20528^2+0^2528^6527^6527^6528^0125968:18:45 pmOptionChart
Jul '20530^4+0^4530^6529^6529^6530^094307:34:41 pmOptionChart
Sep '20536^6+1^0536^6536^2536^2535^625017:00:13 pmOptionChart
Dec '20546^4+0^4546^4546^4546^4546^09967:51:15 pmOptionChart
Kansas Wheat
Dec '19420^20^0426^6420^2426^6420^231:28:10 pmOptionChart
Mar '20435^40^0436^0435^2435^4435^4171299:02:37 pmOptionChart
May '20443^2+0^2443^6443^0443^0443^047737:53:28 pmOptionChart
Jul '20450^0+0^2450^2450^0450^0449^641729:01:42 pmOptionChart
Sep '20458^2+0^4458^2458^0458^0457^610387:34:41 pmOptionChart
Minneapolis Wheat
Dec '19499^0+1^0504^6492^0492^0498^0381:29:53 pmOptionChart
Mar '20515^2+1^4515^2513^6513^6513^646919:01:23 pmOptionChart
May '20523^6+1^0523^6523^2523^2522^621519:01:23 pmOptionChart
Jul '20532^20^0537^0532^2535^2532^27751:14:16 pmOptionChart
Sep '20541^4-0^4541^4541^4541^4542^01587:02:04 pmOptionChart
Soybeans
Jan '20886^4+2^2887^0884^4884^6884^2140009:07:38 pmOptionChart
Mar '20901^4+2^6901^6899^0899^0898^6113509:07:34 pmOptionChart
May '20916^0+2^4916^2913^6913^6913^4269979:07:38 pmOptionChart
Jul '20929^2+2^4929^2926^6926^6926^68309:07:34 pmOptionChart
Aug '20931^6+1^0931^6931^0931^0930^612997:28:59 pmOptionChart
Sep '20931^6+2^4931^6929^4929^4929^211798:02:20 pmOptionChart
Nov '20934^6+1^6935^6931^4931^4933^065708:40:05 pmOptionChart
Soyoil
Dec '1930.28-0.0130.5530.2330.5530.2915041:16:31 pmOptionChart
Jan '2030.60+0.1030.6330.4930.5330.50688499:06:48 pmOptionChart
Mar '2030.90+0.1130.9230.7930.8330.79427719:05:14 pmOptionChart
May '2031.24+0.1231.2431.1131.1631.12120949:03:32 pmOptionChart
Jul '2031.55+0.1231.5531.4431.4731.4360019:03:32 pmOptionChart
Soymeal
Dec '19299.70+0.20301.00294.10294.50299.5016601:14:54 pmOptionChart
Jan '20301.90+0.40302.10301.50301.60301.5011859:03:27 pmOptionChart
Mar '20304.600.00305.20304.50304.60304.60602818:37:53 pmOptionChart
May '20307.50+0.20307.90307.20307.30307.30254708:30:59 pmOptionChart
Jul '20310.20+0.10310.60310.00310.10310.10165498:49:33 pmOptionChart
Oats
Dec '19317^6+1^4317^6313^2313^2316^2211:49:59 amOptionChart
Mar '20293^6-1^4296^0293^0294^4295^29069:00:00 pmOptionChart
May '20292^60^0296^4288^4296^4292^6291:09:32 pmOptionChart
Jul '20266^6  P-19^60^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-8^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.0000.000120.550119.275119.500119.92565611:04:51 pmOptionChart
Feb '20124.7500.000125.350123.800124.000124.600203851:04:59 pmOptionChart
Apr '20125.2250.000125.750124.525124.875125.150108901:04:54 pmOptionChart
Jun '20116.9750.000117.325116.050116.450116.82579971:04:38 pmOptionChart
Aug '20114.6000.000114.975113.850114.125114.50025721:04:24 pmOptionChart
Oct '20115.9250.000116.275115.275115.300115.8257581:03:59 pmOptionChart
Dec '20115.000  P-3.200114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20140.7500.000141.575139.900140.600140.55056611:04:51 pmOptionChart
Mar '20141.3000.000142.025140.550141.100141.15024661:04:41 pmOptionChart
Apr '20143.3000.000144.050142.550143.175143.12512121:04:27 pmOptionChart
May '20144.6250.000145.325143.825144.350144.4757431:04:27 pmOptionChart
Aug '20149.6000.000150.350148.900149.300149.4755671:04:41 pmOptionChart
Sep '20150.3750.000151.000149.750150.125150.25020212:59:51 pmOptionChart
Oct '20151.0250.000151.150150.250150.725150.95011412:59:51 pmOptionChart
Lean Hogs
Dec '1961.6000.00061.95061.17561.87561.57570491:04:53 pmOptionChart
Feb '2067.6250.00068.60067.15068.35067.575181221:04:59 pmOptionChart
Apr '2073.5250.00074.77573.32574.72573.50071551:04:57 pmOptionChart
May '2079.8000.00080.17579.40080.00079.5004212:03:17 pmOptionChart
Jun '2085.7000.00087.07585.50087.02585.67548321:04:35 pmOptionChart
Jul '2085.9500.00087.42585.77587.30085.95023761:03:59 pmOptionChart
Aug '2085.0500.00086.97585.05086.87585.32526431:04:57 pmOptionChart
Oct '2072.7250.00074.32572.47574.05072.77510131:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.47  P0.001.471.471.471.47101:34:27 pmOptionChart
Jan '201.370.001.381.371.371.373412:53:12 pmOptionChart
Feb '201.40+0.011.401.391.391.391312:53:07 pmOptionChart
Crude Oil
Jan '2058.25-0.1858.4858.2058.3258.43110939:07:53 pmOptionChart
Feb '2058.17-0.1758.3958.1358.2658.3411109:06:56 pmOptionChart
Mar '2057.89-0.1758.1157.8657.9958.062098:58:28 pmOptionChart
Apr '2057.49-0.1957.6957.4957.6957.68328:06:19 pmOptionChart
May '2057.15-0.1157.7556.8557.1657.2623:56:46 pmOptionChart
Unleaded Gasoline
Jan '201.6178-0.00331.62481.61761.62131.62113679:00:37 pmOptionChart
Feb '201.6216-0.00431.62901.62161.62821.62592189:00:37 pmOptionChart
Mar '201.6406+0.00211.64061.63901.63901.638576:04:41 pmOptionChart
Apr '201.8108-0.00251.82281.79671.79801.813313:58:53 pmOptionChart
May '201.8115-0.00321.82331.80021.80451.814713:58:53 pmOptionChart
Heating Oil
Jan '201.9285-0.00451.93561.92801.93201.93302839:05:52 pmOptionChart
Feb '201.9280-0.00511.93561.92801.93201.9331588:56:46 pmOptionChart
Mar '201.9235-0.00141.92351.92351.92351.924975:30:22 pmOptionChart
Apr '201.9080-0.00191.91071.90801.91071.9099178747:20:42 pmOptionChart
May '201.8964-0.00141.90411.88081.88791.897813:57:59 pmOptionChart
Natural Gas
Jan '202.417-0.0102.4262.4142.4172.42713139:07:21 pmOptionChart
Feb '202.390-0.0082.3992.3872.3902.3982769:02:48 pmOptionChart
Mar '202.308-0.0042.3122.3022.3032.312548:17:58 pmOptionChart
Apr '202.212+0.0012.2132.2042.2062.211348:01:54 pmOptionChart
May '202.220+0.0012.2202.2152.2152.21976:11:10 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191474.9-2.01475.01474.91475.01476.975:14:06 pmOptionChart
Feb '201480.8-2.31481.51479.91481.01483.1113409:07:40 pmOptionChart
Apr '201486.7-1.91486.91485.61486.71488.6268:30:27 pmOptionChart
Jun '201491.4-2.21491.41491.11491.31493.687:54:36 pmOptionChart
Silver
Dec '1916.870-0.07216.94216.78016.84016.94219:55:19 amOptionChart
Mar '2017.020-0.03917.03016.99517.02017.05930869:04:34 pmOptionChart
May '2017.105+0.39817.11517.09017.11517.146138:29:25 pmOptionChart
Jul '2017.195+0.42917.24017.07017.11517.2279032:59:11 pmOptionChart
Copper
Dec '192.6490+0.00052.66002.64052.64052.64851213:11:58 pmOptionChart
Mar '202.6665+0.00352.67002.66452.66602.663023279:07:35 pmOptionChart
May '202.6755+0.00352.67752.67552.67752.672045578:35:06 pmOptionChart
Jul '202.6830+0.00252.68952.67502.67502.680530303:29:16 pmOptionChart
Platinum
Jan '20900.4-0.2900.5897.0900.2900.69689:07:21 pmOptionChart
Apr '20904.5-1.8905.8902.7905.8906.31237:02:39 pmOptionChart
Jul '20911.0-0.4913.8898.0913.0911.45012:22:08 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-31-0-27158-31158-29158-29159-4817:10:19 pmOptionChart
Mar '20158-110-0158-13158-2158-2158-1154829:06:55 pmOptionChart
10 Year Note
Dec '19129-8.5-0-30.5129-9129-7129-7129-106108:32:10 pmOptionChart
Mar '20129-9.5-0-31.5129-10129-5.5129-6129-10410789:07:02 pmOptionChart
5 Year Note
Dec '19118-17.75-0-29.25118-17.75118-17.75118-17.75118-20.5235:00:00 pmOptionChart
Mar '20118-29.50-0118-29.5118-27.25118-27.5118-29.5176129:07:34 pmOptionChart
2 Year Note
Dec '19107-18.75-0-31.25107-20107-18.25107-19.5107-19.556733:59:40 pmOptionChart
Mar '20107-25.25-0-31.625107-25.375107-24.625107-24.625107-25.62563269:06:46 pmOptionChart
Eurodollar
Dec '1998.1175-0.002598.117598.115098.117598.120012068:06:50 pmOptionChart
Mar '2098.3100-0.005098.310098.310098.310098.315035548:50:56 pmOptionChart
Jun '2098.4050-0.005098.405098.400098.400098.410017249:07:06 pmOptionChart
Sep '2098.4750-0.005098.475098.465098.465098.480010888:54:42 pmOptionChart
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 '190.009205+0.0000050.0092060.0091960.0091980.009201130309:06:54 pmOptionChart
Mar '200.009260+0.0000060.0092600.0092500.0092540.0092541028:56:58 pmOptionChart
Canadian Dollar
Dec '190.7586-0.00060.75900.75850.75890.759136279:06:42 pmOptionChart
Mar '200.7589-0.00050.75920.75890.75910.7594368:27:12 pmOptionChart
Euro Currency
Dec '191.1113+0.00071.11141.11081.11101.110664159:07:09 pmOptionChart
Mar '201.1181+0.00071.11811.11761.11791.11741158:50:19 pmOptionChart
British Pound
Dec '191.3161-0.00041.31651.31561.31641.316547869:03:49 pmOptionChart
Mar '201.3198-0.00051.32031.31941.32031.3203438:44:01 pmOptionChart
Australian Dollar
Dec '190.6840+0.00070.68440.68320.68340.683386039:06:29 pmOptionChart
Mar '200.6853+0.00050.68580.68480.68480.68483528:57:10 pmOptionChart
Brazilian Real
Mar '200.2609  P+0.02280.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927702+242772927675276882767867229:07:17 pmOptionChart
Mar '2027703+3627713276712767127667458:31:38 pmOptionChart
Emini SP 500
Dec '193120.25+2.503123.253117.003117.753117.75377729:07:10 pmOptionChart
Mar '203122.00+2.753124.753118.753119.253119.2516469:06:27 pmOptionChart
Emini NASDAQ 100
Dec '198320.25+11.008329.258307.758311.008309.25144679:07:10 pmOptionChart
Mar '208338.00+8.508348.008330.508330.758329.50938:56:58 pmOptionChart