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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '19348^0+0^4348^6347^0347^2347^441912:55:32 amOptionChart
Jul '19357^6+0^4358^4356^6357^0357^275492:54:07 amOptionChart
Sep '19365^6+0^2366^4365^0365^2365^46382:00:00 amOptionChart
Dec '19377^4+0^2378^2376^4377^0377^217592:54:56 amOptionChart
Mar '20392^40^0393^2391^6392^0392^42001:25:24 amOptionChart
May '20401^4-0^2402^0401^4401^6401^6962:26:42 amOptionChart
Chicago Wheat
May '19434^2-0^4436^2433^2433^4434^625552:44:03 amOptionChart
Jul '19440^2-1^2443^0439^4439^6441^443932:54:24 amOptionChart
Sep '19448^2-1^0450^6447^2449^2449^24032:16:37 amOptionChart
Dec '19464^6-1^2467^4464^0465^6466^03062:27:39 amOptionChart
Mar '20481^0-1^0483^6480^4482^0482^0682:26:49 amOptionChart
May '20490^6-1^0492^2490^6492^2491^652:26:38 amOptionChart
Kansas Wheat
May '19403^2-1^0406^4403^0405^0404^235612:19:59 amOptionChart
Jul '19411^2-0^2413^4410^0411^4411^410242:49:30 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 '19504^2-0^6506^2504^2505^0505^0691:05:52 amOptionChart
Jul '19513^0-0^6514^4513^0513^6513^61031:05:52 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 '19855^2-4^0859^2854^2858^4859^230052:55:31 amOptionChart
Jul '19868^4-4^2873^0867^4872^0872^694592:55:35 amOptionChart
Aug '19874^4-4^2878^4873^6878^0878^64592:55:28 amOptionChart
Sep '19880^0-4^0883^4879^4883^4884^0662:55:31 amOptionChart
Nov '19889^4-3^6893^2888^4892^6893^29362:55:18 amOptionChart
Jan '20899^4-4^2903^6899^0902^6903^6501:56:55 amOptionChart
Mar '20907^6-4^2911^4907^2911^4912^0401:56:55 amOptionChart
Soyoil
May '1927.52-0.1227.6427.4427.6027.6422092:55:35 amOptionChart
Jul '1927.83-0.1127.9427.7427.9127.9466382:54:57 amOptionChart
Aug '1927.96-0.1228.0827.8928.0528.083152:55:33 amOptionChart
Sep '1928.11-0.1328.2028.0328.2028.246652:41:47 amOptionChart
Oct '1928.22-0.1628.3828.2228.3828.384812:51:07 amOptionChart
Soymeal
May '19303.20-2.80306.00303.20305.90306.0016122:55:55 amOptionChart
Jul '19306.80-2.80309.70306.80309.60309.6043622:55:42 amOptionChart
Aug '19307.80-2.70310.50307.70310.40310.504102:41:33 amOptionChart
Sep '19309.20-2.50311.70309.20311.70311.7035212:43:35 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 '19287^2-1^2288^2285^2288^2288^4172:21:24 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 '1964.94-0.2765.1864.7165.1365.21822572:56:02 amOptionChart
Jul '1965.03-0.2565.2564.8065.2565.2841092:55:28 amOptionChart
Aug '1965.01-0.2265.1964.7765.1665.2311652:54:52 amOptionChart
Sep '1964.86-0.2164.9964.6464.9965.079562:55:28 amOptionChart
Oct '1964.65-0.2064.6564.4564.5264.855002:54:12 amOptionChart
Unleaded Gasoline
May '192.1304-0.00172.13112.11932.12982.13212442:44:29 amOptionChart
Jun '192.0794+0.00122.07982.06772.07712.078220822:55:26 amOptionChart
Jul '192.0462-0.00012.04672.03562.04312.04632232:51:13 amOptionChart
Aug '192.0135-0.00082.01352.01082.01082.0143232:48:38 amOptionChart
Sep '191.9789-0.00131.97911.97241.97241.9802111:37:46 amOptionChart
Heating Oil
May '192.0904-0.00772.10002.08512.09472.09811462:55:26 amOptionChart
Jun '192.0921-0.00842.10222.08742.09922.100510592:55:52 amOptionChart
Jul '192.0986-0.00812.10762.09412.10602.1067972:55:52 amOptionChart
Aug '192.1048-0.00922.10752.10482.10752.114062:09:58 amOptionChart
Sep '192.1139-0.01042.12432.11372.12432.124372:19:18 amOptionChart
Natural Gas
May '192.495-0.0192.5102.4772.5012.5144422:47:39 amOptionChart
Jun '192.531-0.0172.5462.5172.5332.54835532:56:00 amOptionChart
Jul '192.589-0.0132.6042.5742.5922.6027962:53:07 amOptionChart
Aug '192.617-0.0112.6312.6032.6192.6284312:47:55 amOptionChart
Sep '192.616-0.0072.6252.6002.6152.623882:00:50 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '191275.8  P0.01280.81275.81280.61275.8963:06:56 pmOptionChart
Jun '191284.5+4.81285.41278.91279.11279.7465832:55:54 amOptionChart
Aug '191290.4+4.71291.21285.51285.61285.73832:49:25 amOptionChart
Oct '191294.6+2.91294.61291.81291.81291.7512:29:40 amOptionChart
Silver
May '1915.000+0.12115.01014.88514.89014.879137112:55:42 amOptionChart
Jul '1915.080+0.12015.09014.95514.95514.96056822:55:54 amOptionChart
Sep '1915.155-0.40415.15515.07515.07515.047962:14:33 amOptionChart
Dec '1915.285-0.41215.28515.21515.21515.173462:37:35 amOptionChart
Copper
May '192.8885+0.02702.89202.85902.86002.8615107632:55:58 amOptionChart
Jul '192.8955+0.02802.89802.86452.86552.8675136122:55:59 amOptionChart
Sep '192.9050+0.02802.90652.87502.87502.87709642:49:55 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 '19895.5+5.8896.7889.0890.6889.728312:55:32 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 '19147-9+0-4147-12147-2147-8147-5354942:55:52 amOptionChart
Sep '19146-15-0-31146-17146-15146-17146-162710:43:20 pmOptionChart
10 Year Note
Jun '19123-16.5+0-4123-17123-12.5123-12.5123-12.51821702:55:58 amOptionChart
Sep '19123-19  P0-0123-24.5123-18123-24123-1951782:57:11 pmOptionChart
5 Year Note
Jun '19115-16.25+0-3115-16.5115-13115-13115-13.25839992:55:53 amOptionChart
Sep '19115-18.75+0-2.5115-18.75115-18.25115-18.25115-16.256851:49:31 amOptionChart
2 Year Note
Jun '19106-14+0-1.5106-14.125106-12.25106-12.25106-12.51448742:55:35 amOptionChart
Sep '19106-19.625+0-1.75106-19.625106-19106-19106-17.87527562:13:30 amOptionChart
Eurodollar
Jun '1997.4450+0.010097.450097.440097.445097.435082732:54:27 amOptionChart
Sep '1997.5150+0.015097.515097.500097.500097.500083622:53:03 amOptionChart
Dec '1997.5300+0.020097.535097.510097.510097.5100160372:53:13 amOptionChart
Mar '2097.6400+0.030097.640097.615097.615097.6100205962:54:32 amOptionChart
Jun '2097.7250+0.190097.730097.700097.700097.6950163682:54:32 amOptionChart
Sep '2097.7950+0.205097.795097.770097.770097.7650134242:55:31 amOptionChart
Dec '2097.8100+0.210097.810097.785097.790097.7800216472:50:36 amOptionChart
Mar '2197.8350+0.195097.835097.815097.815097.8050128132:50:50 amOptionChart
Jun '2197.8250+0.175097.825097.805097.805097.800088742:51:00 amOptionChart
Sep '2197.8150+0.160097.815097.800097.800097.795062942:55:31 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '190.008986-0.0000050.0090030.0089760.0089930.008991515852:55:46 amOptionChart
Sep '190.009044-0.0000120.0090560.0090440.0090560.00905648:30:24 pmOptionChart
Canadian Dollar
Jun '190.7428+0.00040.74340.74240.74250.7424137692:55:50 amOptionChart
Sep '190.7440  P0.00000.74400.74250.74360.7440149:09:18 amOptionChart
Euro Currency
Jun '191.1189+0.00131.11951.11711.11811.1177618642:55:57 amOptionChart
Sep '191.1276-0.00031.12761.12691.12711.1262682:44:32 amOptionChart
British Pound
Jun '191.2941+0.00151.29511.29211.29261.2926218362:55:57 amOptionChart
Sep '191.2983  P0.00001.29781.29651.29781.2983155:28:37 amOptionChart
Australian Dollar
Jun '190.7038+0.00190.70420.70160.70210.7019313652:55:57 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 '1926403-3726447263612641526440271852:55:47 amOptionChart
Sep '1926246  P-21126300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192922.50-3.752926.502917.252923.752926.25829602:55:47 amOptionChart
Sep '192927.00-5.002932.002923.752929.002932.00572:12:45 amOptionChart
Emini NASDAQ 100
Jun '197712.50  P-86.007723.007660.257691.507712.5021812:36:34 pmOptionChart
Sep '197833.75-44.257835.507816.507826.757828.75232:48:57 amOptionChart