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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19363^2  P0^0367^0362^4365^6363^28881:02:45 pmOptionChart
Mar '20376^2-0^6377^0375^2376^4377^082397:44:53 amOptionChart
May '20382^2-0^4382^6381^2382^4382^610837:44:53 amOptionChart
Jul '20387^2-0^6387^6386^4387^4388^011607:44:53 amOptionChart
Sep '20386^6-0^6387^2386^0387^0387^42357:44:43 amOptionChart
Dec '20390^0-1^0390^4389^2390^2391^06497:44:00 amOptionChart
Chicago Wheat
Dec '19533^2-1^4534^4533^2534^4534^6676:22:43 amOptionChart
Mar '20521^6-2^0523^4520^4523^4523^649347:44:50 amOptionChart
May '20524^6-2^0527^0524^0527^0526^69767:42:59 amOptionChart
Jul '20528^0-1^6529^6527^0529^0529^615697:44:46 amOptionChart
Sep '20534^4-2^0536^0533^4535^4536^44457:32:19 amOptionChart
Dec '20545^4-1^6546^2544^4546^2547^22637:44:46 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20429^4-1^6431^4428^2430^6431^218547:44:48 amOptionChart
May '20436^6-2^2438^6435^6438^0439^05227:44:48 amOptionChart
Jul '20444^6-2^2446^6443^4445^6447^03317:44:48 amOptionChart
Sep '20453^4-2^4455^4452^6455^2456^0517:38:45 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20516^4-1^4517^0515^4516^2518^03267:38:49 amOptionChart
May '20525^0-1^4525^2524^4525^2526^487:31:56 amOptionChart
Jul '20534^2-1^6534^4534^2534^4536^0567:32:18 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20901^0-0^2902^0898^4898^6901^2302737:44:58 amOptionChart
Mar '20915^0-0^4916^0912^4913^0915^4209847:44:58 amOptionChart
May '20928^4-0^4929^2926^2927^0929^035467:44:40 amOptionChart
Jul '20941^2-0^6942^2939^0939^6942^021437:44:40 amOptionChart
Aug '20944^4-1^6946^4943^6945^6946^21487:20:16 amOptionChart
Sep '20943^2-0^2943^2941^4942^0943^41847:41:55 amOptionChart
Nov '20946^0-0^6946^6944^4944^6946^65857:44:40 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.54-0.1431.7731.4631.6931.68116407:44:50 amOptionChart
Mar '2031.81-0.1432.0331.7331.9631.9555057:44:44 amOptionChart
May '2032.07-0.1632.3232.0132.2332.2315887:44:03 amOptionChart
Jul '2032.37-0.1732.6032.3432.5232.5413657:44:05 amOptionChart
Soymeal
Dec '19294.90-2.00296.20294.90296.20296.903283:59:01 amOptionChart
Jan '20297.60-1.10298.30296.70297.60298.70195827:44:58 amOptionChart
Mar '20301.50-0.90302.20300.70301.50302.40175387:44:58 amOptionChart
May '20305.00-0.60305.60304.40304.50305.6071207:43:43 amOptionChart
Jul '20308.40-0.40308.90307.90308.30308.8044927:43:33 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20295^4+0^6297^0294^2294^6294^6346:51:15 amOptionChart
May '20293^2+1^2293^2292^0292^0292^066:48:20 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.875  P0.000120.550119.825120.375119.87543051:04:59 pmOptionChart
Feb '20124.575  P0.000125.175124.350125.025124.575194131:04:59 pmOptionChart
Apr '20125.050  P0.000125.575124.925125.500125.05093811:04:59 pmOptionChart
Jun '20117.250  P0.000117.675116.850117.350117.25092121:04:58 pmOptionChart
Aug '20114.900  P0.000115.200114.400114.950114.90032421:04:56 pmOptionChart
Oct '20116.300  P0.000116.625115.875116.225116.3007831:04:58 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.650  P0.000142.500140.925141.425141.65056691:04:54 pmOptionChart
Mar '20142.525  P0.000143.300141.700142.275142.52536691:04:56 pmOptionChart
Apr '20144.475  P0.000145.075143.575144.175144.47514051:03:59 pmOptionChart
May '20145.500  P0.000146.100144.750145.175145.5009681:03:59 pmOptionChart
Aug '20150.425  P0.000151.000149.900150.000150.4252971:03:59 pmOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.475  P0.00060.75059.92560.17560.47551881:04:58 pmOptionChart
Feb '2067.975  P0.00068.37566.70067.05067.975170931:04:55 pmOptionChart
Apr '2074.200  P0.00074.50072.82573.20074.20083371:04:57 pmOptionChart
May '2080.550  P0.00080.62579.70079.70080.55050012:58:30 pmOptionChart
Jun '2086.375  P0.00086.60084.97585.40086.37574091:04:57 pmOptionChart
Jul '2086.650  P0.00086.82585.52586.02586.65048281:04:57 pmOptionChart
Aug '2086.225  P0.00086.32585.15085.65086.22546861:04:57 pmOptionChart
Oct '2073.600  P0.00073.70072.95073.55073.6008561:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.3427:23:37 pmOptionChart
Feb '201.36+0.001.361.361.361.3627:23:37 pmOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2059.08-0.1659.1758.8159.0659.241280648:15:50 amOptionChart
Feb '2058.99-0.1559.0658.7258.9859.14315368:15:49 amOptionChart
Mar '2058.73-0.1558.7958.4558.7058.8883168:14:20 amOptionChart
Apr '2058.38-0.1558.4358.1158.3758.5340478:07:40 amOptionChart
May '2057.98-0.1758.0157.7257.9658.1559728:14:20 amOptionChart
Unleaded Gasoline
Jan '201.6474-0.00511.64791.63541.64781.652589388:15:47 amOptionChart
Feb '201.6513-0.00471.65201.63951.65201.656092878:15:41 amOptionChart
Mar '201.6629-0.00461.66301.65081.66161.667536618:15:18 amOptionChart
Apr '201.8345-0.00511.83451.82361.83271.839615128:15:41 amOptionChart
May '201.8332-0.00761.83401.82571.83401.840810098:06:11 amOptionChart
Heating Oil
Jan '201.9497-0.01581.95901.94051.95751.965591578:15:50 amOptionChart
Feb '201.9480-0.01561.95891.93961.95891.963670928:15:16 amOptionChart
Mar '201.9406-0.01501.94801.93261.94691.955647048:15:41 amOptionChart
Apr '201.9255-0.01411.92931.91751.92661.939625128:15:09 amOptionChart
May '201.9129-0.01481.91441.90621.91441.927712158:07:20 amOptionChart
Natural Gas
Jan '202.284+0.0202.2972.2612.2652.264273108:15:43 amOptionChart
Feb '202.273+0.0102.2922.2592.2632.26399128:15:24 amOptionChart
Mar '202.224+0.0062.2422.2152.2172.21845248:15:25 amOptionChart
Apr '202.168+0.0032.1762.1612.1672.16521308:15:25 amOptionChart
May '202.189+0.0032.1942.1822.1822.18611388:15:25 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6516:11:39 amOptionChart
Feb '201471.5+3.41472.71466.91468.51468.1861918:15:59 amOptionChart
Apr '201476.9+3.21478.11472.71474.31473.723498:05:57 amOptionChart
Jun '201482.5+3.71483.11478.21478.51478.87988:10:13 amOptionChart
Silver
Dec '1916.545-0.05116.54516.54516.54516.5961111:53:09 pmOptionChart
Mar '2016.730+0.02816.75516.65016.71016.702193528:15:57 amOptionChart
May '2016.815+0.10816.83516.75016.79016.7902718:01:16 amOptionChart
Jul '2016.860+0.09416.89516.86016.88516.8731217:11:36 amOptionChart
Copper
Dec '192.7880+0.03252.78802.74902.75002.75551308:15:33 amOptionChart
Mar '202.7955+0.03002.79752.75752.76602.7655390118:16:02 amOptionChart
May '202.8055+0.02902.80652.77052.77502.776518708:15:52 amOptionChart
Jul '202.8125+0.02802.81252.78102.78252.784510988:15:42 amOptionChart
Platinum
Jan '20929.9+7.3931.9915.8923.8922.6109018:15:34 amOptionChart
Apr '20935.8+7.3937.7921.7930.0928.518398:15:34 amOptionChart
Jul '20939.4+6.7940.0929.7930.0932.7677:59:22 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-28607:46:37 amOptionChart
Mar '20158-3+0-1158-14157-26157-27158-2725258:16:40 amOptionChart
10 Year Note
Dec '19128-30.5+0-0.5129-2128-29128-29128-3010488:14:17 amOptionChart
Mar '20128-29-0-31.5129-2128-26.5128-27.5128-29.54653648:16:35 amOptionChart
5 Year Note
Dec '19118-10.75-0-31.25118-13.75118-10.25118-12.25118-11.58648:16:34 amOptionChart
Mar '20118-19.25-0-31.75118-22118-18118-19118-19.52185468:16:38 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.25+0-0.25107-22.25107-20.75107-21107-211361048:16:22 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.1050956638:12:53 amOptionChart
Mar '2098.28000.000098.290098.270098.275098.2800760828:15:54 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600471898:15:54 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150524558:15:17 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 '190.009204+0.0000040.0092060.0091890.0091940.009201546718:15:34 amOptionChart
Mar '200.009260+0.0000040.0092610.0092440.0092470.009256268568:15:22 amOptionChart
Canadian Dollar
Dec '190.7557-0.00010.75610.75530.75580.7558180648:15:31 amOptionChart
Mar '200.7562-0.00010.75660.75570.75620.756391018:15:34 amOptionChart
Euro Currency
Dec '191.1096-0.00051.11001.10741.10961.11011545228:15:37 amOptionChart
Mar '201.1167-0.00031.11691.11451.11651.1170933858:15:57 amOptionChart
British Pound
Dec '191.3174-0.00331.31771.31141.31271.3207693288:15:28 amOptionChart
Mar '201.3216-0.00321.32201.31541.31631.3248239958:14:54 amOptionChart
Australian Dollar
Dec '190.6848+0.00320.68500.68060.68080.6816526458:15:35 amOptionChart
Mar '200.6864+0.00340.68650.68200.68240.6830189248:15:53 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927865-5627981278592792427921466438:16:41 amOptionChart
Mar '2027860-54279732785727906279147568:15:35 amOptionChart
Emini SP 500
Dec '193139.50+3.503143.503129.503135.503136.001920028:15:49 amOptionChart
Mar '203142.00+3.753145.753132.003138.253138.25147268:15:49 amOptionChart
Emini NASDAQ 100
Dec '198381.75+18.008394.008345.008366.258363.75807428:15:56 amOptionChart
Mar '208405.00+18.258416.508368.258389.258386.7537848:14:57 amOptionChart