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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20340^0-0^6342^6339^4341^2340^691839:15:39 pmOptionChart
Jul '20344^4-1^4347^4344^2346^2346^088489:12:41 pmOptionChart
Sep '20348^2-1^4351^0348^2350^0349^6311159:12:20 pmOptionChart
Dec '20356^0-1^4358^6355^6357^4357^4687959:20:26 pmOptionChart
Mar '21367^0-1^4369^4367^0368^2368^4104219:12:00 pmOptionChart
May '21373^0-1^4374^0373^0374^0374^422577:00:04 pmOptionChart
Chicago Wheat
May '20569^4+0^6571^6567^0567^2568^627379:19:52 pmOptionChart
Jul '20564^6+2^2566^6561^0561^2562^4418569:19:58 pmOptionChart
Sep '20567^2+2^0569^0564^0564^4565^2170459:19:58 pmOptionChart
Dec '20575^0+2^2576^6571^6571^6572^691459:19:58 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 '20495^0+2^0496^6490^6493^0493^0260399:19:52 pmOptionChart
Jul '20501^4+2^0503^4498^0499^2499^45119:10:53 pmOptionChart
Sep '20510^0+3^0510^2505^0507^0507^062959:04:04 pmOptionChart
Dec '20522^0+3^6522^0517^0519^0518^238448:05:26 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 '20876^6-9^2887^2873^0885^6886^075139:20:23 pmOptionChart
Jul '20880^6-8^6890^2877^0889^0889^4642869:20:20 pmOptionChart
Aug '20879^4-9^2889^0877^2888^2888^653959:15:50 pmOptionChart
Sep '20873^2-7^6881^4872^2881^4881^033689:13:33 pmOptionChart
Nov '20872^0-5^4878^4869^4877^6877^4310169:19:11 pmOptionChart
Jan '21870^0-5^4875^6868^4875^6875^460769:16:00 pmOptionChart
Mar '21851^4-3^6855^2850^0854^4855^287759:16:00 pmOptionChart
Soyoil
May '2026.72-0.2926.9726.7126.8527.01436889:20:26 pmOptionChart
Jul '2027.07-0.2927.3227.0627.1227.36281269:20:26 pmOptionChart
Aug '2027.23-0.2827.4327.2327.3727.5151379:20:26 pmOptionChart
Sep '2027.37-0.2927.5627.3727.5527.6631759:12:41 pmOptionChart
Oct '2027.52-0.2927.7027.5227.7027.8123289:13:33 pmOptionChart
Soymeal
May '20319.70-1.80322.60318.60321.90321.5012669:20:27 pmOptionChart
Jul '20316.90-2.00318.80316.00318.70318.90217779:19:35 pmOptionChart
Aug '20312.00-2.00314.90311.60314.90314.0048929:14:35 pmOptionChart
Sep '20309.00-1.00310.10309.00309.00310.0025659:12:47 pmOptionChart
Oct '20307.30-0.70307.30307.00307.00308.0014459:13:32 pmOptionChart
Oats
May '20264^20^0264^4264^0264^0264^23749:12:41 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 '20101.5500.000102.20097.80099.000101.82586361:04:57 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 '2052.4000.00054.80052.10053.95052.20074881:04:59 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 '2020.49+0.0120.8020.0420.1020.48388009:20:34 pmOptionChart
Jun '2024.35-0.1624.7224.1424.1824.5153029:19:28 pmOptionChart
Jul '2027.40-0.2927.8027.3427.3627.6912619:19:53 pmOptionChart
Aug '2029.42-0.3729.8329.4229.5329.791849:16:04 pmOptionChart
Sep '2030.75-0.3731.1630.7531.0231.122319:13:54 pmOptionChart
Unleaded Gasoline
Apr '200.5517-0.02150.61870.54780.59660.573226901:29:14 pmOptionChart
May '200.5590-0.03370.57830.55900.56500.59277779:16:13 pmOptionChart
Jun '200.6300-0.02900.64530.62850.63000.65902258:57:30 pmOptionChart
Jul '200.6896-0.02690.70440.68760.68980.7165408:49:14 pmOptionChart
Aug '200.7418-0.02140.74900.73720.73720.7632238:57:30 pmOptionChart
Heating Oil
Apr '200.9999-0.01221.04850.99991.02821.012130211:27:59 pmOptionChart
May '200.9896-0.01191.00080.98930.99031.00155829:19:24 pmOptionChart
Jun '201.0079-0.00971.01551.00601.00701.01761148:49:52 pmOptionChart
Jul '201.0377-0.00381.03771.03231.03231.0415157:31:56 pmOptionChart
Aug '201.0662-0.00771.06621.06621.06621.0739100248:49:10 pmOptionChart
Natural Gas
May '201.643+0.0031.6511.6371.6431.64015899:20:30 pmOptionChart
Jun '201.753-0.0031.7651.7531.7531.7566149:18:37 pmOptionChart
Jul '201.910-0.0021.9191.9051.9081.9125249:18:41 pmOptionChart
Aug '201.974-0.0041.9811.9701.9701.9781588:33:24 pmOptionChart
Sep '202.003-0.0032.0051.9961.9962.0062259:15:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '201583.3-0.11583.51570.01570.01583.4838:04:11 pmOptionChart
Jun '201594.6-2.01596.11576.01589.41596.6168769:20:10 pmOptionChart
Aug '201594.5-2.11595.71580.01590.71596.65619:14:13 pmOptionChart
Oct '201597.0-0.51597.01586.11586.11597.5588:03:43 pmOptionChart
Silver
May '2014.185+0.02914.21514.06514.14514.15654179:20:12 pmOptionChart
Jul '2014.220+0.02914.24514.11014.16514.1911139:14:05 pmOptionChart
Sep '2014.240-2.58614.24014.19014.19014.23299:08:44 pmOptionChart
Dec '2016.909  P0.00017.04016.90017.04016.90973:18:06 pmOptionChart
Copper
May '202.2025-0.02552.22202.19952.21602.228054249:20:14 pmOptionChart
Jul '202.2070-0.02652.22652.20552.22002.23352549:17:12 pmOptionChart
Sep '202.2105-0.02702.22352.21052.22352.2375159:08:44 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 '20723.0-6.9725.8717.0721.9729.96249:16:03 pmOptionChart
Oct '20719.0-11.8719.6719.0719.6730.837:04:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20180-2+1-0180-15179-22179-29179-259459:20:24 pmOptionChart
Sep '20177-18  P0-0177-18177-18177-18177-18512:51:33 pmOptionChart
10 Year Note
Jun '20138-29.5+0-7.5139-1.5138-25138-25.5138-22429639:20:23 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 '20125-13.5+0-2125-16125-11.5125-11.5125-11.5209859:19:55 pmOptionChart
2 Year Note
Mar '20110-5.5  P0-0110-5.5110-5.5110-5.5110-5.548528:40:56 amOptionChart
Jun '20110-5.75-0-31.625110-6.125110-5110-5.25110-6.12592289:19:28 pmOptionChart
Eurodollar
Jun '2099.47500.000099.485099.475099.480099.475034569:19:35 pmOptionChart
Sep '2099.6350-0.010099.645099.635099.640099.645018619:14:47 pmOptionChart
Dec '2099.6500-0.010099.660099.645099.650099.660018459:19:35 pmOptionChart
Mar '2199.7100-0.005099.710099.705099.710099.715059309:19:47 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 '200.009300-0.0000200.0093530.0092920.0093260.009320151139:20:09 pmOptionChart
Sep '200.009315-0.0000320.0093150.0093150.0093150.009347309:13:29 pmOptionChart
Canadian Dollar
Jun '200.7094-0.00110.71150.70880.71130.710538869:20:09 pmOptionChart
Sep '200.7100-0.00080.71160.71000.71160.7108165:22:59 pmOptionChart
Euro Currency
Jun '201.1047-0.00031.10701.10371.10631.105060799:19:49 pmOptionChart
Sep '201.1070-0.00101.11001.10701.10921.1080166:30:47 pmOptionChart
British Pound
Jun '201.2398-0.00581.24421.23781.24391.245637229:20:15 pmOptionChart
Sep '201.24630.00001.24631.24631.24631.24631972:52:23 pmOptionChart
Australian Dollar
Jun '200.6128-0.00150.61580.61100.61570.6143107509:19:36 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 '2021518-2332170221412217022175192519:20:13 pmOptionChart
Sep '2021408-28121508214082144021689158:20:23 pmOptionChart
Emini SP 500
Jun '202541.25-28.502562.252530.252562.002569.75765019:20:14 pmOptionChart
Sep '202540.50-26.002556.002526.752556.002566.502039:15:28 pmOptionChart
Emini NASDAQ 100
Jun '207730.50-55.757773.507687.507772.507786.25193989:20:08 pmOptionChart
Sep '207723.50-63.507743.257712.007743.257787.00208:55:22 pmOptionChart