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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18375^6+0^6375^6375^4375^4375^013818:59:56 pmOptionChart
Mar '19386^2+1^4386^2384^6384^6384^674143:10:09 amOptionChart
May '19393^4+1^2393^4392^0392^2392^29733:08:35 amOptionChart
Jul '19399^6+1^0399^6398^6398^6398^618423:10:11 amOptionChart
Sep '19400^2+0^2400^4399^6400^0400^03291:13:25 amOptionChart
Dec '19404^4+0^4404^6403^6404^0404^014013:10:11 amOptionChart
Chicago Wheat
Dec '18509^6  P0^0511^0511^0511^0509^6512:23:37 pmOptionChart
Mar '19525^0+4^0525^2521^6522^0521^033783:10:50 amOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19539^0+3^0539^0536^2536^2536^01553:03:32 amOptionChart
Sep '19547^4+2^4547^4545^4545^6545^092:56:46 amOptionChart
Dec '19560^0+2^4560^0558^4559^4557^473:01:40 amOptionChart
Kansas Wheat
Dec '18477^2  P0^0492^2492^2492^2477^2201:26:05 pmOptionChart
Mar '19509^0+4^2509^0505^6505^6504^64913:08:35 amOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19530^6+3^2530^6528^4528^6527^4503:03:26 amOptionChart
Sep '19543^6+3^0543^6541^4541^4540^6263:03:26 amOptionChart
Minneapolis Wheat
Dec '18580^4  P0^0582^6582^4582^4580^4710:46:21 amOptionChart
Mar '19576^6+1^4576^6574^6575^0575^2992:18:01 amOptionChart
May '19583^0+2^0583^0580^6580^6581^08312:20:56 amOptionChart
Jul '19588^6+1^4589^2588^6588^6587^2232:18:01 amOptionChart
Sep '19595^4+0^6595^4595^4595^4594^62377:08:41 pmOptionChart
Soybeans
Jan '19919^0+4^0920^4915^2916^0915^095443:11:16 amOptionChart
Mar '19932^0+3^6933^4928^4928^6928^253693:10:30 amOptionChart
May '19944^4+3^4946^0941^4941^4941^014392:58:05 amOptionChart
Jul '19956^0+3^2957^4952^6953^0952^614122:58:55 amOptionChart
Aug '19959^0+2^2960^6957^4957^4956^6441:50:06 amOptionChart
Sep '19958^6+1^6958^6957^6957^6957^0171:50:06 amOptionChart
Nov '19963^4+1^6964^6961^4961^4961^67783:06:49 amOptionChart
Soyoil
Dec '1828.71  P0.0028.7228.5028.5028.717112:49:30 pmOptionChart
Jan '1929.11+0.1529.1728.9128.9528.9631683:09:34 amOptionChart
Mar '1929.37+0.1629.4429.2029.2229.2118793:10:37 amOptionChart
May '1929.65+0.1529.7029.5029.5029.509353:06:49 amOptionChart
Jul '1929.88+0.1129.9629.8029.8029.773882:58:05 amOptionChart
Soymeal
Dec '18308.90  P0.00309.70307.20307.90308.9018512:31:31 pmOptionChart
Jan '19312.30+1.40312.60311.10311.40310.909783:11:05 amOptionChart
Mar '19316.10+1.40316.40315.00315.10314.703223:03:08 amOptionChart
May '19319.60+1.40319.80318.80319.00318.201073:02:10 amOptionChart
Jul '19322.80+1.30322.90322.00322.80321.501492:40:16 amOptionChart
Oats
Dec '18285^4  P0^00^00^00^0285^406:00:00 pmOptionChart
Mar '19293^6+1^6293^6290^6290^6292^0112:29:35 amOptionChart
May '19292^6  P0^0293^0290^2290^2292^610612:44:39 pmOptionChart
Jul '19289^2  P0^00^00^00^0289^226:00:00 pmOptionChart
Sep '19276^2  P0^00^00^00^0276^226:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18118.375  P0.000118.775117.075117.425118.37527981:04:59 pmOptionChart
Feb '19122.150  P0.000122.500120.475121.075122.150253641:04:59 pmOptionChart
Apr '19124.525  P0.000124.700122.950123.450124.525155111:04:59 pmOptionChart
Jun '19116.100  P0.000116.225114.550115.050116.100120501:04:59 pmOptionChart
Aug '19113.200  P0.000113.375111.900112.325113.20031851:03:01 pmOptionChart
Oct '19114.725  P0.000114.825113.400113.875114.72514581:04:53 pmOptionChart
Dec '19116.450  P0.000116.575115.225115.225116.4505561:03:39 pmOptionChart
Feeder Cattle
Jan '19147.300  P0.000147.575144.725145.125147.30071551:04:58 pmOptionChart
Mar '19144.900  P0.000145.100142.350142.650144.90054791:01:25 pmOptionChart
Apr '19145.275  P0.000145.450142.825143.275145.27515861:00:00 pmOptionChart
May '19145.200  P0.000145.475143.100143.250145.200123612:59:52 pmOptionChart
Aug '19149.075  P0.000149.375147.075147.200149.0754031:02:12 pmOptionChart
Sep '19148.925  P0.000149.100147.000147.000148.925329:55:16 amOptionChart
Oct '19148.375  P0.000148.375147.575147.575148.375212:03:00 pmOptionChart
Lean Hogs
Dec '1854.450  P0.00055.00054.27555.00054.45032721:04:58 pmOptionChart
Feb '1965.200  P0.00066.65064.97566.50065.200193281:04:59 pmOptionChart
Apr '1971.450  P0.00072.15070.82571.80071.450106661:04:59 pmOptionChart
May '1976.400  P0.00076.65076.12576.27576.40011512:12:59 pmOptionChart
Jun '1983.525  P0.00083.60082.92583.45083.52552561:04:52 pmOptionChart
Jul '1984.300  P0.00084.42583.60084.10084.30040581:04:53 pmOptionChart
Aug '1984.450  P0.00084.55083.42584.10084.45038531:04:57 pmOptionChart
Oct '1969.300  P0.00069.32568.57568.87569.3003901:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.24+0.001.241.221.231.233193:59:25 pmOptionChart
Feb '191.27  P0.001.281.261.261.272012:00:26 pmOptionChart
Mar '191.30  P0.001.301.291.291.301131:26:46 pmOptionChart
Crude Oil
Jan '1952.32+0.6752.3551.9151.9551.65884533:11:31 amOptionChart
Feb '1952.49+0.6552.5452.1152.1451.84121803:11:30 amOptionChart
Mar '1952.64+0.6352.7252.3052.3152.0116023:10:08 amOptionChart
Apr '1952.62+0.4152.9052.5252.5852.214712:59:37 amOptionChart
May '1953.00+0.5853.1252.7552.8252.424073:07:17 amOptionChart
Unleaded Gasoline
Jan '191.4543+0.01451.45801.44371.45001.439814753:11:13 amOptionChart
Feb '191.4522+0.01431.45611.44191.44821.43799823:11:23 amOptionChart
Mar '191.4680+0.01381.47101.45921.46131.4542322:59:36 amOptionChart
Apr '191.6587+0.01121.65891.65191.65231.6475123:07:13 amOptionChart
May '191.6687+0.00931.66871.66871.66871.659436:34:08 pmOptionChart
Heating Oil
Jan '191.8584+0.01131.86441.85001.85351.847110483:10:31 amOptionChart
Feb '191.8510+0.01181.85501.84241.84351.83923063:11:09 amOptionChart
Mar '191.8416+0.01111.84331.83451.84081.83051563:05:52 amOptionChart
Apr '191.8297+0.00851.83631.82601.83031.821292:34:43 amOptionChart
May '191.8293+0.00791.82931.82931.82931.821460762:21:16 amOptionChart
Natural Gas
Jan '194.334-0.0734.4074.3134.3634.40777063:11:16 amOptionChart
Feb '194.197-0.0614.2754.1854.2294.25815293:10:14 amOptionChart
Mar '193.969-0.0724.0403.9604.0104.0418663:11:28 amOptionChart
Apr '192.985-0.0183.0012.9832.9983.0031313:09:18 amOptionChart
May '192.883-0.0062.8902.8772.8902.889332:54:44 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181245.3+3.41245.31245.31245.31241.91188:42:29 pmOptionChart
Feb '191249.0+1.81251.31247.11248.31247.2370723:11:31 amOptionChart
Apr '191255.2+1.81257.01253.51254.31253.41723:10:49 amOptionChart
Jun '191261.5+1.81263.41259.81261.11259.71173:10:49 amOptionChart
Silver
Dec '1814.478  P0.00014.68514.50014.50014.478679:05:46 amOptionChart
Mar '1914.710+0.08214.72014.63014.65014.628117013:11:23 amOptionChart
May '1914.785+0.07214.80014.74014.74514.7131682:58:42 amOptionChart
Jul '1914.797  P0.00014.98514.79014.87014.797138512:30:36 pmOptionChart
Copper
Dec '182.7595-0.00652.76802.75452.76152.7660792:23:34 amOptionChart
Mar '192.7665-0.00052.77902.75752.76302.7670123353:10:55 amOptionChart
May '192.7620-0.00552.77952.75902.76202.76753792:03:33 amOptionChart
Jul '192.7625-0.00352.77202.76252.77202.7660192:03:54 amOptionChart
Platinum
Jan '19786.4+0.9789.7785.4785.8785.534573:08:59 amOptionChart
Apr '19792.6+1.1795.4792.4792.5791.52992:57:01 amOptionChart
Jul '19795.6  P0.0799.0790.9790.9795.61352:45:31 pmOptionChart
Oct '19807.0+8.1807.0805.7805.7801.452:11:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-21-0-28143-23143-21143-23143-25136:30:45 pmOptionChart
Mar '19142-28-0-21143-11142-28143-8143-7383233:11:01 amOptionChart
10 Year Note
Dec '18120-13-0-30.5120-16120-12120-15.5120-14.58113:02:38 amOptionChart
Mar '19120-11.5-0-30120-15.5120-10120-14120-13.52085383:10:37 amOptionChart
5 Year Note
Dec '18113-13.5-0-31.5113-14.5113-12.75113-13113-14137933:07:45 amOptionChart
Mar '19113-15.25-0-31.25113-17.25113-13.75113-16113-161116423:10:52 amOptionChart
2 Year Note
Dec '18105-16.5-0-31105-16.75105-16.5105-16.75105-17.5106:45:24 pmOptionChart
Mar '19105-21+0-0.25105-21.25105-20105-21105-20.75377073:11:07 amOptionChart
Eurodollar
Dec '1897.2000+0.002597.200097.195097.200097.1975158763:11:14 amOptionChart
Mar '1997.20500.000097.215097.195097.210097.2050340743:11:26 amOptionChart
Jun '1997.15000.000097.160097.135097.155097.1500218363:03:16 amOptionChart
Sep '1997.11500.000097.125097.100097.115097.1150260153:04:29 amOptionChart
Dec '1997.0650-0.005097.080097.050097.075097.0700517973:10:39 amOptionChart
Mar '2097.1100-0.010097.130097.100097.120097.1200424843:10:54 amOptionChart
Jun '2097.1550-0.010097.170097.140097.165097.1650264153:05:55 amOptionChart
Sep '2097.1800-0.010097.195097.170097.190097.1900227593:05:44 amOptionChart
Dec '2097.1700-0.010097.185097.155097.180097.1800220343:06:49 amOptionChart
Mar '2197.2000-0.010097.220097.190097.210097.2100152843:00:19 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008816-0.0000070.0088280.0088120.0088230.008822429183:11:24 amOptionChart
Mar '190.008889-0.0000060.0089010.0088840.0088950.008895125603:11:32 amOptionChart
Canadian Dollar
Dec '180.7478+0.00120.74800.74680.74690.746788633:11:37 amOptionChart
Mar '190.7494+0.00110.74970.74840.74840.748322803:11:10 amOptionChart
Euro Currency
Dec '181.1327-0.00061.13381.13191.13251.1332409703:11:32 amOptionChart
Mar '191.1420-0.00061.14321.14131.14171.142668063:11:23 amOptionChart
British Pound
Dec '181.2538+0.00071.25541.24791.24911.2531365003:11:27 amOptionChart
Mar '191.2600+0.00081.26151.25401.25531.259262293:11:21 amOptionChart
Australian Dollar
Dec '180.7211+0.00040.72310.72020.72020.7207373273:11:45 amOptionChart
Mar '190.7218+0.00010.72400.72100.72100.7217156573:11:16 amOptionChart
Brazilian Real
Mar '190.2543  P0.00000.25660.25660.25660.254318:04:55 amOptionChart
Jun '190.2524  P0.00000.00000.00000.00000.252406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824581+15924609243362435224422419723:11:25 amOptionChart
Mar '1924601+1602462524354243542444117883:10:49 amOptionChart
Emini SP 500
Dec '182658.50+17.252661.002631.752632.502641.251538143:11:43 amOptionChart
Mar '192662.50+17.252665.252636.002636.502645.25110893:11:43 amOptionChart
Emini NASDAQ 100
Dec '186776.50+59.506782.256683.506686.506717.00653643:11:45 amOptionChart
Mar '196796.00+54.006802.256707.006707.006742.0020193:11:30 amOptionChart