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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^2+0^2384^4383^2383^6384^066236:51:42 amOptionChart
May '19392^0+0^2392^2391^0391^4391^611556:47:57 amOptionChart
Jul '19398^6+0^4398^6397^6398^2398^26276:46:25 amOptionChart
Sep '19400^0+0^2400^0399^2399^4399^61916:09:38 amOptionChart
Dec '19403^6+0^2403^6402^6403^0403^47286:46:25 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^6-2^4535^6531^6534^0535^249496:50:56 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^2-2^4548^0544^6544^6547^64066:46:05 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^4-2^4566^2563^2563^6566^01466:37:15 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^2-3^6521^6518^0520^2522^08836:46:05 amOptionChart
May '19519^4  P-14^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19541^0-2^6543^4540^2541^2543^61266:09:12 amOptionChart
Sep '19553^2-2^0553^2553^2553^2555^224:01:13 amOptionChart
Dec '19569^2-2^2569^2569^2569^2571^424:19:53 amOptionChart
Minneapolis Wheat
Mar '19583^4-1^6584^4582^4584^2585^21016:30:17 amOptionChart
May '19588^4-2^0589^6588^4589^2590^4244:32:17 amOptionChart
Jul '19594^4-2^2595^2594^4595^2596^634:32:17 amOptionChart
Sep '19603^4  P0^0605^4601^2602^2603^41911:29:55 pmOptionChart
Dec '19614^6  P0^0616^4612^0612^6614^61391:29:55 pmOptionChart
Soybeans
Jan '19909^0+4^2909^2902^6902^6904^687356:51:39 amOptionChart
Mar '19922^0+4^0922^4915^6916^0918^074146:48:46 amOptionChart
May '19935^4+4^0935^6929^2929^2931^414186:51:12 amOptionChart
Jul '19947^0+4^0947^2940^6940^6943^06636:51:12 amOptionChart
Aug '19948^6+1^6948^6947^4947^6947^043:40:55 amOptionChart
Sep '19951^4+3^2951^4951^4951^4948^23016:41:54 amOptionChart
Nov '19957^2+3^6957^4951^6952^0953^42906:49:39 amOptionChart
Soyoil
Jan '1928.44+0.2728.4428.1928.2028.1749986:51:26 amOptionChart
Mar '1928.72+0.2728.7228.4728.5128.4537076:51:26 amOptionChart
May '1929.00+0.2629.0128.7628.7628.7410116:46:09 amOptionChart
Jul '1929.28+0.2529.2829.0329.0329.035036:07:57 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19310.20+1.10310.30308.80309.00309.1024386:49:01 amOptionChart
Mar '19314.60+1.20314.60313.10313.40313.4018966:51:38 amOptionChart
May '19318.30+1.20318.30316.90317.00317.106556:48:46 amOptionChart
Jul '19322.20+1.20322.20320.70320.90321.001306:48:52 amOptionChart
Aug '19323.70+1.10323.70323.00323.00322.60696:31:58 amOptionChart
Oats
Mar '19286^2-1^6290^2285^6288^0288^0286:00:37 amOptionChart
May '19290^4-0^2290^4290^4290^4290^6625:59:53 amOptionChart
Jul '19288^2  P0^0287^2287^0287^2288^2210:45:26 amOptionChart
Sep '19275^2  P0^00^00^00^0275^206:00:00 pmOptionChart
Dec '19271^0  P0^00^00^00^0271^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.025  P0.000119.300118.600119.200119.02522501:04:46 pmOptionChart
Feb '19121.550  P0.000122.200121.100122.075121.550189731:04:58 pmOptionChart
Apr '19123.850  P0.000124.275123.400124.075123.850106061:04:58 pmOptionChart
Jun '19115.350  P0.000115.775114.850115.350115.35073011:04:43 pmOptionChart
Aug '19112.750  P0.000113.400112.300113.375112.75030191:04:58 pmOptionChart
Oct '19114.100  P0.000114.700113.775114.500114.1009711:04:22 pmOptionChart
Dec '19116.100  P0.000116.550115.825116.500116.1003611:04:39 pmOptionChart
Feeder Cattle
Jan '19145.375  P0.000147.250145.300146.925145.37557251:04:52 pmOptionChart
Mar '19143.325  P0.000145.375143.125144.950143.32559161:04:55 pmOptionChart
Apr '19144.100  P0.000145.800143.875145.500144.10013901:04:29 pmOptionChart
May '19144.525  P0.000145.925144.125145.625144.5258081:02:50 pmOptionChart
Aug '19148.425  P0.000149.375147.850149.300148.4253941:02:32 pmOptionChart
Sep '19148.200  P0.000148.425148.025148.425148.2003812:55:10 pmOptionChart
Oct '19147.825  P0.000147.825147.825147.825147.825211:00:19 pmOptionChart
Lean Hogs
Feb '1963.825  P0.00064.40063.02564.32563.825173661:04:57 pmOptionChart
Apr '1968.975  P0.00070.20068.60070.05068.97569991:04:52 pmOptionChart
May '1974.650  P0.00075.82574.65075.72574.65010212:48:19 pmOptionChart
Jun '1982.375  P0.00083.10081.82583.02582.37540251:04:45 pmOptionChart
Jul '1983.275  P0.00084.10082.72584.10083.27513011:04:59 pmOptionChart
Aug '1983.075  P0.00083.70082.40083.70083.07511481:04:43 pmOptionChart
Oct '1968.350  P0.00068.90068.00068.90068.3502671:03:44 pmOptionChart
Dec '1962.500  P0.00062.80062.37562.60062.500971:03:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.25-0.011.271.251.261.263343:54:38 pmOptionChart
Feb '191.29  P0.001.301.281.291.293292:42:27 pmOptionChart
Mar '191.31  P0.001.321.310.001.313912:32:47 pmOptionChart
Crude Oil
Jan '1948.64-1.2449.5947.8449.1649.88166946:51:38 amOptionChart
Feb '1948.93-1.2749.9048.1349.4650.202261676:51:46 amOptionChart
Mar '1949.25-1.3050.2148.4549.8150.55149436:50:02 amOptionChart
Apr '1949.60-1.3150.4848.8050.1750.9177686:50:08 amOptionChart
May '1950.00-1.2950.9149.2050.5751.2946246:43:53 amOptionChart
Unleaded Gasoline
Jan '191.3801-0.03031.40351.35871.39531.410448116:51:30 amOptionChart
Feb '191.3843-0.02851.40491.35911.39691.412852036:48:09 amOptionChart
Mar '191.3972-0.03431.42261.37791.41421.431511816:44:36 amOptionChart
Apr '191.5896-0.03541.61491.57071.60951.62509656:46:09 amOptionChart
May '191.6003-0.03751.61021.59211.61021.63781985:24:46 amOptionChart
Heating Oil
Jan '191.7971-0.02961.81741.77151.80521.826737166:50:58 amOptionChart
Feb '191.7913-0.03031.81121.76651.79871.821620736:51:30 amOptionChart
Mar '191.7813-0.03101.80131.75691.78981.81232206:46:52 amOptionChart
Apr '191.7666-0.03471.79071.75001.78391.8013746:45:26 amOptionChart
May '191.7706-0.02901.78781.75001.78281.7996586:48:17 amOptionChart
Natural Gas
Jan '193.667+0.1393.6703.5663.5963.528122756:51:41 amOptionChart
Feb '193.571+0.1183.5743.4823.4883.45343816:51:39 amOptionChart
Mar '193.398+0.0903.4003.3343.3503.30821496:50:38 amOptionChart
Apr '192.808+0.0282.8102.7902.8002.78019406:47:31 amOptionChart
May '192.742+0.0152.7482.7352.7462.7273956:49:31 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181247.5+0.11248.21247.51248.21247.4126:49:03 amOptionChart
Feb '191251.4-0.41254.51249.01249.71251.8726916:51:47 amOptionChart
Apr '191257.7-0.31260.21255.21256.11258.07226:50:18 amOptionChart
Jun '191264.1-0.31266.71261.51262.51264.43576:46:00 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.695-0.06414.79014.69014.73514.759175216:51:45 amOptionChart
May '1914.785-0.05914.87014.77514.81514.8441316:49:45 amOptionChart
Jul '1914.900-0.02814.90014.90014.90014.9282275:07:50 pmOptionChart
Copper
Dec '182.7000-0.05302.74002.69752.74002.7530313:20:02 amOptionChart
Mar '192.7150-0.03952.75252.69752.74302.7545304036:51:46 amOptionChart
May '192.7185-0.03852.75402.70102.74902.75708726:51:33 amOptionChart
Jul '192.7185-0.04202.75502.70652.75502.76051646:05:26 amOptionChart
Platinum
Jan '19791.2-4.7795.8788.7795.0795.938366:51:34 amOptionChart
Apr '19796.8-4.5802.0794.3800.3801.35786:44:51 amOptionChart
Jul '19803.0-3.4804.0802.1804.0806.4163:35:04 amOptionChart
Oct '19813.8+12.3813.8813.8813.8812.238:46:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18144-10+0-17144-10144-0144-0143-25704:53:38 amOptionChart
Mar '19143-19+0-12143-27143-6143-9143-7666996:51:42 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-26+0-5120-29.5120-19.5120-20.5120-213731006:51:37 amOptionChart
5 Year Note
Dec '18113-21.5  P0-0113-21.5113-15.75113-15.75113-21.513953:06:53 pmOptionChart
Mar '19113-26.25+0-3.5113-29113-22113-22.75113-22.752381536:51:43 amOptionChart
2 Year Note
Dec '18105-25+0-2105-25105-23105-23105-231243:04:26 amOptionChart
Mar '19105-26.25+0-2.25105-27.5105-24.25105-24.75105-241411876:49:55 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2750+0.030097.290097.250097.250097.24501365416:50:16 amOptionChart
Jun '1997.2350+0.035097.250097.205097.210097.20001133536:50:32 amOptionChart
Sep '1997.2100+0.045097.225097.175097.180097.16501129856:45:17 amOptionChart
Dec '1997.1850+0.045097.205097.150097.155097.14001872176:51:04 amOptionChart
Mar '2097.2300+0.050097.250097.190097.195097.18001458816:48:24 amOptionChart
Jun '2097.2700+0.050097.290097.230097.235097.2200749816:48:01 amOptionChart
Sep '2097.2900+0.045097.310097.255097.255097.2450635326:49:26 amOptionChart
Dec '2097.2750+0.040097.295097.240097.245097.2350684476:44:31 amOptionChart
Mar '2197.3000+0.040097.320097.265097.265097.2600364316:49:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008966+0.0000250.0089790.0089320.0089350.008941752846:51:44 amOptionChart
Canadian Dollar
Dec '180.7465+0.00070.74670.74550.74550.74583966:42:35 amOptionChart
Mar '190.7483+0.00090.74840.74680.74730.7474208756:51:30 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1471+0.00291.14931.14261.14381.14421015336:51:40 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2742+0.00531.27631.26691.26721.2689428296:51:42 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7205+0.00180.72120.71810.71830.7187422336:51:34 amOptionChart
Brazilian Real
Mar '190.2560  P0.00000.25750.25720.25750.256006:00:00 pmOptionChart
Jun '190.2543  P0.00000.00000.00000.00000.254306:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1823837+16523848236572368523672263536:51:42 amOptionChart
Mar '1923853+16823864236692370323685491466:51:42 amOptionChart
Emini SP 500
Dec '182570.75+18.252571.752549.002553.752552.502188406:51:42 amOptionChart
Mar '192573.50+17.752575.002552.252557.252555.753396106:51:44 amOptionChart
Emini NASDAQ 100
Dec '186518.25+52.006522.006463.256471.256466.25412326:51:44 amOptionChart
Mar '196540.50+51.256544.506485.506496.506489.25985906:51:45 amOptionChart