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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19376^6+1^4377^0374^4375^2375^267912:08:46 amOptionChart
Mar '20385^2+1^2385^4383^2383^6384^039882:08:16 amOptionChart
May '20391^2+1^4391^2389^2389^6389^69372:06:32 amOptionChart
Jul '20397^0+1^2397^2395^4395^6395^69332:00:51 amOptionChart
Sep '20393^2+0^4393^2392^6393^0392^63911:26:23 pmOptionChart
Dec '20398^6+1^2398^6397^2397^2397^41971:54:09 amOptionChart
Chicago Wheat
Dec '19511^0+2^0511^4507^4508^6509^030242:08:16 amOptionChart
Mar '20515^4+1^6515^6512^0513^0513^621472:07:43 amOptionChart
May '20519^4+0^6519^4517^2517^6518^65121:52:22 amOptionChart
Jul '20524^0+1^4524^0520^4520^4522^43032:06:13 amOptionChart
Sep '20529^4  P0^0535^6527^4535^4529^45191:19:48 pmOptionChart
Dec '20540^6-0^2540^6540^6540^6541^0287:00:00 pmOptionChart
Kansas Wheat
Dec '19427^0+2^2427^2425^2427^2424^67452:08:17 amOptionChart
Mar '20435^2+2^0435^6433^4434^6433^27812:08:17 amOptionChart
May '20442^2+2^2442^4440^4441^0440^0912:08:03 amOptionChart
Jul '20449^2+2^6449^2447^2447^4446^4642:07:43 amOptionChart
Sep '20455^4  P0^0465^4454^6465^4455^41981:18:50 pmOptionChart
Minneapolis Wheat
Dec '19515^4+0^2515^4515^0515^0515^213812:17:11 amOptionChart
Mar '20531^4+1^4531^4530^0530^0530^02561:45:14 amOptionChart
May '20540^4+0^6540^4539^4539^4539^6178:16:47 pmOptionChart
Jul '20549^0-0^4549^0549^0549^0549^427:23:34 pmOptionChart
Sep '20558^6  P0^0562^0558^2561^4558^61671:14:55 pmOptionChart
Soybeans
Nov '19902^4  P0^0909^2902^0906^4902^43421:14:32 pmOptionChart
Jan '20915^4+0^2917^4914^0915^0915^272222:08:16 amOptionChart
Mar '20928^6+0^2930^4927^4928^2928^46582:05:43 amOptionChart
May '20941^2+0^4942^0939^6940^2940^610432:08:19 amOptionChart
Jul '20951^40^0953^2950^2950^4951^471312:30:14 amOptionChart
Aug '20955^00^0956^0954^4954^4955^0891:58:57 amOptionChart
Sep '20952^6-0^2954^0952^6954^0953^01411:32:10 pmOptionChart
Soyoil
Dec '1930.76+0.2330.7630.4630.5330.5390132:09:01 amOptionChart
Jan '2030.97+0.2430.9730.6730.7330.7335862:08:59 amOptionChart
Mar '2031.24+0.2331.2430.9431.0131.019772:08:19 amOptionChart
May '2031.56+0.2231.5731.2831.3431.343422:08:19 amOptionChart
Jul '2031.81+0.1731.8131.5831.6431.641892:05:48 amOptionChart
Soymeal
Dec '19303.40-0.70305.00303.40303.90304.1028152:08:22 amOptionChart
Jan '20305.50-0.80307.10305.40306.10306.3018202:08:22 amOptionChart
Mar '20308.60-0.80310.10308.60309.10309.405702:08:22 amOptionChart
May '20311.40-0.90312.90311.40311.90312.303702:08:22 amOptionChart
Jul '20315.00-0.40315.90314.70315.00315.401271:55:05 amOptionChart
Oats
Dec '19307^0+1^4308^0305^0305^0305^41812:38:35 amOptionChart
Mar '20303^4+1^4303^6303^2303^2302^0812:38:35 amOptionChart
May '20301^4  P0^0301^4300^6300^6301^419:15:57 amOptionChart
Jul '20266^6  P-31^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-18^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19118.100  P0.000119.850117.350119.825118.100402221:04:59 pmOptionChart
Feb '20124.100  P0.000125.700123.125125.600124.100379411:04:58 pmOptionChart
Apr '20125.675  P0.000127.125124.750127.000125.675174301:04:58 pmOptionChart
Jun '20117.350  P0.000118.975116.600118.825117.35092731:04:50 pmOptionChart
Aug '20114.875  P0.000116.500114.175116.425114.87531871:04:50 pmOptionChart
Oct '20115.825  P0.000117.275115.025117.250115.8256441:03:53 pmOptionChart
Dec '20115.000  P-2.850114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.575  P0.000148.000145.100148.000145.57520131:04:46 pmOptionChart
Jan '20142.825  P0.000147.175142.625146.925142.82597371:04:46 pmOptionChart
Mar '20143.325  P0.000146.875142.450146.775143.32545931:04:46 pmOptionChart
Apr '20144.825  P0.000148.100143.550148.100144.82521551:03:59 pmOptionChart
May '20145.425  P0.000148.550143.975148.400145.42513621:03:53 pmOptionChart
Aug '20150.000  P0.000152.600148.650152.500150.0004901:04:58 pmOptionChart
Sep '20149.800  P0.000152.175149.550152.175149.8006512:42:11 pmOptionChart
Lean Hogs
Dec '1963.125  P0.00065.97562.95065.00063.125292211:04:59 pmOptionChart
Feb '2074.550  P0.00076.62574.17575.97574.550267571:04:56 pmOptionChart
Apr '2081.750  P0.00083.00081.35082.20081.750128171:04:55 pmOptionChart
May '2087.900  P0.00088.90087.32588.57587.9003831:02:40 pmOptionChart
Jun '2093.100  P0.00093.40092.40092.77593.10067411:04:56 pmOptionChart
Jul '2093.275  P0.00093.35092.62592.87593.27531651:04:59 pmOptionChart
Aug '2091.750  P0.00091.80091.20091.60091.75018931:04:23 pmOptionChart
Oct '2076.875  P0.00077.00076.62576.95076.8758591:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.41  P0.001.431.411.421.41971:21:36 pmOptionChart
Jan '201.39  P0.001.411.391.401.39231:21:36 pmOptionChart
Feb '201.41  P0.001.421.411.421.41111:51:32 amOptionChart
Crude Oil
Dec '1957.55+0.4357.7357.2957.3957.12546982:09:26 amOptionChart
Jan '2057.63+0.4357.7757.3657.4257.20136692:09:22 amOptionChart
Feb '2057.50+0.4157.6457.2457.3157.0928852:07:12 amOptionChart
Mar '2057.19+0.3757.3156.9556.9856.8212732:06:48 amOptionChart
Apr '2056.87+0.3856.8756.6156.6656.4918602:07:12 amOptionChart
Unleaded Gasoline
Dec '191.6421+0.00561.64651.63601.63731.63655472:08:41 amOptionChart
Jan '201.6365+0.00561.64001.63001.63101.63092112:07:39 amOptionChart
Feb '201.6339+0.00401.63921.63331.63541.6299351:41:36 amOptionChart
Mar '201.6449+0.00431.64591.64491.64541.6406812:38:52 amOptionChart
Apr '201.8182+0.00531.81821.81821.81821.8129121:56:00 amOptionChart
Heating Oil
Dec '191.9243+0.01181.92651.91341.91771.91258182:08:37 amOptionChart
Jan '201.9211+0.01161.92231.91071.91071.90953312:08:18 amOptionChart
Feb '201.9144+0.01141.91441.90421.90421.90301192:06:49 amOptionChart
Mar '201.8997+0.00841.90081.89221.89221.8913721:46:30 amOptionChart
Apr '201.8785+0.00281.87921.87851.87921.8757187:19:49 pmOptionChart
Natural Gas
Dec '192.656+0.0562.6962.6512.6742.600118242:09:24 amOptionChart
Jan '202.737+0.0452.7772.7342.7542.69228252:09:10 amOptionChart
Feb '202.690+0.0402.7282.6882.7062.65010442:07:29 amOptionChart
Mar '202.567+0.0312.5982.5652.5732.5367062:00:51 amOptionChart
Apr '202.376+0.0162.3912.3732.3802.3604571:46:19 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191467.2+3.91468.51461.71464.01463.3555132:09:06 amOptionChart
Feb '201474.2+4.01475.31468.71471.71470.27612:07:35 amOptionChart
Apr '201478.8+3.31479.61474.41477.01475.51472:00:10 amOptionChart
Jun '201484.1+3.71485.01479.01481.01480.4821:32:37 amOptionChart
Silver
Dec '1916.960+0.04716.99516.86016.93016.913149052:09:09 amOptionChart
Mar '2017.105+0.45917.13017.01017.08017.0573832:09:02 amOptionChart
May '2017.100+0.39317.10017.10017.10017.140447:22:51 pmOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6455+0.00602.64802.63402.63752.6395126052:08:40 amOptionChart
Mar '202.6575+0.00652.65902.64602.64852.65107042:05:22 amOptionChart
May '202.6635+0.00502.66502.65302.65702.6585221:17:22 amOptionChart
Jul '202.6710+0.00552.67102.67102.67102.6655191612:01:51 amOptionChart
Platinum
Jan '20878.4+3.6879.5872.4877.7874.823012:09:24 amOptionChart
Apr '20881.0+1.1882.8880.5881.6879.9231:04:56 amOptionChart
Jul '20885.2  P0.0888.0881.0888.0885.2341:48:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19157-28+0-8157-31157-7157-8157-20370392:08:50 amOptionChart
Mar '20156-31+0-6157-4156-14156-18156-25461:59:02 amOptionChart
10 Year Note
Dec '19128-31.5+0-3129-2128-22128-23.5128-28.52440912:08:55 amOptionChart
Mar '20128-31.5+0-3.5129-2128-22128-24128-285312:02:07 amOptionChart
5 Year Note
Dec '19118-15.5+0-1.75118-17118-10.25118-11.25118-13.75775362:08:40 amOptionChart
Mar '20118-24+0-1.25118-26118-21.5118-21.5118-22.754142:08:08 amOptionChart
2 Year Note
Dec '19107-19.125+0-0.375107-19.625107-17.5107-18.25107-18.75353902:08:39 amOptionChart
Mar '20107-24.25+0-0.25107-25107-22.875107-23.25107-246402:06:37 amOptionChart
Eurodollar
Dec '1998.0900+0.005098.090098.085098.090098.085078032:04:23 amOptionChart
Mar '2098.30000.000098.305098.290098.295098.3000135702:05:06 amOptionChart
Jun '2098.37500.000098.385098.360098.360098.3750118872:07:28 amOptionChart
Sep '2098.4400+0.010098.445098.415098.420098.4300139152:08:59 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 '190.009211+0.0000020.0092210.0092010.0092080.009210372452:09:12 amOptionChart
Mar '200.009274+0.0000070.0092740.0092610.0092640.009267111:18:26 amOptionChart
Canadian Dollar
Dec '190.7544-0.00020.75470.75410.75450.754695442:09:06 amOptionChart
Mar '200.7547-0.00030.75510.75450.75470.75504412:53:24 amOptionChart
Euro Currency
Dec '191.1031+0.00071.10331.10151.10291.1025279212:09:14 amOptionChart
Mar '201.1102+0.00081.11021.10881.11001.1094762:05:27 amOptionChart
British Pound
Dec '191.2852+0.00011.28661.28361.28631.2851120592:09:14 amOptionChart
Mar '201.2888-0.00011.28881.28861.28861.288931:34:53 amOptionChart
Australian Dollar
Dec '190.6805-0.00310.68460.67970.68400.6836458742:09:13 amOptionChart
Mar '200.6825-0.00260.68570.68150.68570.6851822:00:27 amOptionChart
Brazilian Real
Dec '190.2385-0.00020.23880.23850.23880.2387511:33:25 amOptionChart
Mar '200.2609  P+0.02310.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927743-1827806276962777227761210842:09:01 amOptionChart
Mar '2027714-3727775276902775027751601:42:31 amOptionChart
Emini SP 500
Dec '193092.75-2.753099.753087.503096.253095.501049122:09:13 amOptionChart
Mar '203094.50-3.503101.003090.003098.003098.003152:02:26 amOptionChart
Emini NASDAQ 100
Dec '198260.25-5.508285.508244.008269.008265.75437592:09:14 amOptionChart
Mar '208283.00-4.758305.008269.008284.008287.75522:03:06 amOptionChart