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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20392^2-1^4393^2392^0393^2393^624910710:14:00 pmOptionChart
May '20397^6-0^6398^2397^4398^0398^4691789:28:17 pmOptionChart
Jul '20402^6-0^4402^6402^2402^6403^2547269:28:10 pmOptionChart
Sep '20400^2-0^4400^4400^0400^0400^61477910:17:40 pmOptionChart
Dec '20402^6-0^4402^6402^4402^6403^2271599:55:13 pmOptionChart
Mar '21412^0-1^0412^0411^6411^6413^011067:04:42 pmOptionChart
Chicago Wheat
Mar '20579^0-1^4581^6578^4581^6580^45585510:19:15 pmOptionChart
May '20577^0-2^0580^0577^0580^0579^0236139:53:54 pmOptionChart
Jul '20577^0-1^6579^6576^6579^6578^62123210:19:15 pmOptionChart
Sep '20582^0-1^4584^4582^0584^4583^464909:46:57 pmOptionChart
Dec '20589^4-1^4592^2589^4592^0591^046099:20:35 pmOptionChart
Mar '21596^6-0^6598^2596^6598^2597^43607:22:46 pmOptionChart
Kansas Wheat
Mar '20491^2-1^0493^0491^2492^4492^22075610:16:41 pmOptionChart
May '20499^0-0^6500^4499^0500^4499^683449:15:06 pmOptionChart
Jul '20506^0-0^6507^2506^0507^0506^658959:21:00 pmOptionChart
Sep '20513^4-1^0515^0513^4515^0514^422539:14:41 pmOptionChart
Dec '20524^2-0^2527^2522^2525^0524^48481:18:09 pmOptionChart
Minneapolis Wheat
Mar '20555^0-0^6555^6554^4555^6555^630198:21:49 pmOptionChart
May '20563^2-1^2564^4563^2564^4564^416457:18:49 pmOptionChart
Jul '20571^4-0^4575^0569^4569^4572^08411:20:19 pmOptionChart
Sep '20579^6-0^4583^0577^2577^2580^24061:16:11 pmOptionChart
Dec '20590^0-0^2590^0590^0590^0590^23307:00:00 pmOptionChart
Soybeans
Mar '20908^6-0^6909^2907^4909^2909^49166310:19:35 pmOptionChart
May '20922^4-0^6923^2921^4923^0923^23614910:19:42 pmOptionChart
Jul '20936^2-0^6937^0935^0937^0937^02370710:16:50 pmOptionChart
Aug '20941^2-0^4946^4936^4946^2941^620651:19:54 pmOptionChart
Sep '20940^4-1^4940^4940^4940^4942^017947:00:00 pmOptionChart
Nov '20946^2-1^0947^0945^4947^0947^221010:19:35 pmOptionChart
Jan '21950^4-1^4951^2950^4951^2952^017127:29:23 pmOptionChart
Soyoil
Mar '2032.480.0032.5432.4732.5432.485720810:20:08 pmOptionChart
May '2032.83+0.0132.8732.7932.8732.822359710:12:51 pmOptionChart
Jul '2033.19+0.0133.2433.1633.2433.1898189:03:32 pmOptionChart
Aug '2033.32+0.0433.3333.2633.3333.2822308:30:13 pmOptionChart
Sep '2033.36+0.0133.4133.3633.4133.358957:10:13 pmOptionChart
Soymeal
Mar '20298.70-0.20298.70298.10298.50298.905493110:05:43 pmOptionChart
May '20302.90-0.30303.00302.30302.80303.203009110:19:35 pmOptionChart
Jul '20307.30-0.40307.70306.80307.40307.70140629:26:39 pmOptionChart
Aug '20309.00-0.20309.30308.70309.30309.2022177:01:05 pmOptionChart
Sep '20309.90-0.50310.50309.90310.50310.4011407:00:10 pmOptionChart
Oats
Mar '20315^6-0^6316^6315^4315^4316^43419:32:55 pmOptionChart
May '20310^0+0^4310^0308^0308^0309^41231:19:46 pmOptionChart
Jul '20302^0+0^4302^0299^4302^0301^4331:10:25 pmOptionChart
Sep '20269^4  P-12^20^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-2^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20124.9000.000126.325124.575126.150124.675174741:04:59 pmOptionChart
Apr '20124.3000.000126.900124.000126.675124.175311621:04:59 pmOptionChart
Jun '20116.4500.000118.575116.150118.250116.325169451:04:58 pmOptionChart
Aug '20114.0750.000115.975113.700115.600113.85092751:04:58 pmOptionChart
Oct '20116.7250.000118.550116.300118.200116.52537841:04:56 pmOptionChart
Dec '20119.7750.000121.500119.475121.250119.62514741:04:23 pmOptionChart
Feb '210.000  P-121.3750.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.8750.000144.500142.725144.125142.77511201:04:57 pmOptionChart
Mar '20140.7000.000143.950140.350143.025140.52561361:04:57 pmOptionChart
Apr '20143.5500.000146.725143.275145.925143.47530931:04:50 pmOptionChart
May '20145.3500.000148.525145.025147.800145.15024411:04:23 pmOptionChart
Aug '20151.8000.000154.775151.575153.850151.72514691:03:53 pmOptionChart
Sep '20153.0000.000155.925152.800155.625152.9503721:03:53 pmOptionChart
Oct '20153.4500.000156.275153.075155.750153.3001361:02:36 pmOptionChart
Lean Hogs
Feb '2068.8000.00069.00067.27567.45068.500112331:04:54 pmOptionChart
Apr '2075.5500.00075.97573.90073.92575.350183621:04:57 pmOptionChart
May '2081.9500.00082.00081.22581.22581.775601:04:15 pmOptionChart
Jun '2088.0000.00088.17586.55086.55087.82576041:04:50 pmOptionChart
Jul '2088.6250.00088.72587.47587.62588.50032781:04:56 pmOptionChart
Aug '2087.6000.00087.67586.57586.62587.45045491:04:41 pmOptionChart
Oct '2075.6250.00075.67575.07575.35075.47538021:04:56 pmOptionChart
Dec '2068.8000.00069.07568.35068.85068.65027121:02:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.33-0.001.341.311.311.34231:25:58 pmOptionChart
Mar '201.36+0.001.361.351.351.35292:22:48 pmOptionChart
Apr '201.380.001.381.381.381.3821:38:58 pmOptionChart
Crude Oil
Mar '2055.74+0.1555.8255.4755.6955.591665510:20:31 pmOptionChart
Apr '2055.78+0.1755.8455.4855.7255.61113710:17:43 pmOptionChart
May '2055.71+0.1755.7455.4255.7055.5444310:17:43 pmOptionChart
Jun '2055.48+0.1455.5255.2255.3955.3423710:17:42 pmOptionChart
Jul '2055.18+0.1455.2155.0155.0855.046010:15:01 pmOptionChart
Unleaded Gasoline
Feb '201.5684+0.00821.56841.55951.56361.56025810:16:51 pmOptionChart
Mar '201.5811+0.00811.58141.57121.57541.573054710:19:12 pmOptionChart
Apr '201.7647+0.00641.76471.75581.75831.758310810:19:12 pmOptionChart
May '201.7683+0.00501.76831.76441.76441.7633125:04:10 pmOptionChart
Jun '201.7605+0.00441.76051.75431.75871.75612210:12:51 pmOptionChart
Heating Oil
Feb '201.7932+0.00161.79481.78861.79331.79169410:15:59 pmOptionChart
Mar '201.7964+0.00211.79781.79011.79441.794379210:17:58 pmOptionChart
Apr '201.7977+0.00251.79831.79231.79521.795220510:19:12 pmOptionChart
May '201.7984+0.00261.79931.79321.79611.79585410:17:51 pmOptionChart
Jun '201.7993+0.00291.79951.79631.79681.79644210:15:23 pmOptionChart
Natural Gas
Feb '201.929+0.0031.9451.9271.9381.926183510:20:23 pmOptionChart
Mar '201.9040.0001.9191.9011.9141.904218310:20:17 pmOptionChart
Apr '201.934-0.0061.9491.9331.9461.94038110:15:57 pmOptionChart
May '201.991-0.0062.0021.9902.0021.9978910:19:27 pmOptionChart
Jun '202.060-0.0082.0722.0602.0702.0682210:19:51 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201561.0-4.41562.91559.01562.91565.41899810:20:03 pmOptionChart
Apr '201567.0-4.61568.91565.21568.41571.6149910:18:55 pmOptionChart
Jun '201572.8-4.51574.31570.91574.01577.3579:35:34 pmOptionChart
Aug '201577.0-5.51577.01577.01577.01582.5176:05:45 pmOptionChart
Silver
Mar '2017.795-0.03417.81517.74017.80017.829257710:20:12 pmOptionChart
May '2017.880+1.17317.90017.83017.90017.911409:51:25 pmOptionChart
Jul '2017.960+1.19418.01017.80018.00017.9884012:17:32 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7270+0.00102.73602.72302.73102.7260419210:19:24 pmOptionChart
May '202.7360+0.00052.74502.73302.74502.73557210:14:40 pmOptionChart
Jul '202.7530+0.01052.78802.72952.78602.742513:30:01 pmOptionChart
Sep '202.7590+0.00952.78702.73602.78702.749523431:51:00 pmOptionChart
Platinum
Jan '201001.70.01001.71001.71001.71001.7212:05:54 pmOptionChart
Apr '201006.1-1.21009.41004.11008.31007.393010:19:54 pmOptionChart
Jul '201009.5-3.01014.31009.51014.31012.599:28:18 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20159-19+0-1159-21159-12159-19159-181500510:17:17 pmOptionChart
Jun '20158-19-0-31158-20158-15158-20158-20128:35:56 pmOptionChart
10 Year Note
Mar '20129-26+0-1129-27129-23.5129-26129-257034210:19:44 pmOptionChart
Jun '20129-21+0-1.5129-26.5129-15129-15129-19.560352:58:25 pmOptionChart
5 Year Note
Mar '20119-8+0-1119-8.25119-6.5119-6.75119-73639910:19:16 pmOptionChart
Jun '20119-170-0119-22.5119-15.5119-16.75119-17215651:01:22 pmOptionChart
2 Year Note
Mar '20107-27+0-0.25107-27.125107-26.5107-26.875107-26.75107469:57:09 pmOptionChart
Jun '20107-31.3750-0108-1.25107-31.25108-0.75107-31.375161861:44:25 pmOptionChart
Eurodollar
Mar '2098.2750-0.005098.280098.270098.275098.28003806510:01:39 pmOptionChart
Jun '2098.36000.000098.360098.355098.355098.3600671610:12:35 pmOptionChart
Sep '2098.44500.000098.450098.440098.450098.4450536310:15:27 pmOptionChart
Dec '2098.4700+0.005098.470098.460098.470098.465056459:57:21 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009157+0.0000030.0091610.0091490.0091530.0091541520310:19:25 pmOptionChart
Jun '200.009206+0.0000060.0092060.0092060.0092060.009200289:51:58 pmOptionChart
Canadian Dollar
Mar '200.7617-0.00010.76190.76150.76190.7617288510:18:14 pmOptionChart
Jun '200.7619+0.00010.76200.76170.76190.7619189:37:42 pmOptionChart
Euro Currency
Mar '201.1085-0.00051.10911.10841.10891.1089880910:19:15 pmOptionChart
Jun '201.1150-0.00011.11501.11491.11491.115148:54:00 pmOptionChart
British Pound
Mar '201.3141+0.00031.31451.31321.31421.3138332910:17:21 pmOptionChart
Jun '201.3174-0.00021.31761.31741.31761.317677:24:15 pmOptionChart
Australian Dollar
Mar '200.6853+0.00050.68580.68450.68480.68481359510:18:00 pmOptionChart
Jun '200.6868+0.00060.68680.68680.68680.68622798:51:25 pmOptionChart
Brazilian Real
Mar '200.2393-0.00040.24010.23850.23860.239746203:18:59 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029153+26291852911329129291271007610:20:24 pmOptionChart
Jun '2029115+1429115291092911529101847:16:57 pmOptionChart
Emini SP 500
Mar '203329.25+3.253332.003325.003326.503326.004586010:19:58 pmOptionChart
Jun '203328.25+1.753331.503326.003327.503326.5016910:00:40 pmOptionChart
Emini NASDAQ 100
Mar '209267.25+19.009272.509249.759252.009248.252591610:19:54 pmOptionChart
Jun '209286.00+18.259287.259269.509269.509267.752610:14:52 pmOptionChart