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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '19348^0+0^4348^6347^0347^2347^441772:15:40 amOptionChart
Jul '19357^6+0^4358^4356^6357^0357^273382:30:00 amOptionChart
Sep '19365^6+0^2366^4365^0365^2365^46382:00:00 amOptionChart
Dec '19377^4+0^2378^2376^4377^0377^217272:27:39 amOptionChart
Mar '20392^40^0393^2391^6392^0392^42001:25:24 amOptionChart
May '20401^4-0^2402^0401^4401^6401^6962:26:42 amOptionChart
Chicago Wheat
May '19434^2-0^4436^2433^2433^4434^625512:27:39 amOptionChart
Jul '19440^4-1^0443^0439^4439^6441^434262:32:41 amOptionChart
Sep '19448^2-1^0450^6447^2449^2449^23982:16:37 amOptionChart
Dec '19464^6-1^2467^4464^0465^6466^03062:27:39 amOptionChart
Mar '20481^0-1^0483^6480^4482^0482^0682:26:49 amOptionChart
May '20490^6-1^0492^2490^6492^2491^652:26:38 amOptionChart
Kansas Wheat
May '19403^2-1^0406^4403^0405^0404^235612:19:59 amOptionChart
Jul '19411^2-0^2413^4410^0411^4411^410102:19:59 amOptionChart
Sep '19431^0  P+9^6431^2427^0430^0431^0195787:22:47 amOptionChart
Dec '19441^4-1^0443^4441^4443^4442^4791:54:15 amOptionChart
Mar '20463^6  P0^0466^2461^4463^6463^613231:19:58 pmOptionChart
Minneapolis Wheat
May '19504^2-0^6506^2504^2505^0505^0691:05:52 amOptionChart
Jul '19513^0-0^6514^4513^0513^6513^61031:05:52 amOptionChart
Sep '19523^00^0524^0523^0523^0523^01910:08:55 pmOptionChart
Dec '19538^2  P0^0541^0536^2538^0538^23631:16:12 pmOptionChart
Mar '20553^0  P0^0555^0551^0552^2553^011611:58:48 amOptionChart
Soybeans
May '19855^2-4^0859^2854^2858^4859^229922:26:41 amOptionChart
Jul '19868^6-4^0873^0867^4872^0872^689522:33:39 amOptionChart
Aug '19875^0-3^6878^4873^6878^0878^64582:00:02 amOptionChart
Sep '19880^0-4^0883^4879^4883^4884^0652:27:36 amOptionChart
Nov '19889^6-3^4893^2888^4892^6893^29172:30:55 amOptionChart
Jan '20899^4-4^2903^6899^0902^6903^6501:56:55 amOptionChart
Mar '20907^6-4^2911^4907^2911^4912^0401:56:55 amOptionChart
Soyoil
May '1927.53-0.1127.6427.4427.6027.6422012:30:30 amOptionChart
Jul '1927.84-0.1027.9427.7427.9127.9464582:33:42 amOptionChart
Aug '1927.96-0.1228.0827.8928.0528.083082:14:07 amOptionChart
Sep '1928.10-0.1428.2028.0328.2028.246612:14:07 amOptionChart
Oct '1928.22-0.1628.3828.2228.3828.384812:51:07 amOptionChart
Soymeal
May '19303.30-2.70306.00303.30305.90306.0015412:24:20 amOptionChart
Jul '19306.90-2.70309.70306.80309.60309.6041912:31:07 amOptionChart
Aug '19307.80-2.70310.50307.70310.40310.504092:08:30 amOptionChart
Sep '19309.20-2.50311.70309.20311.70311.7035212:43:35 amOptionChart
Oct '19309.80-2.40312.20309.80312.20312.20541:25:26 amOptionChart
Oats
May '19300^0-1^0300^0300^0300^0301^03317:00:00 pmOptionChart
Jul '19287^2-1^2288^2285^2288^2288^4172:21:24 amOptionChart
Sep '19271^20^0271^2271^2271^2271^2210:49:20 pmOptionChart
Dec '19260^2  P-0^6260^6258^6259^0260^2461:19:50 pmOptionChart
Mar '20250^6  P-7^0250^4250^4250^4250^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '19124.050  P0.000126.825123.950126.825124.05029851:04:48 pmOptionChart
Jun '19115.375  P0.000118.150115.350118.100115.375469681:04:15 pmOptionChart
Aug '19112.925  P0.000115.725112.825115.725112.925252151:04:44 pmOptionChart
Oct '19113.875  P0.000116.575113.825116.575113.875129251:04:44 pmOptionChart
Dec '19117.950  P0.000120.525117.850120.525117.95079001:03:46 pmOptionChart
Feb '20120.800  P0.000123.200120.750123.200120.80021331:03:33 pmOptionChart
Apr '20121.925  P-0.700124.125121.875124.125121.9255591:04:52 pmOptionChart
Feeder Cattle
May '19143.550  P0.000146.325143.125146.325143.550298912:59:33 pmOptionChart
Aug '19153.250  P0.000156.450152.725156.450153.250779612:59:55 pmOptionChart
Sep '19154.325  P0.000157.725153.875157.725154.325405512:59:51 pmOptionChart
Oct '19154.900  P0.000158.000154.450158.000154.900188212:58:50 pmOptionChart
Nov '19155.250  P0.000158.375154.825158.375155.2507981:03:48 pmOptionChart
Jan '20152.575  P0.000155.400152.250155.300152.57521812:51:13 pmOptionChart
Mar '20150.400  P0.000152.800150.400152.800150.400661:03:48 pmOptionChart
Lean Hogs
May '1987.850  P0.00088.57587.40088.25087.8506321:04:38 pmOptionChart
Jun '1989.775  P0.00091.25089.77591.00089.775168451:04:59 pmOptionChart
Jul '1994.650  P0.00096.12594.65095.85094.65079851:04:50 pmOptionChart
Aug '1996.150  P0.00097.50096.15097.47596.15047211:01:02 pmOptionChart
Oct '1989.600  P0.00091.62589.60091.62589.600469412:57:26 pmOptionChart
Dec '1985.300  P0.00087.30085.30087.22585.30054551:04:54 pmOptionChart
Feb '2086.100  P0.00088.20086.00088.05086.10018291:04:58 pmOptionChart
Apr '2087.000  P0.00089.35086.87589.20087.0008501:04:12 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
May '191.32  P0.001.321.291.291.3215812:52:16 pmOptionChart
Jun '191.33+0.011.331.331.331.324897:33:44 pmOptionChart
Jul '191.34+0.011.341.341.341.332177:33:44 pmOptionChart
Crude Oil
Jun '1964.91-0.3065.1864.7165.1365.21714512:32:47 amOptionChart
Jul '1964.99-0.2965.2564.8065.2565.2836152:32:43 amOptionChart
Aug '1964.95-0.2865.1964.7765.1665.2311252:32:14 amOptionChart
Sep '1964.73-0.3464.9964.6464.9965.079502:30:06 amOptionChart
Oct '1964.53-0.3264.5464.4564.5264.85379:55:13 pmOptionChart
Unleaded Gasoline
May '192.1296-0.00252.13112.11932.12982.13212422:32:26 amOptionChart
Jun '192.0771-0.00112.07932.06772.07712.078219402:32:26 amOptionChart
Jul '192.0427-0.00362.04582.03562.04312.04632002:30:53 amOptionChart
Aug '192.0132-0.00112.01332.01082.01082.0143211:37:46 amOptionChart
Sep '191.9789-0.00131.97911.97241.97241.9802111:37:46 amOptionChart
Heating Oil
May '192.0851-0.01302.10002.08512.09472.09811292:29:03 amOptionChart
Jun '192.0900-0.01052.10222.08742.09922.10059412:32:20 amOptionChart
Jul '192.0956-0.01112.10762.09412.10602.1067632:28:05 amOptionChart
Aug '192.1048-0.00922.10752.10482.10752.114062:09:58 amOptionChart
Sep '192.1139-0.01042.12432.11372.12432.124372:19:18 amOptionChart
Natural Gas
May '192.495-0.0192.5102.4772.5012.5144352:32:16 amOptionChart
Jun '192.534-0.0142.5462.5172.5332.54833192:32:16 amOptionChart
Jul '192.590-0.0122.6042.5742.5922.6027782:31:42 amOptionChart
Aug '192.620-0.0082.6312.6032.6192.6284222:32:16 amOptionChart
Sep '192.616-0.0072.6252.6002.6152.623882:00:50 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '191275.8  P0.01280.81275.81280.61275.8963:06:56 pmOptionChart
Jun '191284.0+4.31284.31278.91279.11279.7425032:33:41 amOptionChart
Aug '191289.6+3.91290.01285.51285.61285.73592:26:50 amOptionChart
Oct '191294.6+2.91294.61291.81291.81291.7512:29:40 amOptionChart
Silver
May '1914.985+0.10614.99014.88514.89014.879128272:33:41 amOptionChart
Jul '1915.065+0.10515.07514.95514.95514.96051392:33:41 amOptionChart
Sep '1915.155-0.40415.15515.07515.07515.047962:14:33 amOptionChart
Dec '1915.250-0.44715.25015.21515.21515.173451:34:01 amOptionChart
Copper
May '192.8825+0.02102.88402.85902.86002.861595562:33:25 amOptionChart
Jul '192.8885+0.02102.89052.86452.86552.8675119842:33:42 amOptionChart
Sep '192.8970+0.02002.89902.87502.87502.87708612:26:50 amOptionChart
Dec '192.9110+0.02252.91102.89052.89052.8885431:43:51 amOptionChart
Platinum
Apr '19889.1  P+3.8889.1889.1889.1889.1212:41:34 pmOptionChart
Jul '19893.7+4.0896.7889.0890.6889.727162:32:41 amOptionChart
Oct '19899.7+4.3901.7896.1897.1895.4122:04:10 amOptionChart
Jan '20900.8+51.0900.8900.8900.8900.827:52:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '19147-9+0-4147-12147-2147-8147-5343412:32:55 amOptionChart
Sep '19146-15-0-31146-17146-15146-17146-162710:43:20 pmOptionChart
10 Year Note
Jun '19123-16.5+0-4123-17123-12.5123-12.5123-12.51771472:33:30 amOptionChart
Sep '19123-19  P0-0123-24.5123-18123-24123-1951782:57:11 pmOptionChart
5 Year Note
Jun '19115-16.25+0-3115-16.5115-13115-13115-13.25810352:33:38 amOptionChart
Sep '19115-18.75+0-2.5115-18.75115-18.25115-18.25115-16.256851:49:31 amOptionChart
2 Year Note
Jun '19106-14+0-1.5106-14.125106-12.25106-12.25106-12.51344902:33:18 amOptionChart
Sep '19106-19.625+0-1.75106-19.625106-19106-19106-17.87527562:13:30 amOptionChart
Eurodollar
Jun '1997.4450+0.010097.450097.440097.445097.435076822:28:20 amOptionChart
Sep '1997.5100+0.010097.515097.500097.500097.500082942:32:25 amOptionChart
Dec '1997.5300+0.020097.530097.510097.510097.5100128882:32:26 amOptionChart
Mar '2097.6400+0.030097.640097.615097.615097.6100178352:32:30 amOptionChart
Jun '2097.7250+0.190097.730097.700097.700097.6950154762:30:23 amOptionChart
Sep '2097.7950+0.205097.795097.770097.770097.7650124452:31:31 amOptionChart
Dec '2097.8100+0.210097.810097.785097.790097.7800207582:31:31 amOptionChart
Mar '2197.8350+0.195097.835097.815097.815097.8050122212:31:31 amOptionChart
Jun '2197.8200+0.170097.825097.805097.805097.800086662:28:26 amOptionChart
Sep '2197.8150+0.160097.815097.800097.800097.795061822:31:24 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '190.008989-0.0000020.0090030.0089760.0089930.008991501542:32:32 amOptionChart
Sep '190.009044-0.0000120.0090560.0090440.0090560.00905648:30:24 pmOptionChart
Canadian Dollar
Jun '190.7426+0.00020.74340.74240.74250.7424131762:32:40 amOptionChart
Sep '190.7440  P0.00000.74400.74250.74360.7440149:09:18 amOptionChart
Euro Currency
Jun '191.1191+0.00141.11951.11711.11811.1177559262:32:44 amOptionChart
Sep '191.1274-0.00041.12761.12691.12711.1262642:21:04 amOptionChart
British Pound
Jun '191.2942+0.00161.29511.29211.29261.2926199442:32:25 amOptionChart
Sep '191.2983  P0.00001.29781.29651.29781.2983155:28:37 amOptionChart
Australian Dollar
Jun '190.7034+0.00150.70420.70160.70210.7019301692:32:32 amOptionChart
Sep '190.7049+0.00140.70500.70350.70410.70356410:07:52 pmOptionChart
Brazilian Real
Jun '190.2517-0.00040.25210.25170.25210.25211210:26:10 pmOptionChart
Sep '190.2481  P-0.01250.00000.00000.00000.248106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1926388-5226447263612641526440249972:33:38 amOptionChart
Sep '1926246  P-21126300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192921.00-5.252926.502917.252923.752926.25782092:32:43 amOptionChart
Sep '192927.00-5.002932.002923.752929.002932.00572:12:45 amOptionChart
Emini NASDAQ 100
Jun '197712.50  P-86.007723.007660.257691.507712.5021812:36:34 pmOptionChart
Sep '197833.00-45.007835.507816.507826.757828.75191:53:50 amOptionChart