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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19428^6+4^2430^2423^6425^4424^4226249:12:32 amOptionChart
Dec '19433^4+3^6435^0428^4430^6429^6385019:12:33 amOptionChart
Mar '20441^4+3^2443^0437^2439^0438^247879:12:14 amOptionChart
May '20445^4+3^2446^4441^2443^0442^215389:06:58 amOptionChart
Jul '20448^2+2^4449^2444^4446^4445^615469:08:42 amOptionChart
Sep '20422^4+0^6423^4421^0421^0421^6599:08:12 amOptionChart
Chicago Wheat
Sep '19499^0+5^4501^2492^4494^6493^4136709:12:32 amOptionChart
Dec '19510^0+4^6512^2504^4506^0505^244639:11:50 amOptionChart
Mar '20521^6+4^0523^4516^4517^2517^614349:12:12 amOptionChart
May '20528^0+4^4528^0525^2525^4523^42569:05:16 amOptionChart
Jul '20527^6+3^4528^2523^0523^0524^21949:00:43 amOptionChart
Sep '20534^2+3^4535^0529^4529^4530^6378:39:04 amOptionChart
Kansas Wheat
Sep '19438^4+5^6440^4431^2432^6432^676849:12:32 amOptionChart
Dec '19458^2+5^0460^0452^0453^2453^231329:11:46 amOptionChart
Mar '20477^6+4^4479^0471^6472^0473^212059:12:34 amOptionChart
May '20490^0+4^4490^6484^2484^2485^41899:12:34 amOptionChart
Jul '20494^2+3^2494^2490^0490^0491^0618:31:27 amOptionChart
Minneapolis Wheat
Sep '19529^6+4^2531^4525^4525^6525^46909:07:21 amOptionChart
Dec '19542^2+4^4543^4537^6537^6537^65609:06:23 amOptionChart
Mar '20555^2+2^6555^2552^4552^4552^4288:48:42 amOptionChart
May '20561^4  P0^0565^0561^4563^4561^43641:09:05 pmOptionChart
Jul '20573^6+4^0573^6569^0569^0569^6139:05:01 amOptionChart
Soybeans
Aug '19890^4+9^2897^0879^4881^6881^2121489:12:27 amOptionChart
Sep '19896^4+9^4902^6885^2887^4887^059539:11:55 amOptionChart
Nov '19908^4+9^4914^4897^2899^4899^0450879:12:13 amOptionChart
Jan '20920^6+9^2926^4909^6912^0911^427359:11:55 amOptionChart
Mar '20930^2+9^0936^0920^2922^4921^29849:12:17 amOptionChart
May '20938^4+8^4944^0929^0930^2930^06319:11:49 amOptionChart
Jul '20947^2+8^4951^2937^2938^6938^615249:11:49 amOptionChart
Soyoil
Aug '1927.79+0.1527.8927.6127.6927.6438099:12:10 amOptionChart
Sep '1927.89+0.1528.0127.7827.7827.7415999:12:09 amOptionChart
Oct '1928.02+0.1828.1127.8427.8427.846929:12:20 amOptionChart
Dec '1928.24+0.1928.3428.0128.1028.05123819:12:36 amOptionChart
Jan '2028.46+0.1728.5728.2628.4828.294389:11:40 amOptionChart
Soymeal
Aug '19308.70+1.70310.20306.60307.50307.0065339:11:49 amOptionChart
Sep '19310.20+1.80311.60307.90308.80308.4032149:11:49 amOptionChart
Oct '19311.80+1.80313.20310.10310.40310.0012119:10:39 amOptionChart
Dec '19314.80+2.00316.30312.30313.50312.80118109:11:55 amOptionChart
Jan '20316.40+1.90317.90314.00314.50314.505349:11:49 amOptionChart
Oats
Sep '19271^0-3^6272^4269^0269^0274^6579:10:20 amOptionChart
Dec '19271^6-3^4273^6269^0271^4275^22459:11:57 amOptionChart
Mar '20273^4-5^2273^4273^4273^4278^623:28:15 amOptionChart
May '20277^6  P0^00^00^00^0277^606:00:00 pmOptionChart
Jul '20277^0  P0^00^00^00^0277^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19107.375-0.025107.650107.125107.475107.400168949:12:44 amOptionChart
Oct '19108.125-0.125108.425107.850108.250108.250255749:12:46 amOptionChart
Dec '19112.775-0.025112.950112.600112.725112.800130759:12:09 amOptionChart
Feb '20116.475+0.100116.575116.175116.300116.37570619:11:34 amOptionChart
Apr '20118.075+0.075118.225117.775118.000118.00022569:08:10 amOptionChart
Jun '20111.450+0.025111.600111.275111.400111.4256969:04:55 amOptionChart
Aug '20109.900+0.050109.975109.900109.950109.850209:04:55 amOptionChart
Feeder Cattle
Aug '19139.625+0.200139.950139.125139.425139.42539779:12:45 amOptionChart
Sep '19139.600+0.125140.025139.175139.325139.47527889:10:57 amOptionChart
Oct '19139.775+0.050140.200139.500139.850139.72518849:10:45 amOptionChart
Nov '19139.725-0.075140.300139.475139.675139.8007989:08:10 amOptionChart
Jan '20138.400-0.050138.875138.025138.350138.4504189:12:09 amOptionChart
Mar '20137.275-0.125137.600137.000137.125137.400959:08:02 amOptionChart
Apr '20137.925+0.075138.025137.925138.000137.850448:52:07 amOptionChart
Lean Hogs
Aug '1982.800+0.02582.95082.00082.75082.775308289:12:49 amOptionChart
Oct '1976.500-0.40077.07576.12577.07576.900306299:12:48 amOptionChart
Dec '1975.2750.00075.47574.72575.47575.275169939:12:46 amOptionChart
Feb '2079.650+0.07579.77579.02579.67579.57564199:12:49 amOptionChart
Apr '2082.650+0.02582.70082.07582.50082.62525819:12:49 amOptionChart
May '2086.525  P0.00086.55085.42585.42586.5258510:48:49 amOptionChart
Jun '2089.750+0.05089.75089.12589.67589.70019459:12:46 amOptionChart
Jul '2089.0000.00089.00089.00089.00089.0003239:12:09 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '191.46+0.011.461.461.461.451439:11:16 amOptionChart
Sep '191.49+0.021.491.481.491.47249:11:16 amOptionChart
Oct '191.50+0.021.501.501.501.4868:56:05 amOptionChart
Crude Oil
Aug '1955.53+0.2356.3655.3855.7255.30398469:12:05 amOptionChart
Sep '1955.66+0.2456.4955.5055.8455.423721099:12:06 amOptionChart
Oct '1955.69+0.2556.5255.5455.9055.44213529:11:56 amOptionChart
Nov '1955.71+0.2856.5255.5555.9055.4378309:11:58 amOptionChart
Dec '1955.66+0.3056.4555.5055.7655.36150259:11:56 amOptionChart
Unleaded Gasoline
Aug '191.8406+0.00641.86671.83381.84861.834245079:12:05 amOptionChart
Sep '191.7935+0.00731.81821.78711.80101.7862146159:12:06 amOptionChart
Oct '191.6333+0.00691.65751.62821.64181.626447249:12:04 amOptionChart
Nov '191.5920+0.00661.61601.58941.61601.585412109:11:50 amOptionChart
Dec '191.5629+0.00771.58521.55991.57501.555222699:11:56 amOptionChart
Heating Oil
Aug '191.8799+0.01741.89851.87431.88571.862589779:12:03 amOptionChart
Sep '191.8864+0.01651.90571.88141.88911.8699145039:12:05 amOptionChart
Oct '191.8926+0.01621.91221.88801.89551.876445659:12:05 amOptionChart
Nov '191.8932+0.01201.91681.89321.90241.881222389:05:45 amOptionChart
Dec '191.8973+0.01411.91741.89441.90451.883234959:11:50 amOptionChart
Natural Gas
Aug '192.264-0.0232.3002.2482.2902.287254979:11:54 amOptionChart
Sep '192.237-0.0262.2762.2212.2672.263164469:11:45 amOptionChart
Oct '192.264-0.0262.3012.2472.2912.29090549:11:14 amOptionChart
Nov '192.356-0.0302.3942.3392.3862.38651169:11:44 amOptionChart
Dec '192.539-0.0372.5802.5272.5702.57623769:11:08 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191437.8+9.71454.41434.61448.31428.12935239:11:56 amOptionChart
Oct '191444.3+9.81460.31441.21455.11434.541539:11:45 amOptionChart
Dec '191450.4+9.61467.01447.31460.41440.8251099:11:55 amOptionChart
Feb '201456.5+9.61471.61453.41471.61446.95539:11:50 amOptionChart
Silver
Jul '1916.480+0.36016.50516.23516.27516.120278:59:26 amOptionChart
Sep '1916.390+0.19216.62516.27016.38516.198894189:11:55 amOptionChart
Dec '1916.540+1.05816.73516.39516.49516.31541959:11:32 amOptionChart
Mar '2016.585+0.98916.84516.51516.61516.4304389:10:18 amOptionChart
Copper
Jul '192.7565+0.05252.79302.73002.73002.70401649:11:00 amOptionChart
Sep '192.7650+0.05502.80302.71502.71952.71001018289:11:54 amOptionChart
Dec '192.7700+0.05402.80502.72252.72652.7160108169:11:37 amOptionChart
Mar '202.7770+0.05452.80902.75702.75702.722526519:11:48 amOptionChart
Platinum
Jul '19841.7  P-2.0850.0844.3850.0841.788:18:25 amOptionChart
Oct '19854.4+4.5865.5851.5857.8849.9153209:12:05 amOptionChart
Jan '20862.0+7.1870.1859.3864.1854.9549:09:53 amOptionChart
Apr '20870.5+15.3871.0869.0869.0859.972:33:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19154-23-0-24155-6154-18155-3154-311243639:12:34 amOptionChart
Dec '19154-3-0-28154-3153-28154-0154-76809:08:17 amOptionChart
10 Year Note
Sep '19127-17.5-0-29127-27.5127-14.5127-25127-20.58072679:12:26 amOptionChart
Dec '19128-0.5-0-30.5128-2.5127-27.5128-2128-29109:07:27 amOptionChart
5 Year Note
Sep '19117-26.5-0-29.25118-1.75117-24.25117-31.75117-29.254897519:12:36 amOptionChart
Dec '19118-3-0-28118-3118-2.25118-2.25118-722288:39:33 amOptionChart
2 Year Note
Sep '19107-13.5-0-30.25107-17.125107-12.625107-16.125107-15.252443409:12:35 amOptionChart
Dec '19107-18.625-0-29.625107-18.625107-18.625107-18.625107-2160218:32:21 amOptionChart
Eurodollar
Sep '1997.9300-0.030097.980097.920097.970097.96002094799:11:53 amOptionChart
Dec '1998.0100-0.035098.070098.000098.060098.04501969209:12:33 amOptionChart
Mar '2098.2300-0.030098.300098.215098.290098.26001309779:12:25 amOptionChart
Jun '2098.3300-0.025098.400098.310098.385098.35501398689:11:57 amOptionChart
Sep '2098.3900+0.040098.460098.375098.450098.41501188239:12:35 amOptionChart
Dec '2098.3800+0.040098.455098.365098.435098.41001830239:12:39 amOptionChart
Mar '2198.4050+0.045098.475098.390098.460098.43501036079:12:25 amOptionChart
Jun '2198.3850+0.045098.445098.370098.435098.4100645479:12:35 amOptionChart
Sep '2198.3650+0.045098.420098.350098.410098.3850382569:12:35 amOptionChart
Dec '2198.3300+0.050098.385098.310098.370098.3450359119:11:32 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009325-0.0000190.0093660.0093160.0093600.009344824949:12:51 amOptionChart
Dec '190.009390-0.0000120.0094010.0093900.0094010.0094021611:48:58 pmOptionChart
Canadian Dollar
Sep '190.7658-0.00170.76910.76350.76830.7675485169:12:34 amOptionChart
Dec '190.7667-0.00150.76790.76450.76790.76821148:44:26 amOptionChart
Euro Currency
Sep '191.1279-0.00411.13321.12681.13291.13201146059:12:48 amOptionChart
Dec '191.1358-0.00381.14061.13461.14061.13962899:09:54 amOptionChart
British Pound
Sep '191.2557-0.00191.25891.25391.25801.2576527899:12:47 amOptionChart
Dec '191.2594-0.00251.26281.25911.26151.26191047:19:53 amOptionChart
Australian Dollar
Sep '190.7070-0.00100.70940.70610.70860.7080657929:12:41 amOptionChart
Dec '190.7084-0.00110.71010.70820.70850.7095138:27:59 amOptionChart
Brazilian Real
Sep '190.2663-0.00090.26750.26630.26750.2672488:00:46 amOptionChart
Dec '190.2631  P-0.00010.00000.00000.00000.263106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1927282+8127342272312730527201972169:12:35 amOptionChart
Dec '1927315+12327326272252729527192248:29:38 amOptionChart
Emini SP 500
Sep '193002.00+4.503009.752996.253003.752997.504583749:12:50 amOptionChart
Dec '193004.25+4.253012.002999.503009.003000.006859:07:33 amOptionChart
Emini NASDAQ 100
Sep '197936.50+3.007980.757930.257950.507933.501491399:12:51 amOptionChart
Dec '197957.50+1.758001.257957.507980.007955.751819:11:09 amOptionChart