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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20341^2+0^4342^6341^0341^2340^678048:13:10 pmOptionChart
Jul '20346^2+0^2347^4345^6346^2346^01488598:12:32 pmOptionChart
Sep '20349^4-0^2351^0349^4350^0349^6308368:12:32 pmOptionChart
Dec '20357^0-0^4358^6357^0357^4357^4679128:13:10 pmOptionChart
Mar '21368^2-0^2369^4368^2368^2368^4103368:12:32 pmOptionChart
May '21374^0-0^4374^0374^0374^0374^422477:00:04 pmOptionChart
Chicago Wheat
May '20570^2+1^4571^0567^0567^2568^622558:13:09 pmOptionChart
Jul '20565^4+3^0565^6561^0561^2562^4417518:13:09 pmOptionChart
Sep '20567^2+2^0567^6564^0564^4565^2170067:54:00 pmOptionChart
Dec '20575^6+3^0575^6571^6571^6572^690928:09:59 pmOptionChart
Mar '21580^4+1^6580^6577^4577^6578^67738:08:03 pmOptionChart
May '21578^6+1^6578^6578^6578^6577^03498:01:06 pmOptionChart
Kansas Wheat
May '20495^6+2^6496^0490^6493^0493^0258738:12:46 pmOptionChart
Jul '20502^2+2^6502^4498^0499^2499^44588:09:54 pmOptionChart
Sep '20509^6+2^6509^6505^0507^0507^062917:11:24 pmOptionChart
Dec '20521^2+3^0521^2517^0519^0518^238438:05:26 pmOptionChart
Mar '21529^6+2^0529^6526^4526^4527^63378:02:18 pmOptionChart
Minneapolis Wheat
May '20539^20^0539^2536^4537^4539^239228:02:18 pmOptionChart
Jul '20547^6-0^2548^0546^2547^0548^032857:04:39 pmOptionChart
Sep '20556^0-0^6556^0556^0556^0556^67767:25:16 pmOptionChart
Dec '20566^6-0^4566^6565^0565^0567^25267:09:05 pmOptionChart
Mar '21578^6+1^0579^0572^0572^6577^61261:08:56 pmOptionChart
Soybeans
May '20884^2-1^6887^2884^0885^6886^025468:12:41 pmOptionChart
Jul '20888^0-1^4890^2887^6889^0889^4614788:10:26 pmOptionChart
Aug '20887^6-1^0889^0887^4888^2888^653218:13:10 pmOptionChart
Sep '20881^4+0^4881^4881^4881^4881^033327:46:39 pmOptionChart
Nov '20877^40^0878^4876^4877^6877^4302928:11:32 pmOptionChart
Jan '21875^6+0^2875^6875^6875^6875^460387:02:35 pmOptionChart
Mar '21854^6-0^4855^2854^2854^4855^287097:05:58 pmOptionChart
Soyoil
May '2026.90-0.1126.9726.7926.8527.01418408:13:10 pmOptionChart
Jul '2027.25-0.1127.3227.1227.1227.36275518:13:10 pmOptionChart
Aug '2027.40-0.1127.4327.3727.3727.5150948:02:19 pmOptionChart
Sep '2027.56-0.1027.5627.5427.5527.6631678:02:09 pmOptionChart
Oct '2027.70-0.1127.7027.7027.7027.8123237:04:36 pmOptionChart
Soymeal
May '20321.60+0.10322.60321.20321.90321.504388:13:09 pmOptionChart
Jul '20318.60-0.30318.80317.80318.70318.90214858:11:51 pmOptionChart
Aug '20313.70-0.30314.90313.50314.90314.0048157:03:22 pmOptionChart
Sep '20309.00-1.00309.00309.00309.00310.0024877:00:01 pmOptionChart
Oct '20307.10-0.90310.00307.00308.80308.0014371:19:28 pmOptionChart
Oats
May '20264^4+0^2266^4257^2261^0264^23711:19:28 pmOptionChart
Jul '20265^6-1^6268^0258^4260^0267^413812:57:42 pmOptionChart
Sep '20259^4-1^6261^2253^0253^0261^21511:26:17 amOptionChart
Dec '20269^4  P+13^40^00^00^0269^406:00:00 pmOptionChart
Mar '21269^4  P+9^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '20101.5500.000102.20097.80099.000101.82585581:04:57 pmOptionChart
Jun '2092.0750.00092.07587.25088.42592.075215141:04:27 pmOptionChart
Aug '2093.6250.00093.62588.90089.97593.600122581:04:51 pmOptionChart
Oct '2096.6750.00097.40092.65093.90096.95090841:04:58 pmOptionChart
Dec '20100.1500.000100.85096.45097.050100.37559281:04:57 pmOptionChart
Feb '21104.6500.000105.275100.800101.550104.77524971:04:55 pmOptionChart
Feeder Cattle
Apr '20121.0500.000123.050116.600120.050121.92513281:04:59 pmOptionChart
May '20121.9500.000123.975117.225120.900122.90050361:04:59 pmOptionChart
Aug '20128.3500.000129.675123.350127.000128.90027151:04:58 pmOptionChart
Sep '20128.7750.000129.850123.350127.100129.10010341:01:47 pmOptionChart
Oct '20129.2500.000130.225123.900127.300129.4005041:01:47 pmOptionChart
Nov '20129.9250.000130.325124.400127.950129.90026712:59:59 pmOptionChart
Jan '21129.6500.000129.700123.850127.000129.42511712:59:56 pmOptionChart
Lean Hogs
Apr '2052.4000.00054.80052.10053.95052.20073611:04:59 pmOptionChart
May '2053.0000.00053.92552.45053.00052.9754351:04:34 pmOptionChart
Jun '2060.3500.00061.52559.32559.80060.325229041:04:59 pmOptionChart
Jul '2064.5750.00065.50063.10063.10064.72581501:04:59 pmOptionChart
Aug '2065.3000.00065.92563.10063.10065.40060411:04:34 pmOptionChart
Oct '2056.6500.00057.25054.10054.10056.90062331:04:42 pmOptionChart
Dec '2054.0750.00054.70051.10051.10054.30048111:04:42 pmOptionChart
Feb '2159.7000.00059.80056.85056.85059.5756661:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Apr '200.910.000.910.910.910.9142:15:42 pmOptionChart
May '200.90-0.020.940.900.940.92341:10:06 pmOptionChart
Jun '200.94-0.010.960.940.950.96412:52:58 pmOptionChart
Crude Oil
May '2020.61+0.1320.8020.0420.1020.48285908:13:12 pmOptionChart
Jun '2024.56+0.0524.7224.1424.1824.5145488:11:20 pmOptionChart
Jul '2027.690.0027.8027.3427.3627.6911518:09:35 pmOptionChart
Aug '2029.77-0.0229.8329.5329.5329.791827:54:12 pmOptionChart
Sep '2031.09-0.0331.1630.8031.0231.122158:06:39 pmOptionChart
Unleaded Gasoline
Apr '200.5517-0.02150.61870.54780.59660.573226901:29:14 pmOptionChart
May '200.5729-0.01980.57830.56100.56500.59274198:12:32 pmOptionChart
Jun '200.6446-0.01440.64530.62850.63000.65902148:00:58 pmOptionChart
Jul '200.7044-0.01210.70440.68760.68980.7165368:00:43 pmOptionChart
Aug '200.7461-0.01710.74610.73720.73720.7632197:27:11 pmOptionChart
Heating Oil
Apr '200.9999-0.01221.04850.99991.02821.012130211:27:59 pmOptionChart
May '200.9971-0.00441.00080.98940.99031.00153638:09:34 pmOptionChart
Jun '201.0135-0.00411.01551.00601.00701.01761058:05:08 pmOptionChart
Jul '201.0377-0.00381.03771.03231.03231.0415157:31:56 pmOptionChart
Aug '201.0608-0.01311.11321.06081.10971.0739100233:49:15 pmOptionChart
Natural Gas
May '201.646+0.0061.6511.6421.6431.64010288:11:12 pmOptionChart
Jun '201.762+0.0061.7651.7531.7531.7561918:00:03 pmOptionChart
Jul '201.917+0.0051.9191.9051.9081.9121088:02:48 pmOptionChart
Aug '201.977-0.0011.9811.9701.9701.978327:55:37 pmOptionChart
Sep '201.997-0.0091.9991.9961.9962.006265:41:13 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '201583.3-0.11583.51570.01570.01583.4838:04:11 pmOptionChart
Jun '201594.3-2.31596.11576.01589.41596.6137748:13:02 pmOptionChart
Aug '201594.2-2.41595.11580.01590.71596.64638:09:16 pmOptionChart
Oct '201597.0-0.51597.01586.11586.11597.5588:03:43 pmOptionChart
Silver
May '2014.125-0.03114.20014.06514.14514.15631018:12:57 pmOptionChart
Jul '2014.175-0.01614.22014.11014.16514.191558:05:31 pmOptionChart
Sep '2014.190-2.63614.19014.19014.19014.23235:02:57 pmOptionChart
Dec '2016.909  P0.00017.04016.90017.04016.90973:18:06 pmOptionChart
Copper
May '202.2140-0.01402.22202.20702.21602.228031558:13:01 pmOptionChart
Jul '202.2190-0.01452.22652.21402.22002.2335678:12:24 pmOptionChart
Sep '202.2235-0.01402.22352.22352.22352.237555:01:05 pmOptionChart
Dec '202.2270-0.01902.23002.22652.23002.246056:11:54 pmOptionChart
Platinum
Apr '20715.0-9.4724.4713.1717.7724.46912:16:50 pmOptionChart
Jul '20722.0-7.9724.7717.0721.9729.94238:13:18 pmOptionChart
Oct '20719.0-11.8719.6719.0719.6730.837:04:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-29+0-27180-15179-22179-29179-246598:13:06 pmOptionChart
Sep '20177-18  P0-0177-18177-18177-18177-18512:51:33 pmOptionChart
10 Year Note
Jun '20138-28+0-6139-1.5138-25138-25.5138-22344088:13:10 pmOptionChart
Sep '20138-10  P0-0138-10138-10138-10138-10633:51:09 pmOptionChart
5 Year Note
Mar '20125-6.50-0125-6.5125-6.5125-6.5125-6.5212:00:43 pmOptionChart
Jun '20125-13.5+0-2125-16125-11.5125-11.5125-11.5177068:12:18 pmOptionChart
2 Year Note
Mar '20110-5.5  P0-0110-5.5110-5.5110-5.5110-5.548528:40:56 amOptionChart
Jun '20110-5.625-0-31.5110-6.125110-5110-5.25110-6.12582808:10:58 pmOptionChart
Eurodollar
Jun '2099.47500.000099.485099.475099.480099.475020318:13:38 pmOptionChart
Sep '2099.6400-0.005099.645099.640099.640099.645010568:07:12 pmOptionChart
Dec '2099.6500-0.010099.660099.650099.650099.660012988:07:01 pmOptionChart
Mar '2199.7100-0.005099.710099.705099.710099.715017727:02:39 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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009333+0.0000130.0093530.0093100.0093260.009320104248:13:39 pmOptionChart
Sep '200.0093470.0000000.0093470.0093470.0093470.009347292:52:37 pmOptionChart
Canadian Dollar
Jun '200.7105+0.00010.71150.71000.71130.710527338:13:30 pmOptionChart
Sep '200.7115+0.00080.71160.71150.71160.7108155:22:59 pmOptionChart
Euro Currency
Jun '201.1060+0.00101.10701.10541.10631.105037818:13:38 pmOptionChart
Sep '201.1100+0.00201.11001.10921.10921.1080146:30:47 pmOptionChart
British Pound
Jun '201.2431-0.00251.24421.24101.24391.245617798:13:31 pmOptionChart
Sep '201.24630.00001.24631.24631.24631.24631972:52:23 pmOptionChart
Australian Dollar
Jun '200.6139-0.00040.61580.61100.61570.614378448:13:42 pmOptionChart
Sep '200.6154+0.00110.61540.61540.61540.614346:43:44 pmOptionChart
Brazilian Real
Jun '200.2589  P+0.06690.00000.00000.00000.258906:00:00 pmOptionChart
Sep '200.2567  P0.00000.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2021501-2502170221412217022175169598:13:13 pmOptionChart
Sep '2021492-19721508214402144021689117:52:41 pmOptionChart
Emini SP 500
Jun '202537.75-32.002562.252530.252562.002569.75592758:13:42 pmOptionChart
Sep '202534.25-32.252556.002526.752556.002566.501578:13:40 pmOptionChart
Emini NASDAQ 100
Jun '207716.50-69.757773.507687.507772.507786.25142538:13:41 pmOptionChart
Sep '207724.50-62.507743.257713.757743.257787.00186:47:59 pmOptionChart