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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19383^2  P0^0384^6380^0383^6383^23010621:19:59 pmOptionChart
Sep '19390^4  P0^0392^0388^0391^2390^41008851:19:58 pmOptionChart
Dec '19398^2  P0^0400^0397^2399^4398^21674401:19:57 pmOptionChart
Mar '20407^6  P0^0410^0407^2408^6407^6359931:19:57 pmOptionChart
May '20413^2  P0^0415^2412^4413^2413^289221:19:44 pmOptionChart
Jul '20418^2  P0^0420^0417^4420^0418^2169741:19:57 pmOptionChart
Chicago Wheat
Jul '19465^0  P0^0473^2462^4472^4465^0717211:19:58 pmOptionChart
Sep '19471^2  P0^0479^2469^0478^0471^2227761:19:57 pmOptionChart
Dec '19484^2  P0^0491^2482^0489^6484^2163771:19:52 pmOptionChart
Mar '20496^6  P0^0502^6495^2500^4496^671511:17:57 pmOptionChart
May '20503^6  P0^0509^0502^2507^6503^618201:16:49 pmOptionChart
Jul '20503^4  P0^0508^0502^0508^0503^411671:14:59 pmOptionChart
Kansas Wheat
Jul '19420^2  P0^0425^4415^4421^6420^2274881:19:54 pmOptionChart
Sep '19431^0  P0^0436^2426^2431^0431^0132801:19:54 pmOptionChart
Dec '19452^0  P0^0457^0447^0451^2452^0107061:19:54 pmOptionChart
Mar '20472^2  P0^0477^0467^4472^0472^232461:17:41 pmOptionChart
May '20486^2  P0^0490^4481^6488^2486^29191:16:49 pmOptionChart
Minneapolis Wheat
Jul '19527^6  P0^0543^6525^6537^6527^631371:24:59 pmOptionChart
Sep '19536^6  P0^0553^0534^6547^0536^624481:29:57 pmOptionChart
Dec '19548^6  P0^0563^2546^6547^4548^611751:19:00 pmOptionChart
Mar '20562^0  P0^0570^0560^4564^0562^02721:19:00 pmOptionChart
May '20570^0  P0^0580^2571^0579^6570^011612:20:41 pmOptionChart
Soybeans
Jul '19821^6  P0^0841^6820^4835^6821^61101961:19:57 pmOptionChart
Aug '19828^2  P0^0848^4827^4842^2828^2106641:19:45 pmOptionChart
Sep '19834^6  P0^0854^0833^6848^2834^656561:19:57 pmOptionChart
Nov '19847^2  P0^0866^4846^0860^2847^2418901:19:57 pmOptionChart
Jan '20859^4  P0^0879^0858^2877^6859^456491:19:57 pmOptionChart
Mar '20868^0  P0^0887^2866^4880^0868^065931:19:57 pmOptionChart
May '20878^2  P0^0896^4877^0896^4878^219401:19:57 pmOptionChart
Soyoil
Jul '1927.22  P0.0027.8027.1127.5827.22669351:19:58 pmOptionChart
Aug '1927.35  P0.0027.9027.2427.9027.35166211:19:51 pmOptionChart
Sep '1927.78  P+0.3027.8427.7327.8327.783566:00:00 pmOptionChart
Oct '1927.62  P0.0028.1527.5128.1527.6234391:19:58 pmOptionChart
Dec '1927.93  P0.0028.4527.8228.2627.93225711:19:58 pmOptionChart
Soymeal
Jul '19294.30  P0.00302.70293.70300.00294.30466331:19:58 pmOptionChart
Aug '19296.00  P0.00304.10295.40303.30296.0087481:19:59 pmOptionChart
Sep '19297.90  P0.00305.60297.30304.80297.9051041:19:49 pmOptionChart
Oct '19299.40  P0.00306.80298.80306.50299.4026511:19:59 pmOptionChart
Dec '19314.10  P+11.90315.00313.40314.00314.104781:13:01 pmOptionChart
Oats
Jul '19294^0  P0^0298^0293^2297^0294^02371:16:34 pmOptionChart
Sep '19280^2  P0^0279^0278^2279^0280^2611:35:07 amOptionChart
Dec '19271^6  P0^0269^0266^6268^0271^6271:06:12 pmOptionChart
Mar '20271^2  P+13^4264^6264^6264^6271^2106:00:00 pmOptionChart
May '20267^0  P+9^20^00^00^0267^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19111.275  P0.000112.500110.625111.000111.275229361:04:58 pmOptionChart
Aug '19108.925  P0.000109.775108.175108.250108.925258341:04:59 pmOptionChart
Oct '19108.900  P0.000109.775108.175108.175108.900141781:04:53 pmOptionChart
Dec '19113.550  P0.000114.075112.475112.475113.55086511:04:48 pmOptionChart
Feb '20117.950  P0.000118.325116.400116.400117.95049811:04:59 pmOptionChart
Apr '20119.500  P0.000119.900118.275118.275119.50018891:03:59 pmOptionChart
Jun '20112.150  P-3.850112.900111.450111.450112.1509881:04:56 pmOptionChart
Feeder Cattle
May '19134.525  P0.000135.000133.950134.200134.52510771:04:54 pmOptionChart
Aug '19145.500  P0.000146.050143.425143.700145.50063361:04:56 pmOptionChart
Sep '19146.700  P0.000147.350144.400144.400146.70032721:04:47 pmOptionChart
Oct '19147.325  P0.000148.150145.050145.050147.32524581:04:54 pmOptionChart
Nov '19147.800  P0.000148.900145.725145.725147.80010091:04:26 pmOptionChart
Jan '20145.575  P0.000146.150143.300143.300145.5755781:01:59 pmOptionChart
Mar '20143.675  P0.000144.400142.950143.125143.6751751:04:56 pmOptionChart
Lean Hogs
Jun '1992.375  P0.00092.80089.65091.75092.375195481:04:54 pmOptionChart
Jul '1993.000  P0.00093.02590.17591.87593.000168771:04:55 pmOptionChart
Aug '1993.950  P0.00094.05091.65092.90093.95096341:04:51 pmOptionChart
Oct '1985.475  P0.00085.60084.22584.82585.47564021:04:29 pmOptionChart
Dec '1981.925  P0.00082.00080.85081.55081.92548771:04:55 pmOptionChart
Feb '2084.525  P0.00084.75083.67584.27584.52512071:03:58 pmOptionChart
Apr '2085.475  P0.00085.62584.77585.27585.4753481:03:59 pmOptionChart
May '2088.000  P0.00088.02588.00088.02588.00079:37:38 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jun '191.36  P0.001.371.351.361.362971:18:27 pmOptionChart
Jul '191.37  P0.001.381.361.361.37631:15:49 pmOptionChart
Aug '191.39  P0.001.371.321.331.3986:00:00 pmOptionChart
Crude Oil
Jun '1962.76  P0.0063.6462.5263.1262.761937563:59:59 pmOptionChart
Jul '1962.92  P0.0063.8262.7063.3062.925247693:59:59 pmOptionChart
Aug '1962.99  P0.0063.8962.7863.3862.99732363:58:20 pmOptionChart
Sep '1962.98  P0.0063.8662.7863.4062.98462073:39:43 pmOptionChart
Oct '1962.86  P0.0063.6762.6763.3962.86285403:56:10 pmOptionChart
Unleaded Gasoline
Jun '192.0473  P0.00002.08542.03522.06752.0473525153:59:45 pmOptionChart
Jul '192.0182  P0.00002.05112.00552.03432.0182707763:59:45 pmOptionChart
Aug '191.9808  P0.00002.00991.96911.99551.9808345423:58:29 pmOptionChart
Sep '191.9429  P0.00001.96961.93271.96171.9429234643:39:56 pmOptionChart
Oct '191.7900  P0.00001.81731.78271.80751.7900106002:46:30 pmOptionChart
Heating Oil
Jun '192.0955  P0.00002.13382.08702.12732.0955461163:59:51 pmOptionChart
Jul '192.0963  P0.00002.13302.08862.12742.0963407943:59:00 pmOptionChart
Aug '192.0993  P0.00002.13472.09232.12902.0993225973:53:36 pmOptionChart
Sep '192.1048  P0.00002.13772.09842.13462.1048133503:39:19 pmOptionChart
Oct '192.1095  P0.00002.14332.10392.14222.109576983:59:45 pmOptionChart
Natural Gas
Jun '192.631  P0.0002.6602.6162.6362.631727833:59:55 pmOptionChart
Jul '192.664  P0.0002.6942.6522.6712.664491293:59:15 pmOptionChart
Aug '192.680  P0.0002.7082.6692.6872.680173753:58:18 pmOptionChart
Sep '192.675  P0.0002.7022.6642.6822.675138313:58:16 pmOptionChart
Oct '192.706  P0.0002.7322.6942.7132.706153313:58:17 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '191275.7  P0.01289.01274.61287.21275.72551253:59:58 pmOptionChart
Aug '191281.4  P0.01294.61280.41292.61281.4193423:59:52 pmOptionChart
Oct '191287.2  P0.01299.11286.81297.61287.25612:18:22 pmOptionChart
Dec '191293.0  P0.01305.91292.01304.11293.041433:59:51 pmOptionChart
Silver
May '1914.348  P0.00014.58014.34514.48514.3481532:05:17 pmOptionChart
Jul '1914.388  P0.00014.55514.38014.54514.388605313:59:55 pmOptionChart
Sep '1914.466  P-1.09314.61514.46514.59514.46612423:50:28 pmOptionChart
Dec '1914.574  P-1.12314.73514.57014.73514.57413143:59:27 pmOptionChart
Copper
May '192.7480  P0.00002.76002.74002.76002.7480733:52:59 pmOptionChart
Jul '192.7385  P0.00002.75302.72102.74802.7385545923:59:55 pmOptionChart
Sep '192.7415  P0.00002.75502.72452.75402.741573813:50:01 pmOptionChart
Dec '192.7485  P0.00002.76302.73602.76152.748542303:30:01 pmOptionChart
Platinum
Jul '19820.3  P0.0836.1818.2835.8820.3172343:59:56 pmOptionChart
Oct '19825.6  P0.0841.0823.8841.0825.64323:56:20 pmOptionChart
Jan '20844.4  P+13.3843.0830.2843.0844.49110:57:41 amOptionChart
Apr '20836.1  P-5.9839.3835.5839.3836.1112:37:48 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '19149-22  P0-0150-4149-12149-19149-222043533:59:59 pmOptionChart
Sep '19149-2  P0-0149-15148-25148-28149-215693:52:06 pmOptionChart
10 Year Note
Jun '19124-15.5  P0-0124-25124-11.5124-16.5124-15.512848793:59:58 pmOptionChart
Sep '19124-25  P0-0125-2124-21124-25124-25513343:58:59 pmOptionChart
5 Year Note
Jun '19116-1  P0-0116-7.75115-31116-2.75116-17828683:59:56 pmOptionChart
Sep '19116-6  P0-0116-13116-4116-8116-61141713:52:06 pmOptionChart
2 Year Note
Jun '19106-18.75  P0-0106-21.5106-18106-19.625106-18.754926773:59:57 pmOptionChart
Sep '19106-26.125  P0-0106-29106-25.25106-26.625106-26.1251690243:56:01 pmOptionChart
Eurodollar
Jun '1997.4825  P0.000097.495097.482597.490097.48252382083:59:16 pmOptionChart
Sep '1997.5950  P0.000097.625097.585097.610097.59503609633:57:56 pmOptionChart
Dec '1997.6500  P0.000097.690097.635097.660097.65003579873:57:56 pmOptionChart
Mar '2097.7950  P0.000097.845097.775097.805097.79502919193:59:31 pmOptionChart
Jun '2097.8900  P+0.355097.950097.870097.905097.89003475813:59:38 pmOptionChart
Sep '2097.9550  P+0.365098.015097.935097.970097.95502623833:59:30 pmOptionChart
Dec '2097.9600  P+0.360098.020097.940097.975097.96002344143:59:11 pmOptionChart
Mar '2197.9900  P+0.350098.055097.975098.005097.99002024543:59:38 pmOptionChart
Jun '2197.9800  P+0.330098.040097.965097.995097.98001120233:59:53 pmOptionChart
Sep '2197.9750  P+0.320098.030097.960097.990097.97501012023:59:56 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '190.009102  P0.0000000.0091540.0090950.0091240.0091021476963:59:58 pmOptionChart
Sep '190.009168  P0.0000000.0092180.0091650.0091900.0091685241:55:20 pmOptionChart
Canadian Dollar
Jun '190.7444  P0.00000.74490.74040.74360.7444954113:59:50 pmOptionChart
Sep '190.7459  P0.00000.74620.74210.74450.74596393:00:30 pmOptionChart
Euro Currency
Jun '191.1187  P0.00001.12111.11821.12041.11871423293:59:58 pmOptionChart
Sep '191.1271  P0.00001.12951.12671.12851.127125453:57:49 pmOptionChart
British Pound
Jun '191.2744  P0.00001.28161.27331.28131.2744939203:59:50 pmOptionChart
Sep '191.2800  P0.00001.28721.27911.28721.28008963:58:12 pmOptionChart
Australian Dollar
Jun '190.6872  P0.00000.69020.68690.68960.6872890283:59:52 pmOptionChart
Sep '190.6889  P0.00000.69170.68880.69130.68893593:40:53 pmOptionChart
Brazilian Real
Jun '190.2434  P0.00000.24710.24290.24710.243464743:57:50 pmOptionChart
Sep '190.2454  P-0.01520.25040.24810.00000.245486:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1925780  P0259492562825775257802793463:59:59 pmOptionChart
Sep '1926246  P+46226300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192862.00  P0.002887.502852.502879.752862.0018820793:59:59 pmOptionChart
Sep '192866.50  P0.002892.252857.002884.752866.5032673:54:24 pmOptionChart
Emini NASDAQ 100
Jun '197712.50  P+201.007723.007660.257691.507712.5021812:36:34 pmOptionChart
Sep '197539.00  P0.007646.507534.507627.007539.007783:05:30 pmOptionChart