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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20388^0+0^4388^6387^4387^4387^41707487:56:09 pmOptionChart
May '20394^0+0^4394^4393^2393^4393^4533417:54:06 pmOptionChart
Jul '20399^6+0^4400^0399^0399^0399^2339007:43:46 pmOptionChart
Sep '20399^0+0^2399^0398^4398^4398^6106937:51:58 pmOptionChart
Dec '20401^6+0^2402^0401^4401^4401^4164567:55:32 pmOptionChart
Mar '21411^20^0411^2410^2410^2411^213017:00:00 pmOptionChart
Chicago Wheat
Mar '20582^2+0^6582^6579^6581^4581^4680907:55:39 pmOptionChart
May '20581^6+0^6582^2579^6581^2581^0289067:51:59 pmOptionChart
Jul '20580^6+0^2581^2578^6580^0580^4232857:51:58 pmOptionChart
Sep '20585^40^0586^0584^0585^2585^474337:52:46 pmOptionChart
Dec '20593^40^0593^4591^4593^0593^462357:50:38 pmOptionChart
Mar '21600^2-0^2600^2598^6599^6600^419087:48:30 pmOptionChart
Kansas Wheat
Mar '20499^4-0^4500^0498^4499^6500^0223387:55:32 pmOptionChart
May '20506^2-1^0506^6505^6506^6507^274747:43:00 pmOptionChart
Jul '20513^6-0^6514^2513^0514^0514^479867:43:00 pmOptionChart
Sep '20521^2-1^0522^0520^4520^4522^235267:43:00 pmOptionChart
Dec '20531^6-1^0531^6531^6531^6532^611727:43:00 pmOptionChart
Minneapolis Wheat
Mar '20562^20^0562^2560^6562^0562^237097:49:22 pmOptionChart
May '20570^60^0570^6570^0570^2570^618537:39:26 pmOptionChart
Jul '20576^4-0^4576^6576^4576^4577^011017:20:08 pmOptionChart
Sep '20585^0+0^2585^0585^0585^0584^68197:00:05 pmOptionChart
Dec '20595^6+0^2595^6595^6595^6595^43647:50:38 pmOptionChart
Soybeans
Mar '20915^0-1^0917^2914^4917^0916^01145307:56:16 pmOptionChart
May '20928^4-1^2931^6928^2931^6929^6475337:55:48 pmOptionChart
Jul '20942^2-1^2944^6942^0944^2943^4260977:52:44 pmOptionChart
Aug '20946^4-1^4947^2946^4947^2948^027217:51:58 pmOptionChart
Sep '20946^0-1^4948^0946^0948^0947^421907:51:58 pmOptionChart
Nov '20950^2-1^0952^0949^6952^0951^2104517:54:33 pmOptionChart
Jan '21954^4-0^6955^4954^4955^4955^217417:03:51 pmOptionChart
Soyoil
Mar '2032.64-0.1132.8132.6132.8032.75768387:55:57 pmOptionChart
May '2032.97-0.1233.1432.9533.1433.09269447:52:55 pmOptionChart
Jul '2033.35-0.1033.5133.3133.5133.45149537:52:43 pmOptionChart
Aug '2033.44-0.1033.6733.4333.6733.5432347:43:39 pmOptionChart
Sep '2033.54-0.0733.7433.5433.7433.6111537:15:32 pmOptionChart
Soymeal
Mar '20299.100.00299.40298.90299.10299.10475697:53:24 pmOptionChart
May '20303.70-0.10304.00303.60303.70303.80231647:52:03 pmOptionChart
Jul '20308.30-0.20308.60308.20308.20308.50126077:51:58 pmOptionChart
Aug '20310.00-0.20310.30310.00310.30310.2015997:16:10 pmOptionChart
Sep '20311.200.00313.10311.00312.60311.2011321:14:53 pmOptionChart
Oats
Mar '20314^0-0^6315^0314^0314^6314^62947:43:06 pmOptionChart
May '20308^4-0^4309^0304^6307^4309^05912:48:05 pmOptionChart
Jul '20300^0-1^2301^2299^2299^2301^22412:48:05 pmOptionChart
Sep '20269^4  P-12^60^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-3^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.3000.000126.550125.850126.025126.375147931:04:59 pmOptionChart
Apr '20127.1500.000127.475126.725126.900127.225171711:04:59 pmOptionChart
Jun '20119.1000.000119.400118.800118.950119.175109651:04:59 pmOptionChart
Aug '20116.4500.000116.775116.225116.525116.47582691:04:57 pmOptionChart
Oct '20118.7750.000119.000118.400118.750118.82533431:04:57 pmOptionChart
Dec '20121.5750.000121.750121.200121.550121.65010251:04:57 pmOptionChart
Feb '210.000  P-123.3000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20144.8500.000145.250144.625145.150145.0756821:04:58 pmOptionChart
Mar '20144.5250.000145.175144.175144.750144.67526521:04:58 pmOptionChart
Apr '20147.5250.000147.925147.175147.650147.55016891:03:53 pmOptionChart
May '20149.2000.000149.550148.825149.150149.32512961:04:58 pmOptionChart
Aug '20155.0250.000155.100154.425154.875155.0007651:03:31 pmOptionChart
Sep '20156.2500.000156.300155.575155.950156.20027112:59:58 pmOptionChart
Oct '20156.7250.000156.725155.875155.900156.5757512:59:56 pmOptionChart
Lean Hogs
Feb '2067.3750.00068.00066.42567.57567.350139321:04:58 pmOptionChart
Apr '2073.8250.00074.65072.32574.00073.825253881:04:57 pmOptionChart
May '2080.3500.00081.07579.00080.07580.35025012:06:28 pmOptionChart
Jun '2086.6500.00087.52585.95087.15086.65081591:04:57 pmOptionChart
Jul '2087.5000.00088.17586.75087.95087.50034741:03:59 pmOptionChart
Aug '2086.4750.00087.07585.70086.60086.45052381:03:53 pmOptionChart
Oct '2075.1750.00075.22573.87574.95075.20048921:04:57 pmOptionChart
Dec '2068.9750.00069.07568.02568.85069.05015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.35+0.001.381.341.361.341201:34:24 pmOptionChart
Mar '201.360.001.401.361.391.36711:34:24 pmOptionChart
Apr '201.390.001.421.391.421.39289:05:40 amOptionChart
Crude Oil
Feb '2058.25-0.2959.7357.6859.1758.34362511:29:54 pmOptionChart
Mar '2058.09-0.2958.3858.0858.2658.3879467:56:19 pmOptionChart
Apr '2058.07-0.2758.3558.0658.2458.343307:56:15 pmOptionChart
May '2057.89-0.2758.1557.8958.0758.161817:54:54 pmOptionChart
Jun '2057.66-0.1957.8457.6657.7757.852617:44:30 pmOptionChart
Unleaded Gasoline
Feb '201.6346-0.00191.63921.63391.63651.6365547:51:39 pmOptionChart
Mar '201.6486-0.00231.65341.64671.65241.65092507:52:14 pmOptionChart
Apr '201.8349-0.00261.83971.83381.83961.8375227:43:59 pmOptionChart
May '201.8421+0.00011.87041.82071.86991.8420168813:49:46 pmOptionChart
Jun '201.8287-0.00411.82871.82871.82871.8328110817:09:13 pmOptionChart
Heating Oil
Feb '201.8256-0.00361.83061.82401.82851.82922667:55:51 pmOptionChart
Mar '201.8314-0.00331.83671.82991.83481.83474597:55:51 pmOptionChart
Apr '201.8344-0.00181.83751.83321.83621.8362697:45:44 pmOptionChart
May '201.8355-0.00201.83751.83321.83751.8375487:27:14 pmOptionChart
Jun '201.8375-0.00111.83821.83551.83771.8386217:16:00 pmOptionChart
Natural Gas
Feb '201.910+0.0151.9201.9071.9121.89531267:56:10 pmOptionChart
Mar '201.901+0.0121.9131.8991.9021.88917727:56:10 pmOptionChart
Apr '201.937+0.0071.9461.9351.9351.93010987:49:07 pmOptionChart
May '201.996+0.0072.0041.9941.9991.989597:51:55 pmOptionChart
Jun '202.068+0.0042.0762.0682.0712.064347:47:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201554.9-3.01559.81552.81558.91557.9212937:56:04 pmOptionChart
Apr '201561.1-3.01565.71559.01564.41564.114887:55:44 pmOptionChart
Jun '201566.6-3.31568.91565.01568.01569.9457:45:50 pmOptionChart
Aug '201571.8-3.31573.21570.31573.21575.167:38:21 pmOptionChart
Silver
Mar '2017.725-0.08317.81017.67517.78517.80858577:56:08 pmOptionChart
May '2017.815+1.10817.87017.76517.87017.892207:53:06 pmOptionChart
Jul '2017.975+1.20918.30017.78518.22017.9706583:08:29 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7850-0.00852.79552.78452.78802.793541437:56:02 pmOptionChart
May '202.7945-0.00802.80202.79352.80202.8025907:55:55 pmOptionChart
Jul '202.8080-0.00102.80802.80802.80802.809067:34:05 pmOptionChart
Sep '202.8135-0.00152.81352.81352.81352.815045136:54:40 pmOptionChart
Platinum
Jan '201002.00.01002.01002.01002.01002.0212:05:53 pmOptionChart
Apr '20999.0-8.51006.6995.91005.51007.515177:55:36 pmOptionChart
Jul '201004.7-8.21011.01004.71011.01012.9137:54:06 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20158-15-0-28158-18158-9158-16158-19108807:55:57 pmOptionChart
Jun '20157-14-0-25157-17157-14157-17157-21117:42:58 pmOptionChart
10 Year Note
Mar '20129-16.5-0-30129-17.5129-13.5129-17129-18.5803077:56:15 pmOptionChart
Jun '20129-10-0-29129-10129-10129-10129-1347:45:58 pmOptionChart
5 Year Note
Mar '20119-2.75-0-31119-3.5119-1.25119-3119-3.75222057:55:47 pmOptionChart
Jun '20119-11.75-0-30.25119-11.75119-11.75119-11.75119-13.5156:00:57 pmOptionChart
2 Year Note
Mar '20107-25.625-0-31.875107-25.75107-25.125107-25.75107-25.7599297:55:58 pmOptionChart
Jun '20107-30-0-31.75107-30.25107-29.5107-29.5107-30.251812:18:47 pmOptionChart
Eurodollar
Mar '2098.27000.000098.275098.265098.275098.270048517:51:42 pmOptionChart
Jun '2098.3350-0.005098.345098.335098.340098.340044257:47:29 pmOptionChart
Sep '2098.4150-0.005098.425098.410098.425098.420053287:49:46 pmOptionChart
Dec '2098.4350-0.005098.440098.425098.440098.4400106367:51:32 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 '200.009126-0.0000090.0091290.0091190.0091270.009135144967:56:11 pmOptionChart
Jun '200.009169-0.0000120.0091810.0091490.0091490.0091811210:19:43 amOptionChart
Canadian Dollar
Mar '200.7638-0.00130.76510.76380.76510.765135717:56:10 pmOptionChart
Jun '200.7641-0.00100.76500.76410.76500.765167:24:39 pmOptionChart
Euro Currency
Mar '201.1118-0.00151.11241.11151.11191.113377527:56:15 pmOptionChart
Jun '201.1181-0.00141.11851.11811.11851.1195287:48:46 pmOptionChart
British Pound
Mar '201.3068-0.00041.30751.30651.30651.307224677:50:39 pmOptionChart
Jun '201.3107-0.00031.31071.31071.31071.31102787:38:16 pmOptionChart
Australian Dollar
Mar '200.6839-0.00150.68570.68360.68510.6854140247:56:37 pmOptionChart
Jun '200.6855-0.00150.68710.68540.68710.687067:54:00 pmOptionChart
Brazilian Real
Mar '200.2369-0.00100.24030.23690.24030.2379101:34:55 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029198+1929229291602917729179111747:56:14 pmOptionChart
Jun '2029199+462919929179291792915337:30:09 pmOptionChart
Emini SP 500
Mar '203324.00+4.503326.753319.253321.253319.50428117:56:37 pmOptionChart
Jun '203325.25+5.253325.503320.003321.753320.00467:28:49 pmOptionChart
Emini NASDAQ 100
Mar '209186.25+16.509196.009174.259179.509169.75214967:56:35 pmOptionChart
Jun '209207.00+18.009207.009195.759196.259189.0066:30:24 pmOptionChart