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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19445^4+3^2446^2440^2442^2442^2175246:17:22 amOptionChart
Sep '19451^0+3^4451^6446^0447^4447^4133346:19:17 amOptionChart
Dec '19457^2+3^6458^0452^6453^6453^4195846:18:14 amOptionChart
Mar '20463^0+3^6463^4458^4459^2459^223676:02:43 amOptionChart
May '20465^4+4^0465^6461^2461^4461^44585:45:51 amOptionChart
Jul '20467^4+4^2467^6463^2463^2463^24255:32:52 amOptionChart
Chicago Wheat
Jul '19528^6+2^6528^6522^2526^0526^047186:11:05 amOptionChart
Sep '19533^0+2^2533^0526^6530^6530^674206:19:09 amOptionChart
Dec '19543^2+1^6543^4537^4541^4541^418176:07:23 amOptionChart
Mar '20552^2+0^4552^4548^2551^0551^63615:14:50 amOptionChart
May '20554^2+0^2554^2551^2553^2554^0614:47:26 amOptionChart
Jul '20550^0-0^4550^0547^6548^2550^42705:25:04 amOptionChart
Kansas Wheat
Jul '19457^0+4^4457^4450^4453^0452^411366:19:00 amOptionChart
Sep '19469^2+4^6469^4462^0465^0464^421246:19:09 amOptionChart
Dec '19490^6+4^2490^6484^2486^0486^46385:57:02 amOptionChart
Mar '20511^2+4^0511^2504^6506^0507^21656:01:33 amOptionChart
May '20518^4-1^0519^4517^6517^6519^42311:33:14 pmOptionChart
Minneapolis Wheat
Jul '19537^4+1^4539^4535^0536^6536^01945:15:54 amOptionChart
Sep '19545^4+1^4546^6542^4545^0544^04216:12:58 amOptionChart
Dec '19558^6+2^0559^6555^4557^6556^6635:17:51 amOptionChart
Mar '20572^0+1^2572^0572^0572^0570^62594:46:56 amOptionChart
May '20578^6  P0^0581^0579^4581^0578^67412:45:19 pmOptionChart
Soybeans
Jul '19909^2+6^4911^2899^4902^0902^6154086:05:02 amOptionChart
Aug '19915^0+6^4917^0905^4908^0908^448326:16:56 amOptionChart
Sep '19920^6+6^0923^0912^0914^6914^626166:05:02 amOptionChart
Nov '19933^2+5^6935^6924^4927^4927^4181936:17:27 amOptionChart
Jan '20946^0+5^6948^0938^0938^0940^28546:12:45 amOptionChart
Mar '20952^4+5^4954^4944^2945^4947^05636:09:09 amOptionChart
May '20957^0+5^0959^2949^2950^2952^01956:04:31 amOptionChart
Soyoil
Jul '1928.38-0.0628.5728.2928.5328.4441066:17:51 amOptionChart
Aug '1928.52-0.0528.7028.4228.6628.5712196:17:28 amOptionChart
Sep '1927.78  P-0.9127.8427.7327.8327.783566:00:00 pmOptionChart
Oct '1928.71-0.1028.9028.6728.9028.81754:59:06 amOptionChart
Dec '1928.99-0.0829.1928.9129.1929.0742276:19:17 amOptionChart
Soymeal
Jul '19318.50+2.90319.00315.70316.40315.6048796:19:00 amOptionChart
Aug '19319.60+2.60320.40316.90317.10317.0029736:18:50 amOptionChart
Sep '19321.20+2.40321.80318.80318.80318.8021966:14:08 amOptionChart
Oct '19322.50+1.90323.60320.60321.70320.6011243:49:13 amOptionChart
Dec '19314.10  P-10.10315.00313.40314.00314.104781:13:01 pmOptionChart
Oats
Jul '19275^2-3^6279^2275^0279^2279^0325:58:39 amOptionChart
Sep '19273^2-2^0273^6272^4273^2275^2185:31:10 amOptionChart
Dec '19275^2-1^2275^6274^4275^6276^4385:50:14 amOptionChart
Mar '20280^2  P+22^4285^4277^2285^4280^2171:17:06 pmOptionChart
May '20279^4  P+21^60^00^00^0279^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19106.550  P0.000108.300106.425108.300106.55033711:04:57 pmOptionChart
Aug '19102.225  P0.000104.150102.050103.975102.225294191:04:59 pmOptionChart
Oct '19104.150  P0.000105.650103.700105.575104.150131451:04:57 pmOptionChart
Dec '19109.025  P0.000109.950108.200109.800109.025109841:04:57 pmOptionChart
Feb '20113.375  P0.000114.100112.450113.850113.37541811:04:57 pmOptionChart
Apr '20115.300  P0.000116.025114.350115.750115.30018671:04:57 pmOptionChart
Jun '20108.100  P-7.900108.675107.350108.575108.1002441:04:20 pmOptionChart
Feeder Cattle
Aug '19133.675  P0.000135.175132.425134.700133.67553451:04:59 pmOptionChart
Sep '19134.050  P0.000135.525133.175135.350134.05024821:04:59 pmOptionChart
Oct '19134.500  P0.000135.950133.750135.750134.50015251:04:24 pmOptionChart
Nov '19134.875  P0.000136.300134.100136.300134.87512501:04:26 pmOptionChart
Jan '20133.475  P0.000134.500132.400134.500133.4758351:04:10 pmOptionChart
Mar '20132.700  P0.000133.575131.775133.575132.7001881:03:38 pmOptionChart
Apr '20134.100  P0.000134.325133.150133.150134.1001812:59:41 pmOptionChart
Lean Hogs
Jul '1976.250  P0.00079.15076.25079.00076.250109201:04:37 pmOptionChart
Aug '1977.900  P0.00080.47577.90080.25077.900158801:02:27 pmOptionChart
Oct '1972.725  P0.00075.30072.72575.20072.72597821:02:45 pmOptionChart
Dec '1972.375  P0.00075.00072.30075.00072.37587941:04:57 pmOptionChart
Feb '2076.250  P0.00078.67576.00078.67576.25037301:04:50 pmOptionChart
Apr '2079.825  P0.00081.92579.80081.80079.82542181:04:54 pmOptionChart
May '2083.825  P0.00084.62583.97584.62583.825339:36:33 amOptionChart
Jun '2087.850  P0.00088.95087.60088.95087.85088312:59:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '191.59+0.021.591.581.581.5864:31:04 amOptionChart
Aug '191.59  P0.001.601.581.601.591321:17:25 pmOptionChart
Sep '191.61+0.031.611.611.611.5834:04:57 amOptionChart
Crude Oil
Aug '1957.84+0.4158.2257.6257.7257.431433246:19:28 amOptionChart
Sep '1957.89+0.3958.2657.6757.8057.5080396:17:46 amOptionChart
Oct '1957.78+0.3658.1657.6157.8557.4233726:17:57 amOptionChart
Nov '1957.61+0.3657.9657.4557.6157.2514836:05:59 amOptionChart
Dec '1957.36+0.3257.7257.2057.3657.0464556:17:21 amOptionChart
Unleaded Gasoline
Jul '191.8756+0.01951.90031.86561.86561.856118386:18:14 amOptionChart
Aug '191.8333+0.01721.85661.82071.82071.8161168076:19:12 amOptionChart
Sep '191.7925+0.01351.81161.78701.79791.7790113636:16:05 amOptionChart
Oct '191.6443+0.01021.65871.63781.63781.634147566:15:06 amOptionChart
Nov '191.6071+0.00731.62081.60431.60571.599815756:16:05 amOptionChart
Heating Oil
Jul '191.9166+0.00081.93391.91411.92691.915811616:19:00 amOptionChart
Aug '191.9227+0.00061.94091.92021.93021.922141506:19:05 amOptionChart
Sep '191.9296-0.00021.94761.92881.94081.92986386:17:17 amOptionChart
Oct '191.9371+0.00011.95441.93711.94301.93709326:17:17 amOptionChart
Nov '191.9455+0.00261.96041.94551.95131.94292315:42:54 amOptionChart
Natural Gas
Jul '192.213+0.0272.2202.1952.1972.18627406:19:25 amOptionChart
Aug '192.192+0.0232.2002.1742.1742.16970196:19:25 amOptionChart
Sep '192.167+0.0242.1732.1492.1512.14312956:19:25 amOptionChart
Oct '192.204+0.0222.2102.1892.1912.1828536:19:25 amOptionChart
Nov '192.295+0.0212.3012.2822.2842.2744916:19:25 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '191404.0+7.81406.01402.11406.01396.24512:59:02 amOptionChart
Aug '191412.4+12.31414.81403.61403.91400.11568576:19:26 amOptionChart
Oct '191417.6+11.71418.41409.81411.91405.94766:16:43 amOptionChart
Dec '191422.9+11.71424.01414.71414.71411.26176:15:24 amOptionChart
Silver
Jul '1915.365+0.07515.43515.30515.35515.290388436:19:26 amOptionChart
Sep '1915.445+0.07515.51515.38515.44515.370105226:19:11 amOptionChart
Dec '1915.545-0.15215.60515.49515.55515.4737436:17:59 amOptionChart
Mar '2015.620-0.16315.67515.62015.67515.573162:31:17 amOptionChart
Copper
Jul '192.6930-0.01152.70952.68002.70652.7045194716:19:08 amOptionChart
Sep '192.6930-0.01102.71002.68152.70502.704079686:19:24 amOptionChart
Dec '192.6955-0.01102.70952.68402.70602.70653726:04:07 amOptionChart
Mar '202.6980-0.01002.69802.69802.69802.708096:13:33 amOptionChart
Platinum
Jul '19814.8+3.8815.9808.4808.4811.074606:19:11 amOptionChart
Oct '19819.7+4.0820.8813.5814.0815.727876:05:46 amOptionChart
Jan '20824.6+3.2824.6821.3822.0821.4305:43:20 amOptionChart
Apr '20825.7  P-16.3824.8813.8824.1825.7121:36:46 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19155-8+0-21155-11154-17154-25154-19779246:18:38 amOptionChart
Dec '19154-0+0-4154-6154-0154-6153-2848:49:25 pmOptionChart
10 Year Note
Dec '19127-29+0-4127-29127-26127-26127-25510:03:00 pmOptionChart
5 Year Note
Jun '19117-27.5+0-3.5117-27.5117-26.75117-26.75117-24974:16:16 amOptionChart
Sep '19118-3.25+0-5.5118-4.25117-30.25118-0.25117-29.751666626:19:24 amOptionChart
2 Year Note
Jun '19107-10.875  P0-0107-11.125107-10.25107-10.25107-10.8751601:56:55 pmOptionChart
Sep '19107-20.625+0-2.125107-21.375107-18.625107-19.25107-18.51059466:18:34 amOptionChart
Eurodollar
Sep '1998.0350+0.020098.040098.010098.015098.0150557336:18:01 amOptionChart
Dec '1998.1400+0.025098.145098.115098.120098.1150339536:19:21 amOptionChart
Mar '2098.3350+0.030098.345098.310098.315098.3050262946:18:37 amOptionChart
Jun '2098.4200+0.030098.430098.385098.400098.3900287686:17:37 amOptionChart
Sep '2098.4800+0.890098.490098.440098.455098.4500253726:17:58 amOptionChart
Dec '2098.4750+0.875098.490098.440098.450098.4450207726:17:55 amOptionChart
Mar '2198.4950+0.855098.505098.455098.475098.4600190786:14:08 amOptionChart
Jun '2198.4600+0.810098.470098.425098.440098.4250139576:18:19 amOptionChart
Sep '2198.4300+0.775098.440098.395098.410098.3950122136:17:55 amOptionChart
Dec '2198.3900+0.745098.395098.355098.370098.355098216:14:11 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009379+0.0000110.0093810.0093620.0093780.009368541276:19:25 amOptionChart
Dec '190.009427+0.0000030.0094270.0094260.0094260.00942445:22:29 amOptionChart
Canadian Dollar
Sep '190.7598+0.00150.76010.75790.75790.7583201546:19:11 amOptionChart
Dec '190.7602+0.00140.76030.76020.76030.7589154:44:37 amOptionChart
Euro Currency
Sep '191.1470+0.00261.14721.14471.14501.1445776406:19:28 amOptionChart
Dec '191.1544+0.00261.15441.15201.15201.15181375:46:34 amOptionChart
British Pound
Sep '191.2799+0.00141.28141.27701.27871.2785330666:18:59 amOptionChart
Dec '191.2831+0.00071.28331.28301.28331.282492:07:32 amOptionChart
Australian Dollar
Sep '190.6971+0.00270.69790.69470.69480.6944364176:19:13 amOptionChart
Dec '190.6982+0.00230.69820.69820.69820.69592206:09:15 amOptionChart
Brazilian Real
Sep '190.2604  P-0.00010.26030.26000.26030.2604201:06:00 pmOptionChart
Dec '190.2570  P-0.00180.00000.00000.00000.257006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1926745  P-1826783266802676126745242810:13:43 amOptionChart
Sep '1926246  P-45126300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192954.00  P0.002956.002944.002953.752954.00477288:29:59 amOptionChart
Sep '192955.75+5.252961.752947.252948.002950.501439786:19:22 amOptionChart
Emini NASDAQ 100
Jun '197723.50  P0.007743.257701.507737.007723.5055648:29:56 amOptionChart
Sep '197768.75+17.257794.257731.757744.507751.50520266:19:29 amOptionChart