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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19388^0+0^6389^4387^6387^6388^085735:16:35 amOptionChart
Mar '20400^0+0^4401^2399^4399^4400^020015:08:10 amOptionChart
May '20406^60^0408^0406^4406^4406^69175:13:28 amOptionChart
Jul '20412^6-0^2414^0412^4412^4413^08945:15:22 amOptionChart
Sep '20405^4+0^6406^0405^0405^0405^0714:55:47 amOptionChart
Dec '20409^6+0^6410^0409^0409^0409^44093:14:34 amOptionChart
Chicago Wheat
Dec '19519^0-4^4522^4518^0518^0518^050945:16:14 amOptionChart
Mar '20524^6-4^6528^0524^0524^2524^215265:06:29 amOptionChart
May '20530^4-4^0532^6529^4529^4529^42603:15:35 amOptionChart
Jul '20534^0-3^6536^6533^0533^4533^42674:12:02 amOptionChart
Sep '20542^4-1^4542^4540^0540^0540^2573:12:54 amOptionChart
Dec '20552^0-2^0553^2550^2550^6551^0504:35:14 amOptionChart
Kansas Wheat
Dec '19422^2-3^2424^4421^0421^2421^29755:15:37 amOptionChart
Mar '20436^2-2^2437^4434^6435^0434^610675:11:16 amOptionChart
May '20445^2-2^0446^4444^2444^2444^01874:36:18 amOptionChart
Jul '20454^2-1^6455^4453^2453^4453^01815:11:16 amOptionChart
Sep '20463^4-1^4463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19538^0+0^2539^0537^6538^6539^01015:07:25 amOptionChart
Mar '20551^6+0^4552^6551^4551^4552^6235:07:25 amOptionChart
May '20560^6+1^0561^4560^6561^4561^4411:31:16 pmOptionChart
Jul '20568^6  P+2^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P+2^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19933^20^0939^0933^0934^0934^0339145:17:00 amOptionChart
Jan '20947^2+0^4953^0947^2948^0948^2202605:16:00 amOptionChart
Mar '20959^2+0^2965^0959^2959^6959^638395:13:37 amOptionChart
May '20968^6+1^2973^0968^0968^0968^418365:13:27 amOptionChart
Jul '20978^2+2^6981^0976^2976^2976^618755:04:02 amOptionChart
Aug '20983^0+5^0983^0979^0979^0979^01491:03:44 amOptionChart
Sep '20975^2+1^6976^6974^4974^4973^6494:44:59 amOptionChart
Soyoil
Dec '1930.80+0.3231.0030.7930.8430.8584785:16:27 amOptionChart
Jan '2031.01+0.3031.2131.0131.0531.0814025:11:00 amOptionChart
Mar '2031.25+0.2931.4531.2431.3031.318015:13:27 amOptionChart
May '2031.54+0.2931.7131.5431.5731.598334:32:17 amOptionChart
Jul '2031.82+0.2831.9931.8231.8431.886973:49:55 amOptionChart
Soymeal
Dec '19306.50-1.20308.70306.50307.10306.9047035:16:10 amOptionChart
Jan '20309.10-1.20311.10309.00309.60309.4012375:16:38 amOptionChart
Mar '20313.00-1.40315.00313.00313.70313.4013665:13:52 amOptionChart
May '20316.70-1.40318.40316.70317.00316.8015395:13:37 amOptionChart
Jul '20320.70-1.10321.90320.60320.60320.309125:04:02 amOptionChart
Oats
Dec '19296^0+7^4297^4295^2297^4296^6204:46:40 amOptionChart
Mar '20293^0+7^0295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P+7^2294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-18^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-9^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P-1.075110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P-0.175114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P-0.125119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P+0.150121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P-0.050113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P-0.025111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.275113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P+0.275144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P+0.650143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P+0.700140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P+0.500139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P+0.500141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P+0.525142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P+0.225146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P-2.32569.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P-1.90079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P-1.27585.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P-0.97590.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P-0.62593.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P-0.27593.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P-0.07591.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P-0.02577.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P+0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P+0.011.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P+0.011.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1954.01+0.5054.3553.7854.3054.48905635:16:29 amOptionChart
Jan '2054.05+0.5154.3953.8354.3154.5081195:14:58 amOptionChart
Feb '2053.92+0.5154.2453.7154.1554.3414625:14:01 amOptionChart
Mar '2053.67+0.4953.9853.4853.8554.077725:14:44 amOptionChart
Unleaded Gasoline
Nov '191.6011-0.00611.61111.59281.61021.60895135:03:30 amOptionChart
Dec '191.5620-0.00171.57071.55361.57041.569051565:16:03 amOptionChart
Jan '201.5417-0.00061.55011.53411.54851.55027035:03:30 amOptionChart
Feb '201.5407+0.00091.54861.53401.54281.54921905:16:03 amOptionChart
Mar '201.5510+0.00101.55441.54631.55441.55971675:10:20 amOptionChart
Heating Oil
Nov '191.9339-0.00671.94621.92871.94621.94376345:04:38 amOptionChart
Dec '191.9187-0.00451.93191.91241.93191.929434145:16:23 amOptionChart
Jan '201.9069-0.00231.91621.90091.91561.91735725:14:57 amOptionChart
Feb '201.8902-0.00241.89981.88521.89901.90191974:40:19 amOptionChart
Mar '201.8721-0.00181.87961.86841.87701.8839524:37:14 amOptionChart
Natural Gas
Nov '192.265+0.0272.2872.2572.2742.27248345:15:54 amOptionChart
Dec '192.435-0.0062.4552.4272.4422.44958245:16:10 amOptionChart
Jan '202.553-0.0132.5722.5452.5672.5686545:05:28 amOptionChart
Feb '202.517-0.0212.5352.5112.5312.5312755:12:28 amOptionChart
Mar '202.423-0.0242.4432.4182.4372.4367765:07:41 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.01486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191495.5+7.41498.11490.71491.11487.5897655:16:52 amOptionChart
Feb '201502.4+7.41505.01498.01498.41494.513645:16:48 amOptionChart
Apr '201507.7+7.71508.41503.21503.41499.510985:02:34 amOptionChart
Silver
Dec '1917.570-0.03217.61517.51517.55017.500147745:15:57 amOptionChart
Mar '2017.710+1.06417.76017.69517.71017.6443695:13:55 amOptionChart
May '2017.785+1.07817.79517.77017.79517.7182861:48:50 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6320-0.01452.63702.61452.63552.6330191865:16:26 amOptionChart
Mar '202.6420-0.01352.64602.62552.64452.64304094:52:17 amOptionChart
May '202.6400-0.02002.64652.64002.64452.64904711:30:16 pmOptionChart
Jul '202.6455-0.01902.65702.64552.65702.65501441:12:35 amOptionChart
Platinum
Oct '19892.3  P+3.8892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20897.3+5.1900.3894.0895.0896.027395:15:59 amOptionChart
Apr '20905.0+7.2905.0900.8901.5901.7264:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-12+0-30160-18160-0160-4160-2504065:16:46 amOptionChart
Mar '20159-15+0-26159-15159-9159-9159-957:08:18 pmOptionChart
10 Year Note
Dec '19130-0+0-12130-3129-27129-28129-262451015:16:46 amOptionChart
Mar '20130-2+0-14130-3129-28.5129-28.5129-26.54104:28:31 amOptionChart
5 Year Note
Dec '19119-1+0-5.75119-3118-30118-30.5118-291004345:16:57 amOptionChart
Mar '20119-9+0-4.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-24.875+0-2.125107-25.75107-24.25107-24.25107-23.75459215:16:46 amOptionChart
Mar '20107-30.75+0-2.375107-30.75107-30.75107-30.75107-29.5927:30:42 pmOptionChart
Eurodollar
Dec '1998.12000.000098.130098.120098.125098.1200286265:04:24 amOptionChart
Mar '2098.3650+0.035098.370098.355098.355098.3500183795:08:21 amOptionChart
Jun '2098.4550+0.045098.465098.440098.440098.4300211285:02:30 amOptionChart
Sep '2098.5100+0.045098.525098.500098.500098.4850253165:14:39 amOptionChart
Dec '2098.3050  P0.000098.340098.290098.325098.30501253473:59:40 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
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009250+0.0000110.0092690.0092460.0092500.009252523465:16:20 amOptionChart
Mar '200.009306+0.0000110.0093240.0093060.0093240.009308132:36:04 amOptionChart
Canadian Dollar
Dec '190.7639-0.00060.76430.76310.76410.7638157505:14:30 amOptionChart
Mar '200.7643-0.00050.76430.76350.76410.7641313:46:48 amOptionChart
Euro Currency
Dec '191.1152-0.00361.11721.11491.11661.1165439085:16:22 amOptionChart
Mar '201.1222-0.00371.12381.12221.12331.1235314:57:33 amOptionChart
British Pound
Dec '191.2882-0.01111.29221.28641.28951.2906397785:16:23 amOptionChart
Mar '201.2920-0.01091.29501.29071.29341.2943212:28:47 amOptionChart
Australian Dollar
Dec '190.6854-0.00210.68720.68440.68630.6864340615:16:00 amOptionChart
Mar '200.6883-0.00070.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.2449+0.00370.24490.24480.24480.2449701:30:47 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926750-4726785266602675226763306705:17:04 amOptionChart
Mar '2026750-3926769266502674026751265:05:19 amOptionChart
Emini SP 500
Dec '192994.75-11.752997.502982.002992.002994.501454325:16:25 amOptionChart
Mar '202996.00-12.002998.002984.002992.252996.001935:07:37 amOptionChart
Emini NASDAQ 100
Dec '197862.75-85.507872.007810.257846.257858.75638075:16:25 amOptionChart
Mar '207871.00-96.757877.257833.007875.007878.00804:46:39 amOptionChart