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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19374^6  P0^0376^4373^0374^6374^61930541:19:59 pmOptionChart
May '19382^6  P0^0385^0381^4383^0382^61571771:19:59 pmOptionChart
Jul '19390^4  P0^0392^6389^2390^6390^4376861:19:57 pmOptionChart
Sep '19394^2  P0^0395^6392^6394^0394^2113081:19:57 pmOptionChart
Dec '19399^2  P0^0401^0398^2399^4399^2181071:19:57 pmOptionChart
Mar '20408^2  P0^0410^0407^2408^4408^27471:19:04 pmOptionChart
Chicago Wheat
Mar '19504^2  P0^0508^6499^2507^6504^2770121:19:58 pmOptionChart
May '19507^0  P0^0512^2503^0511^2507^0690901:19:58 pmOptionChart
Jul '19521^6  P+12^4527^4522^2522^4521^63515010:51:25 amOptionChart
Sep '19518^4  P0^0523^2514^0522^2518^451391:19:21 pmOptionChart
Dec '19532^4  P0^0536^6528^4535^4532^449751:19:37 pmOptionChart
Mar '20543^2  P0^0546^2539^2546^2543^27991:19:25 pmOptionChart
Kansas Wheat
Mar '19476^4  P0^0484^6472^0483^2476^4334581:19:56 pmOptionChart
May '19484^4  P0^0491^2479^4490^0484^4301411:19:54 pmOptionChart
Jul '19493^2  P0^0498^0488^2497^0493^2166481:19:58 pmOptionChart
Sep '19505^0  P0^0509^2500^2508^4505^036471:17:23 pmOptionChart
Dec '19522^4  P0^0526^0518^2526^0522^442841:17:21 pmOptionChart
Minneapolis Wheat
Mar '19573^0  P0^0577^0570^0574^6573^051071:29:41 pmOptionChart
May '19567^0  P0^0570^0565^0568^0567^050401:29:41 pmOptionChart
Jul '19570^2  P0^0574^6567^4572^4570^233311:24:16 pmOptionChart
Sep '19575^6  P0^0579^0572^4578^0575^64861:09:49 pmOptionChart
Dec '19586^6  P0^0588^2584^2588^2586^61201:16:24 pmOptionChart
Soybeans
Mar '19907^4  P0^0909^6901^2905^2907^4920741:19:59 pmOptionChart
May '19921^4  P0^0923^6915^4919^6921^4746151:19:58 pmOptionChart
Jul '19935^0  P0^0936^6929^0932^6935^0292251:19:57 pmOptionChart
Aug '19952^4  P+12^2953^0950^6952^0952^43566:35:29 amOptionChart
Sep '19943^4  P0^0944^4937^6941^4943^49891:19:46 pmOptionChart
Nov '19952^0  P0^0953^0945^4950^0952^097951:19:58 pmOptionChart
Jan '20961^4  P0^0961^6955^2957^6961^412351:19:45 pmOptionChart
Soyoil
Mar '1929.95  P0.0030.0629.6729.8729.95295081:19:58 pmOptionChart
May '1930.28  P0.0030.3930.0130.1830.28262541:19:58 pmOptionChart
Jul '1930.62  P0.0030.7330.3530.5430.62113321:19:58 pmOptionChart
Aug '1930.78  P0.0030.8830.5030.7130.7813711:16:25 pmOptionChart
Sep '1930.92  P0.0030.9830.6530.8430.926551:17:53 pmOptionChart
Soymeal
Mar '19306.50  P0.00307.50305.40306.00306.50465301:19:58 pmOptionChart
May '19310.50  P0.00311.60309.50310.10310.50371681:19:56 pmOptionChart
Jul '19314.60  P0.00315.70313.60314.20314.60117561:19:58 pmOptionChart
Aug '19316.40  P0.00317.40315.50315.90316.4018881:15:27 pmOptionChart
Sep '19318.30  P0.00318.70317.60318.50318.3015801:15:15 pmOptionChart
Oats
Mar '19275^6  P0^0281^6275^0281^0275^69891:19:55 pmOptionChart
May '19280^6  P0^0285^0279^2285^0280^64181:15:09 pmOptionChart
Jul '19280^6  P0^0281^4279^2281^4280^66312:27:47 pmOptionChart
Sep '19271^6  P0^0271^6271^6271^6271^6349:31:38 amOptionChart
Dec '19263^6  P0^0270^0270^0270^0263^6306:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '19126.625  P0.000126.700126.025126.300126.62548961:04:52 pmOptionChart
Apr '19127.175  P0.000127.625126.750127.500127.175158691:04:59 pmOptionChart
Jun '19118.075  P0.000118.450117.675118.400118.07593101:04:57 pmOptionChart
Aug '19114.375  P0.000114.725114.000114.675114.37581801:04:58 pmOptionChart
Oct '19115.700  P0.000115.900115.175115.850115.70042601:04:56 pmOptionChart
Dec '19118.275  P0.000118.450117.800118.400118.27510241:04:57 pmOptionChart
Feb '20119.500  P0.000119.600119.050119.600119.5001511:03:27 pmOptionChart
Feeder Cattle
Mar '19142.600  P0.000144.225141.950144.100142.60071691:04:57 pmOptionChart
Apr '19145.225  P0.000146.550144.375146.500145.22535631:04:51 pmOptionChart
May '19146.575  P0.000147.675145.800147.675146.57521411:04:56 pmOptionChart
Aug '19150.450  P0.000151.375149.550151.375150.4507671:04:56 pmOptionChart
Sep '19150.725  P0.000151.350149.800151.350150.7251871:01:40 pmOptionChart
Oct '19150.650  P0.000150.725149.875150.525150.650901:03:52 pmOptionChart
Nov '19150.050  P0.000150.050149.825149.825150.0502111:54:18 amOptionChart
Lean Hogs
Apr '1959.525  P0.00060.27558.12558.70059.525140791:04:56 pmOptionChart
May '1968.450  P0.00068.90067.50067.75068.45016212:40:56 pmOptionChart
Jun '1976.725  P0.00077.52576.10076.27576.72576171:04:40 pmOptionChart
Jul '1980.025  P0.00080.77579.60079.70080.02542431:04:57 pmOptionChart
Aug '1980.450  P0.00080.97580.02580.25080.45029081:04:44 pmOptionChart
Oct '1969.450  P0.00069.90069.00069.27569.45010321:04:54 pmOptionChart
Dec '1963.825  P0.00064.20063.50063.50063.8254671:04:48 pmOptionChart
Feb '2067.200  P0.00067.47566.97567.00067.2002651:04:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '191.34+0.011.341.341.341.3398:56:29 amOptionChart
Apr '191.34  P0.001.351.331.341.341273:13:51 pmOptionChart
May '191.35  P0.001.351.351.351.3579:31:48 amOptionChart
Crude Oil
Mar '1955.94+0.3556.3355.7255.7855.594262410:25:04 amOptionChart
Apr '1956.34+0.3656.7356.1056.1555.9822960310:25:09 amOptionChart
May '1956.89+0.3557.2656.6556.7256.541548710:25:04 amOptionChart
Jun '1957.47+0.3757.8057.2157.3257.101434210:24:58 amOptionChart
Jul '1957.96+0.3758.2757.7057.7757.59280910:21:15 amOptionChart
Unleaded Gasoline
Mar '191.5712-0.00171.58621.56421.57281.5729330210:24:21 amOptionChart
Apr '191.7384+0.00021.74971.72871.73821.7382902710:25:05 amOptionChart
May '191.7532+0.00101.76441.74381.75231.7522213610:24:28 amOptionChart
Jun '191.7568+0.00071.76811.74761.75521.7561174010:24:19 amOptionChart
Jul '191.7510-0.00171.76111.74431.74671.752747410:10:28 amOptionChart
Heating Oil
Mar '192.0210+0.00072.03232.00812.02142.0203211610:25:07 amOptionChart
Apr '192.0179+0.00122.02902.00512.02132.0167460110:24:49 amOptionChart
May '192.0136+0.00072.02492.00572.01792.012953810:24:19 amOptionChart
Jun '192.0123+0.00122.02072.00182.01322.011163510:23:47 amOptionChart
Jul '192.0178+0.00212.02112.00682.01572.01571810:20:25 amOptionChart
Natural Gas
Mar '192.624-0.0012.6652.6002.6212.6251207110:25:05 amOptionChart
Apr '192.651-0.0052.6892.6302.6502.656538910:24:08 amOptionChart
May '192.674-0.0082.7122.6542.6722.682287310:23:29 amOptionChart
Jun '192.723-0.0062.7552.7042.7182.72998410:23:41 amOptionChart
Jul '192.772-0.0082.8102.7592.7662.78090010:08:48 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '191324.5+6.41326.11320.51320.91318.16210:11:59 amOptionChart
Apr '191329.5+7.41330.81323.81325.01322.18755210:25:00 amOptionChart
Jun '191335.7+7.21337.11330.51331.11328.581310:11:00 amOptionChart
Aug '191342.1+7.51342.11338.71339.51334.66959:19:32 amOptionChart
Silver
Mar '1915.775+0.03215.83015.73515.76015.7432778510:24:40 amOptionChart
May '1915.875+0.03515.93015.83515.86015.840779610:23:24 amOptionChart
Jul '1915.970+0.03516.01015.94015.94015.9352299:54:51 amOptionChart
Sep '1916.085+0.27616.12016.05516.05516.027229:17:12 amOptionChart
Copper
Mar '192.8390+0.04052.84802.80352.81302.79853948110:24:47 amOptionChart
May '192.8425+0.03902.85102.80702.81652.80351074310:24:25 amOptionChart
Jul '192.8460+0.03702.85452.81602.82102.8090144810:18:35 amOptionChart
Sep '192.8505+0.03752.85502.83252.83252.813041110:18:25 amOptionChart
Platinum
Apr '19808.1+1.2811.0804.0809.4806.9783010:24:50 amOptionChart
Jul '19813.3+1.3816.1812.0813.5812.06010:24:50 amOptionChart
Oct '19819.0+1.7820.6818.0818.0817.3148:12:45 amOptionChart
Jan '20807.5  P0.0800.0800.0800.0807.526:50:12 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '19146-14-0-28146-20146-12146-18146-181667210:25:37 amOptionChart
Jun '19145-25-0-27145-31145-25145-30145-3037610:24:12 amOptionChart
10 Year Note
Mar '19121-28.5  P-0-27122-8121-29121-29.5121-28.56233410:07:04 amOptionChart
Jun '19122-8-0-29122-11122-7.5122-10.5122-11138010:12:27 amOptionChart
5 Year Note
Mar '19114-16.5-0-31114-18114-15.5114-17.5114-17.55858610:25:41 amOptionChart
Jun '19114-24.25  P+0-3114-25.5114-20114-25.5114-24.2534226:34:02 amOptionChart
2 Year Note
Mar '19106-0  P-0-31.625106-1.125105-31.5106-0.125106-0106619:50:55 amOptionChart
Jun '19106-3.75+0-0.125106-3.875106-3106-3.75106-3.625548410:09:12 amOptionChart
Eurodollar
Mar '1997.3800+0.020097.380097.357597.360097.36009492810:17:32 amOptionChart
Jun '1997.3800+0.020097.385097.355097.360097.36005691710:24:55 amOptionChart
Sep '1997.3700+0.020097.370097.345097.350097.35002513510:11:29 amOptionChart
Dec '1997.3350+0.015097.340097.315097.320097.32005517410:20:39 amOptionChart
Mar '2097.4050+0.010097.410097.380097.395097.39502705810:18:43 amOptionChart
Jun '2097.4550+0.005097.460097.435097.450097.45001736310:23:42 amOptionChart
Sep '2097.49000.000097.495097.475097.490097.49001422610:15:22 amOptionChart
Dec '2097.4800-0.005097.490097.470097.485097.48501313610:16:19 amOptionChart
Mar '2197.5150-0.005097.520097.505097.515097.52002005310:20:02 amOptionChart
Jun '2197.5200-0.005097.525097.510097.525097.5250847010:20:02 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '190.009064-0.0000100.0090730.0090590.0090700.0090733241310:24:37 amOptionChart
Jun '190.009134-0.0000080.0091380.0091340.0091370.009142486:11:08 amOptionChart
Canadian Dollar
Mar '190.7557+0.00050.75670.75510.75520.75521525210:25:00 amOptionChart
Jun '190.7580+0.00120.75810.75740.75740.7568278:04:22 amOptionChart
Euro Currency
Mar '191.0223  P-0.10991.15901.02201.15591.022314269:40:24 pmOptionChart
Jun '191.1419+0.00091.14481.14051.14051.141010829:58:52 amOptionChart
British Pound
Mar '191.2949+0.00441.29571.29091.29211.29055095110:25:00 amOptionChart
Jun '191.2996+0.00311.30081.29761.29781.2965387:46:47 amOptionChart
Australian Dollar
Mar '190.7132-0.00110.71640.71300.71420.71433425810:24:55 amOptionChart
Jun '190.7144-0.00080.71720.71440.71490.715210010:22:08 amOptionChart
Brazilian Real
Mar '190.2676-0.00180.27030.26710.26940.269472810:20:32 amOptionChart
Jun '190.2667-0.00080.26670.26670.00000.267517:36:34 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '1925899+11259502584725886258884435910:25:44 amOptionChart
Jun '1925924+1325956258752595625911969:43:36 amOptionChart
Emini SP 500
Mar '192776.50-0.502782.502773.252777.002777.0012052610:25:04 amOptionChart
Jun '192780.75-1.252786.002777.752784.002782.0031010:17:52 amOptionChart
Emini NASDAQ 100
Mar '197075.50+11.757082.257055.757063.757063.757434310:25:13 amOptionChart
Jun '1925.75  P-7063.7525.5525.3025.3025.7535:55:40 amOptionChart