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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19370^4-0^6371^6370^2371^4371^234121:54:16 amOptionChart
Mar '20381^6-0^6383^0381^6383^0382^47281:52:47 amOptionChart
May '20389^2-1^0390^4389^2390^2390^2951:13:29 amOptionChart
Jul '20395^6-0^6396^4395^6396^4396^413612:48:29 amOptionChart
Sep '20399^2-0^2399^4399^0399^4399^46511:52:24 pmOptionChart
Dec '20404^2-1^0405^2404^2404^6405^227310:41:07 pmOptionChart
Chicago Wheat
Dec '19486^0-3^4489^2485^4489^2489^437731:55:10 amOptionChart
Mar '20492^4-3^2495^6492^0495^6495^68451:41:48 amOptionChart
May '20496^6-3^2500^4496^6500^4500^01771:49:37 amOptionChart
Jul '20500^4-3^2503^0500^0503^0503^61771:30:34 amOptionChart
Sep '20508^6-2^4508^6508^6508^6511^248:06:32 pmOptionChart
Dec '20520^4-3^4523^2520^4523^2524^061:19:05 amOptionChart
Kansas Wheat
Dec '19407^2-2^4409^2406^6409^0409^64891:49:44 amOptionChart
Mar '20420^6-3^0423^2420^6423^2423^6851:34:46 amOptionChart
May '20430^6-3^0432^6430^6432^0433^6681:33:42 amOptionChart
Jul '20440^2-2^6441^2440^2441^0443^01451:30:34 amOptionChart
Sep '20452^4-2^0454^2452^4454^2454^412410:49:43 pmOptionChart
Minneapolis Wheat
Dec '19514^0+0^6515^0511^4513^2513^29601:22:31 amOptionChart
Mar '20527^6-0^2528^0526^6528^0528^07427:55:56 pmOptionChart
May '20539^2+0^2539^2538^4538^4539^0377:55:56 pmOptionChart
Jul '20549^0  P0^0551^0543^6543^6549^0241:18:37 pmOptionChart
Sep '20559^0-0^2559^0559^0559^0559^2427:00:00 pmOptionChart
Soybeans
Nov '19888^2-0^4890^2887^4889^2888^635901:55:04 amOptionChart
Jan '20901^6-0^4904^0901^2902^4902^22251:52:47 amOptionChart
Mar '20914^4-0^6916^4914^4916^0915^21961:52:47 amOptionChart
May '20925^6-0^4927^2925^2926^2926^214212:01:23 amOptionChart
Jul '20935^0-1^0937^0934^4936^4936^02481:52:47 amOptionChart
Aug '20940^2+0^4940^2940^2940^2939^688:10:11 pmOptionChart
Sep '20940^2-0^6940^2940^2940^2941^047:01:34 pmOptionChart
Soyoil
Oct '1929.70-0.1729.9129.6529.8429.877331:53:54 amOptionChart
Dec '1929.84-0.1630.0529.7829.9830.0050201:55:14 amOptionChart
Jan '2030.06-0.1630.2630.0030.1930.223721:31:00 amOptionChart
Mar '2030.34-0.1630.5330.2830.4530.501351:32:53 amOptionChart
May '2030.63-0.1730.8330.5930.7730.802391:45:21 amOptionChart
Soymeal
Oct '19292.30+0.70292.50291.70291.70291.602721:34:55 amOptionChart
Dec '19295.80+0.40296.10295.40295.60295.4017211:54:02 amOptionChart
Jan '20297.70+0.50297.80297.20297.40297.20821:34:00 amOptionChart
Mar '20301.10+0.50301.40300.60300.70300.60781:27:34 amOptionChart
May '20305.50+0.50305.70305.20305.60305.006711:48:51 pmOptionChart
Oats
Dec '19273^2-4^4278^0273^0278^0277^61711:49:11 amOptionChart
Mar '20277^0-3^2277^0277^0277^0280^2612:59:37 amOptionChart
May '20279^0  P0^0281^2281^2281^2279^016:00:00 pmOptionChart
Jul '20266^6  P-12^20^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-10^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19100.375  P0.000100.50099.00099.350100.375126771:04:57 pmOptionChart
Dec '19106.150  P0.000106.200104.875105.225106.150174181:04:57 pmOptionChart
Feb '20112.375  P0.000112.450111.325111.775112.37590481:04:57 pmOptionChart
Apr '20115.575  P0.000115.650114.600115.075115.57552621:04:16 pmOptionChart
Jun '20108.325  P0.000108.400107.400107.800108.32515531:03:05 pmOptionChart
Aug '20106.500  P0.000106.625105.650106.125106.5005071:04:57 pmOptionChart
Oct '20113.000  P+4.875113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Sep '19139.875  P0.000139.900138.475138.700139.8756251:04:50 pmOptionChart
Oct '19138.400  P0.000138.675136.975137.300138.40042721:04:54 pmOptionChart
Nov '19136.300  P0.000136.600134.850135.250136.30040421:04:36 pmOptionChart
Jan '20133.300  P0.000133.600131.975133.175133.30023411:04:36 pmOptionChart
Mar '20132.850  P0.000133.100131.625132.825132.85015221:04:36 pmOptionChart
Apr '20134.475  P0.000134.575133.375134.375134.47565212:59:54 pmOptionChart
May '20135.250  P0.000135.950134.575135.200135.25030712:59:59 pmOptionChart
Lean Hogs
Oct '1962.925  P0.00063.62562.00062.10062.925103751:04:59 pmOptionChart
Dec '1967.800  P0.00068.50066.75067.25067.800291701:04:59 pmOptionChart
Feb '2074.825  P0.00075.20073.35073.55074.82598211:04:59 pmOptionChart
Apr '2080.575  P0.00080.82579.37579.52580.57553341:04:33 pmOptionChart
May '2086.450  P0.00086.45085.75085.75086.4502410:54:02 amOptionChart
Jun '2091.050  P0.00091.80090.30090.77591.05032431:04:33 pmOptionChart
Jul '2090.475  P0.00091.35089.82590.57590.4759071:03:53 pmOptionChart
Aug '2089.025  P0.00089.60088.30089.40089.0257521:03:53 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Oct '191.39  P0.001.391.371.371.39901:21:40 pmOptionChart
Nov '191.39  P0.001.391.371.371.39181:21:40 pmOptionChart
Dec '191.39  P0.001.391.391.391.39412:57:47 pmOptionChart
Crude Oil
Oct '1958.23+0.1258.4258.0958.2058.1130661:52:44 amOptionChart
Nov '1958.16+0.1258.3758.0258.1758.04383921:54:36 amOptionChart
Dec '1957.77+0.1557.9857.6457.7557.6253211:54:02 amOptionChart
Jan '2057.24+0.1657.4357.0957.1657.0814121:49:20 amOptionChart
Feb '2056.73+0.1756.8956.5856.6056.563651:48:35 amOptionChart
Unleaded Gasoline
Oct '191.6616+0.00391.66551.65251.65801.65775591:44:32 amOptionChart
Nov '191.6285-0.00161.63501.62411.62481.63019501:52:59 amOptionChart
Dec '191.6020+0.00301.60461.59381.59901.59901291:38:15 amOptionChart
Jan '201.5862+0.00311.58621.58451.58451.58311708112:40:01 amOptionChart
Feb '201.5838  P0.00001.59851.56651.59791.583833:43:43 pmOptionChart
Heating Oil
Oct '191.9790+0.00571.98001.97101.97681.97331971:44:24 amOptionChart
Nov '191.9726+0.00201.97731.96741.97161.97063721:48:13 amOptionChart
Dec '191.9669+0.00181.97101.96221.96471.96511121:44:24 amOptionChart
Jan '201.9597+0.00191.96081.95801.95961.95782812:48:23 amOptionChart
Feb '201.9461  P0.00001.96501.93361.96371.946123:39:13 pmOptionChart
Natural Gas
Oct '192.625-0.0122.6392.6232.6392.63718631:54:12 amOptionChart
Nov '192.651-0.0142.6652.6492.6652.6657861:54:12 amOptionChart
Dec '192.790-0.0132.8002.7902.7952.8031661:53:56 amOptionChart
Jan '202.898-0.0082.9032.8972.8972.9062321:51:53 amOptionChart
Feb '202.853-0.0042.8572.8482.8492.8572151:32:37 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191496.1-13.01498.01489.81494.41509.15371:51:01 amOptionChart
Dec '191502.9-12.91504.81496.31502.01515.8675371:55:09 amOptionChart
Feb '201509.1-13.11510.31503.01506.71522.21621:33:49 amOptionChart
Apr '201515.8-12.01515.81510.41510.41527.84712:57:57 amOptionChart
Silver
Sep '1918.016  P+0.22118.01618.01618.01618.0169912:25:54 pmOptionChart
Dec '1917.780-0.13917.84517.65517.84517.919139571:55:05 amOptionChart
Mar '2017.940+2.34417.96017.85017.96018.052301:11:17 amOptionChart
May '2016.707  P+1.04716.84016.70516.77516.70737712:29:59 pmOptionChart
Copper
Sep '192.5955  P0.00002.60152.58002.59502.5955102:34:43 pmOptionChart
Dec '192.6105-0.00252.61952.60602.61302.613094311:55:07 amOptionChart
Mar '202.6210-0.00252.62952.62052.62202.6235831:55:07 amOptionChart
May '202.6300  P0.00002.63652.62102.63052.63008833:29:15 pmOptionChart
Platinum
Oct '19931.3-3.3933.9923.7933.8934.624491:53:56 amOptionChart
Jan '20938.4-2.4939.0930.0938.5940.81831:38:59 amOptionChart
Apr '20940.4-4.6940.4940.4940.4945.07910:04:55 pmOptionChart
Jul '20895.9  P+35.9902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19160-22-0-27160-22160-22160-22160-2725:05:54 pmOptionChart
Dec '19160-1-0-29160-12159-17159-30160-4258661:55:13 amOptionChart
10 Year Note
Sep '19128-27+0-1128-27128-17128-17128-26811:55:09 amOptionChart
Dec '19129-10.5-0-30129-14129-3.5129-9.5129-12.51427601:55:15 amOptionChart
5 Year Note
Sep '19118-7  P0-0118-15.75118-6118-7118-711:59:58 pmOptionChart
Dec '19118-18.5-0-30.25118-20.25118-15118-18.25118-20.25712561:55:15 amOptionChart
2 Year Note
Sep '19107-11  P0-0107-14.5107-11107-12107-11112:20:42 pmOptionChart
Dec '19107-17.125-0-31.125107-17.625107-16.375107-17.5107-18530061:54:59 amOptionChart
Eurodollar
Dec '1997.9500-0.015097.960097.945097.950097.9650243251:54:59 amOptionChart
Mar '2098.2400-0.020098.250098.235098.250098.2600147411:54:59 amOptionChart
Jun '2098.3600-0.015098.370098.345098.365098.3750137371:52:20 amOptionChart
Sep '2098.4450-0.010098.450098.430098.445098.455098181:54:45 amOptionChart
Dec '2098.3050  P-0.035098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P-0.010098.380098.330098.360098.35001128133:57:15 pmOptionChart
Jun '2198.3350  P-0.005098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P+0.005098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P+0.015098.310098.265098.300098.2950519503:58:55 pmOptionChart
Mar '2298.2900  P+0.025098.305098.260098.285098.2900421133:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009315+0.0000280.0093330.0092730.0092800.009287529241:55:11 amOptionChart
Mar '200.009369+0.0000220.0093690.0093690.0093690.0093471429:49:01 pmOptionChart
Canadian Dollar
Dec '190.7538+0.00070.75400.75240.75350.7531137011:55:07 amOptionChart
Mar '200.7533-0.00050.75330.75330.75330.753868:03:05 pmOptionChart
Euro Currency
Dec '191.1115+0.00121.11201.10941.11041.1104218191:55:10 amOptionChart
Mar '201.1191+0.00141.11941.11681.11711.1178181:50:42 amOptionChart
British Pound
Dec '191.2512+0.00061.25221.25011.25141.2506145421:55:11 amOptionChart
Mar '201.2544  P0.00001.25751.25751.25751.2544741:05:08 amOptionChart
Australian Dollar
Dec '190.6802-0.00410.68490.68000.68460.6843394261:55:02 amOptionChart
Mar '200.6821-0.00370.68600.68200.68600.6858231:40:21 amOptionChart
Brazilian Real
Dec '190.2627  P+0.02010.00000.00000.00000.262706:00:00 pmOptionChart
Mar '200.2609  P-0.00050.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1927064-842717827056271692714836471:55:13 amOptionChart
Dec '1927056-8727172270462717027143185591:55:09 amOptionChart
Emini SP 500
Sep '192996.00-10.253008.502995.003008.003006.25225491:55:00 amOptionChart
Dec '192998.50-10.003010.752997.253010.003008.50819461:55:10 amOptionChart
Emini NASDAQ 100
Sep '197858.00-36.257902.007848.257898.757894.2567861:55:02 amOptionChart
Dec '197879.50-38.507925.757870.007925.007918.00375511:55:10 amOptionChart