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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18375^6+0^6375^6375^4375^4375^013818:59:56 pmOptionChart
Mar '19386^0+1^2386^2384^6384^6384^683564:31:47 amOptionChart
May '19393^4+1^2393^4392^0392^2392^210994:29:41 amOptionChart
Jul '19399^6+1^0400^0398^6398^6398^623814:14:20 amOptionChart
Sep '19400^6+0^6400^6399^6400^0400^03354:29:41 amOptionChart
Dec '19404^4+0^4404^6403^6404^0404^015114:14:20 amOptionChart
Chicago Wheat
Dec '18509^6  P0^0511^0511^0511^0509^6512:23:37 pmOptionChart
Mar '19524^2+3^2525^2521^6522^0521^038414:33:18 amOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19538^2+2^2539^0536^2536^2536^01644:25:32 amOptionChart
Sep '19546^4+1^4547^4545^4545^6545^0124:22:49 amOptionChart
Dec '19558^6+1^2560^0558^4559^4557^4374:22:49 amOptionChart
Kansas Wheat
Dec '18477^2  P0^0492^2492^2492^2477^2201:26:05 pmOptionChart
Mar '19508^4+3^6509^4505^6505^6504^65483:47:08 amOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19530^6+3^2530^6528^4528^6527^4503:03:26 amOptionChart
Sep '19543^6+3^0543^6541^4541^4540^6263:03:26 amOptionChart
Minneapolis Wheat
Dec '18580^4  P0^0582^6582^4582^4580^4710:46:21 amOptionChart
Mar '19576^6+1^4576^6574^6575^0575^2992:18:01 amOptionChart
May '19583^0+2^0583^0580^6580^6581^08312:20:56 amOptionChart
Jul '19588^6+1^4589^2588^6588^6587^2232:18:01 amOptionChart
Sep '19595^4+0^6595^4595^4595^4594^62377:08:41 pmOptionChart
Soybeans
Jan '19921^0+6^0923^0915^2916^0915^0134424:33:43 amOptionChart
Mar '19934^0+5^6936^0928^4928^6928^271074:32:56 amOptionChart
May '19946^4+5^4948^4941^4941^4941^020144:32:56 amOptionChart
Jul '19957^6+5^0959^6952^6953^0952^618384:15:23 amOptionChart
Aug '19963^2+6^4963^2957^4957^4956^61403:56:41 amOptionChart
Sep '19962^4+5^4962^4957^6957^6957^0273:48:03 amOptionChart
Nov '19965^0+3^2966^6961^4961^4961^611594:32:56 amOptionChart
Soyoil
Dec '1828.71  P0.0028.7228.5028.5028.717112:49:30 pmOptionChart
Jan '1929.10+0.1429.1728.9128.9528.9637304:32:09 amOptionChart
Mar '1929.35+0.1429.4429.2029.2229.2122364:28:44 amOptionChart
May '1929.64+0.1429.7029.5029.5029.509704:28:39 amOptionChart
Jul '1929.88+0.1129.9629.8029.8029.773882:58:05 amOptionChart
Soymeal
Dec '18308.90  P0.00309.70307.20307.90308.9018512:31:31 pmOptionChart
Jan '19312.20+1.30312.70311.10311.40310.9014934:27:41 amOptionChart
Mar '19316.00+1.30316.50315.00315.10314.704774:13:10 amOptionChart
May '19319.40+1.20319.90318.80319.00318.201364:15:32 amOptionChart
Jul '19323.00+1.50323.20322.00322.80321.501533:40:29 amOptionChart
Oats
Dec '18285^4  P0^00^00^00^0285^406:00:00 pmOptionChart
Mar '19293^2+1^2293^6290^6290^6292^0133:29:52 amOptionChart
May '19292^6  P0^0293^0290^2290^2292^610612:44:39 pmOptionChart
Jul '19289^2  P0^00^00^00^0289^226:00:00 pmOptionChart
Sep '19276^2  P0^00^00^00^0276^226:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18118.375  P0.000118.775117.075117.425118.37527981:04:59 pmOptionChart
Feb '19122.150  P0.000122.500120.475121.075122.150253641:04:59 pmOptionChart
Apr '19124.525  P0.000124.700122.950123.450124.525155111:04:59 pmOptionChart
Jun '19116.100  P0.000116.225114.550115.050116.100120501:04:59 pmOptionChart
Aug '19113.200  P0.000113.375111.900112.325113.20031851:03:01 pmOptionChart
Oct '19114.725  P0.000114.825113.400113.875114.72514581:04:53 pmOptionChart
Dec '19116.450  P0.000116.575115.225115.225116.4505561:03:39 pmOptionChart
Feeder Cattle
Jan '19147.300  P0.000147.575144.725145.125147.30071551:04:58 pmOptionChart
Mar '19144.900  P0.000145.100142.350142.650144.90054791:01:25 pmOptionChart
Apr '19145.275  P0.000145.450142.825143.275145.27515861:00:00 pmOptionChart
May '19145.200  P0.000145.475143.100143.250145.200123612:59:52 pmOptionChart
Aug '19149.075  P0.000149.375147.075147.200149.0754031:02:12 pmOptionChart
Sep '19148.925  P0.000149.100147.000147.000148.925329:55:16 amOptionChart
Oct '19148.375  P0.000148.375147.575147.575148.375212:03:00 pmOptionChart
Lean Hogs
Dec '1854.450  P0.00055.00054.27555.00054.45032721:04:58 pmOptionChart
Feb '1965.200  P0.00066.65064.97566.50065.200193281:04:59 pmOptionChart
Apr '1971.450  P0.00072.15070.82571.80071.450106661:04:59 pmOptionChart
May '1976.400  P0.00076.65076.12576.27576.40011512:12:59 pmOptionChart
Jun '1983.525  P0.00083.60082.92583.45083.52552561:04:52 pmOptionChart
Jul '1984.300  P0.00084.42583.60084.10084.30040581:04:53 pmOptionChart
Aug '1984.450  P0.00084.55083.42584.10084.45038531:04:57 pmOptionChart
Oct '1969.300  P0.00069.32568.57568.87569.3003901:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.24+0.001.241.221.231.233193:59:25 pmOptionChart
Feb '191.27  P0.001.281.261.261.272012:00:26 pmOptionChart
Mar '191.30  P0.001.301.291.291.301131:26:46 pmOptionChart
Crude Oil
Jan '1952.64+0.9952.8051.9151.9551.651290594:33:10 amOptionChart
Feb '1952.84+1.0052.9952.1152.1451.84169774:33:04 amOptionChart
Mar '1953.00+0.9953.1552.3052.3152.0120554:33:10 amOptionChart
Apr '1953.22+1.0153.3352.5252.5852.215314:27:55 amOptionChart
May '1953.39+0.9753.5352.7552.8252.426514:26:43 amOptionChart
Unleaded Gasoline
Jan '191.4678+0.02801.47241.44371.45001.439823504:32:57 amOptionChart
Feb '191.4650+0.02711.46971.44191.44821.437913824:29:53 amOptionChart
Mar '191.4792+0.02501.48371.45921.46131.45421344:26:43 amOptionChart
Apr '191.6736+0.02611.67621.65191.65231.6475224:19:55 amOptionChart
May '191.6687+0.00931.66871.66871.66871.659436:34:08 pmOptionChart
Heating Oil
Jan '191.8745+0.02741.87851.85001.85351.847115994:32:22 amOptionChart
Feb '191.8668+0.02761.87021.84241.84351.83924494:24:56 amOptionChart
Mar '191.8608+0.03031.86121.83451.84081.83052104:19:02 amOptionChart
Apr '191.8511+0.02991.85111.82601.83031.8212124:12:02 amOptionChart
May '191.8507+0.02931.85071.82931.82931.821460794:13:18 amOptionChart
Natural Gas
Jan '194.335-0.0724.4074.3134.3634.40789024:33:10 amOptionChart
Feb '194.214-0.0444.2754.1854.2294.25821724:32:46 amOptionChart
Mar '193.989-0.0524.0403.9604.0104.04113724:30:50 amOptionChart
Apr '192.990-0.0133.0012.9832.9983.0032804:27:08 amOptionChart
May '192.882-0.0072.8902.8772.8902.889754:13:44 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181245.3+3.41245.31245.31245.31241.91188:42:29 pmOptionChart
Feb '191249.9+2.71251.31247.11248.31247.2430924:33:45 amOptionChart
Apr '191256.2+2.81257.01253.51254.31253.42314:30:54 amOptionChart
Jun '191261.9+2.21263.41259.81261.11259.71183:50:14 amOptionChart
Silver
Dec '1814.478  P0.00014.68514.50014.50014.478679:05:46 amOptionChart
Mar '1914.735+0.10714.74014.63014.65014.628136794:32:36 amOptionChart
May '1914.820+0.10714.82014.74014.74514.7131874:24:49 amOptionChart
Jul '1914.797  P0.00014.98514.79014.87014.797138512:30:36 pmOptionChart
Copper
Dec '182.7535-0.01252.76802.75352.76152.76601624:21:04 amOptionChart
Mar '192.7595-0.00752.77902.75752.76302.7670149004:33:49 amOptionChart
May '192.7585-0.00902.77952.75852.76202.76755214:26:57 amOptionChart
Jul '192.7580-0.00802.77202.75802.77202.7660314:32:49 amOptionChart
Platinum
Jan '19787.8+2.3789.7785.4785.8785.540484:32:47 amOptionChart
Apr '19793.8+2.3795.4792.4792.5791.53014:30:44 amOptionChart
Jul '19795.6  P0.0799.0790.9790.9795.61352:45:31 pmOptionChart
Oct '19807.0+8.1807.0805.7805.7801.452:11:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-14-0-21143-23143-14143-23143-25403:12:58 amOptionChart
Mar '19142-31-0-24143-11142-27143-8143-7487964:33:09 amOptionChart
10 Year Note
Dec '18120-13.5-0-31120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-12.5-0-31120-15.5120-10120-14120-13.52411034:33:03 amOptionChart
5 Year Note
Dec '18113-14.5+0-0.5113-14.5113-12.75113-13113-14138774:27:27 amOptionChart
Mar '19113-160-0113-17.25113-13.75113-16113-161346724:31:04 amOptionChart
2 Year Note
Dec '18105-16.75-0-31.25105-16.75105-16.5105-16.75105-17.5144:11:54 amOptionChart
Mar '19105-21.25+0-0.5105-21.5105-20105-21105-20.75539094:32:40 amOptionChart
Eurodollar
Dec '1897.2000+0.002597.200097.195097.200097.1975202984:32:28 amOptionChart
Mar '1997.2100+0.005097.215097.195097.210097.2050374944:33:10 amOptionChart
Jun '1997.1600+0.010097.160097.135097.155097.1500236614:21:04 amOptionChart
Sep '1997.1250+0.010097.125097.100097.115097.1150283184:21:22 amOptionChart
Dec '1997.0750+0.005097.080097.050097.075097.0700631584:32:40 amOptionChart
Mar '2097.12000.000097.130097.100097.120097.1200519784:33:14 amOptionChart
Jun '2097.1600-0.005097.170097.140097.165097.1650374864:32:40 amOptionChart
Sep '2097.1850-0.005097.195097.170097.190097.1900284384:32:40 amOptionChart
Dec '2097.1700-0.010097.185097.155097.180097.1800247934:27:27 amOptionChart
Mar '2197.2000-0.010097.220097.190097.210097.2100171774:27:27 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008817-0.0000050.0088280.0088120.0088230.008822466184:33:31 amOptionChart
Mar '190.008890-0.0000050.0089010.0088840.0088950.008895130684:32:33 amOptionChart
Canadian Dollar
Dec '180.7476+0.00090.74810.74680.74690.7467114734:33:47 amOptionChart
Mar '190.7491+0.00080.74970.74840.74840.748325734:28:23 amOptionChart
Euro Currency
Dec '181.1339+0.00071.13431.13191.13251.1332495064:33:50 amOptionChart
Mar '191.1432+0.00061.14351.14131.14171.142684574:33:50 amOptionChart
British Pound
Dec '181.2534+0.00031.25541.24791.24911.2531424174:33:09 amOptionChart
Mar '191.2594+0.00021.26151.25401.25531.259277924:32:47 amOptionChart
Australian Dollar
Dec '180.7214+0.00070.72310.72020.72020.7207409094:33:08 amOptionChart
Mar '190.7222+0.00050.72400.72100.72100.7217163354:32:43 amOptionChart
Brazilian Real
Mar '190.2543  P0.00000.25660.25660.25660.254318:04:55 amOptionChart
Jun '190.2524  P0.00000.00000.00000.00000.252406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824609+18724675243362435224422513444:33:38 amOptionChart
Mar '1924625+1842468824354243542444120574:33:21 amOptionChart
Emini SP 500
Dec '182662.00+20.752666.752631.752632.502641.251892854:33:48 amOptionChart
Mar '192666.00+20.752670.752636.002636.502645.25130874:33:32 amOptionChart
Emini NASDAQ 100
Dec '186787.00+70.006802.756683.506686.506717.00796704:33:54 amOptionChart
Mar '196807.50+65.506822.506707.006707.006742.0023954:33:13 amOptionChart