Main Office: 312-896-2090

info@gulkegroup.com

Helping Agribusiness to Manage Market Risk

Futures Quotes

GRAINS

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Corn
Dec '19	363^2 P	0^0	367^0	362^4	365^6	363^2	888	1:02:45 pm	Option	Chart
Mar '20	376^2	-0^6	377^0	375^2	376^4	377^0	7652	7:34:02 am	Option	Chart
May '20	382^0	-0^6	382^6	381^2	382^4	382^6	963	7:32:19 am	Option	Chart
Jul '20	387^2	-0^6	387^6	386^4	387^4	388^0	825	7:29:49 am	Option	Chart
Sep '20	386^6	-0^6	387^2	386^0	387^0	387^4	174	7:29:49 am	Option	Chart
Dec '20	390^0	-1^0	390^4	389^2	390^2	391^0	551	7:31:30 am	Option	Chart
Chicago Wheat
Dec '19	533^2	-1^4	534^4	533^2	534^4	534^6	64	6:22:43 am	Option	Chart
Mar '20	521^4	-2^2	523^4	520^4	523^4	523^6	4368	7:33:26 am	Option	Chart
May '20	525^0	-1^6	527^0	524^0	527^0	526^6	403	7:26:19 am	Option	Chart
Jul '20	527^6	-2^0	529^6	527^0	529^0	529^6	837	7:32:18 am	Option	Chart
Sep '20	534^4	-2^0	536^0	533^4	535^4	536^4	349	7:25:56 am	Option	Chart
Dec '20	545^2	-2^0	546^2	544^4	546^2	547^2	217	7:34:11 am	Option	Chart
Kansas Wheat
Dec '19	416^0	0^0	416^0	416^0	416^0	416^0	6	5:39:54 am	Option	Chart
Mar '20	429^0	-2^2	431^4	428^2	430^6	431^2	1423	7:32:02 am	Option	Chart
May '20	436^6	-2^2	438^6	435^6	438^0	439^0	186	7:31:35 am	Option	Chart
Jul '20	444^4	-2^4	446^6	443^4	445^6	447^0	237	7:32:18 am	Option	Chart
Sep '20	453^2	-2^6	455^4	452^6	455^2	456^0	35	7:31:07 am	Option	Chart
Minneapolis Wheat
Dec '19	501^4	+4^4	501^4	501^4	501^4	497^0	2	7:15:50 pm	Option	Chart
Mar '20	516^4	-1^4	517^0	515^4	516^2	518^0	316	7:28:40 am	Option	Chart
May '20	525^0	-1^4	525^2	524^4	525^2	526^4	5	7:28:40 am	Option	Chart
Jul '20	534^2	-1^6	534^4	534^2	534^4	536^0	48	7:28:40 am	Option	Chart
Sep '20	545^2 P	0^0	545^2	540^0	540^0	545^2	40	10:26:49 am	Option	Chart
Soybeans
Jan '20	900^4	-0^6	902^0	898^4	898^6	901^2	24306	7:34:11 am	Option	Chart
Mar '20	914^4	-1^0	916^0	912^4	913^0	915^4	16038	7:32:46 am	Option	Chart
May '20	928^0	-1^0	929^2	926^2	927^0	929^0	2301	7:33:45 am	Option	Chart
Jul '20	940^6	-1^2	942^2	939^0	939^6	942^0	1228	7:32:17 am	Option	Chart
Aug '20	944^4	-1^6	946^4	943^6	945^6	946^2	67	7:19:09 am	Option	Chart
Sep '20	941^4	-2^0	942^0	941^4	942^0	943^4	32	11:30:53 pm	Option	Chart
Nov '20	946^0	-0^6	946^6	944^4	944^6	946^6	369	7:28:30 am	Option	Chart
Soyoil
Dec '19	31.31	-0.16	31.31	31.31	31.31	31.47	4	4:40:52 am	Option	Chart
Jan '20	31.56	-0.12	31.77	31.46	31.69	31.68	10482	7:34:02 am	Option	Chart
Mar '20	31.83	-0.12	32.03	31.73	31.96	31.95	4565	7:29:32 am	Option	Chart
May '20	32.10	-0.13	32.32	32.01	32.23	32.23	921	7:34:02 am	Option	Chart
Jul '20	32.40	-0.14	32.60	32.34	32.52	32.54	891	7:32:36 am	Option	Chart
Soymeal
Dec '19	294.90	-2.00	296.20	294.90	296.20	296.90	243	3:59:01 am	Option	Chart
Jan '20	297.00	-1.70	298.30	296.70	297.60	298.70	16683	7:34:12 am	Option	Chart
Mar '20	300.90	-1.50	302.20	300.70	301.50	302.40	14999	7:33:45 am	Option	Chart
May '20	304.50	-1.10	305.60	304.40	304.50	305.60	4467	7:33:49 am	Option	Chart
Jul '20	308.20	-0.60	308.90	307.90	308.30	308.80	2957	7:29:09 am	Option	Chart
Oats
Dec '19	316^2 P	0^0	316^2	316^2	316^2	316^2	4	9:15:27 am	Option	Chart
Mar '20	295^4	+0^6	297^0	294^2	294^6	294^6	34	6:51:15 am	Option	Chart
May '20	293^2	+1^2	293^2	292^0	292^0	292^0	6	6:48:20 am	Option	Chart
Jul '20	266^6 P	-19^0	0^0	0^0	0^0	266^6	0	6:00:00 pm	Option	Chart
Sep '20	269^4 P	-7^4	0^0	0^0	0^0	269^4	0	6:00:00 pm	Option	Chart

LIVESTOCK

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Live Cattle
Dec '19	119.875 P	0.000	120.550	119.825	120.375	119.875	4305	1:04:59 pm	Option	Chart
Feb '20	124.575 P	0.000	125.175	124.350	125.025	124.575	19413	1:04:59 pm	Option	Chart
Apr '20	125.050 P	0.000	125.575	124.925	125.500	125.050	9381	1:04:59 pm	Option	Chart
Jun '20	117.250 P	0.000	117.675	116.850	117.350	117.250	9212	1:04:58 pm	Option	Chart
Aug '20	114.900 P	0.000	115.200	114.400	114.950	114.900	3242	1:04:56 pm	Option	Chart
Oct '20	116.300 P	0.000	116.625	115.875	116.225	116.300	783	1:04:58 pm	Option	Chart
Dec '20	115.000 P	-3.675	114.875	114.875	114.875	115.000	0	6:00:00 pm	Option	Chart
Feeder Cattle
Jan '20	141.650 P	0.000	142.500	140.925	141.425	141.650	5669	1:04:54 pm	Option	Chart
Mar '20	142.525 P	0.000	143.300	141.700	142.275	142.525	3669	1:04:56 pm	Option	Chart
Apr '20	144.475 P	0.000	145.075	143.575	144.175	144.475	1405	1:03:59 pm	Option	Chart
May '20	145.500 P	0.000	146.100	144.750	145.175	145.500	968	1:03:59 pm	Option	Chart
Aug '20	150.425 P	0.000	151.000	149.900	150.000	150.425	297	1:03:59 pm	Option	Chart
Sep '20	150.850 P	0.000	151.400	150.550	150.550	150.850	40	12:59:30 pm	Option	Chart
Oct '20	151.000 P	0.000	151.400	150.575	150.575	151.000	20	1:00:57 pm	Option	Chart
Lean Hogs
Dec '19	60.475 P	0.000	60.750	59.925	60.175	60.475	5188	1:04:58 pm	Option	Chart
Feb '20	67.975 P	0.000	68.375	66.700	67.050	67.975	17093	1:04:55 pm	Option	Chart
Apr '20	74.200 P	0.000	74.500	72.825	73.200	74.200	8337	1:04:57 pm	Option	Chart
May '20	80.550 P	0.000	80.625	79.700	79.700	80.550	500	12:58:30 pm	Option	Chart
Jun '20	86.375 P	0.000	86.600	84.975	85.400	86.375	7409	1:04:57 pm	Option	Chart
Jul '20	86.650 P	0.000	86.825	85.525	86.025	86.650	4828	1:04:57 pm	Option	Chart
Aug '20	86.225 P	0.000	86.325	85.150	85.650	86.225	4686	1:04:57 pm	Option	Chart
Oct '20	73.600 P	0.000	73.700	72.950	73.550	73.600	856	1:04:57 pm	Option	Chart

ENERGIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Ethanol
Jan '20	1.34	+0.00	1.34	1.34	1.34	1.34	2	7:23:37 pm	Option	Chart
Feb '20	1.36	+0.00	1.36	1.36	1.36	1.36	2	7:23:37 pm	Option	Chart
Mar '20	1.38 P	0.00	1.38	1.38	1.38	1.38	1	3:21:40 pm	Option	Chart
Crude Oil
Jan '20	58.98	-0.26	59.17	58.81	59.06	59.24	102613	7:34:31 am	Option	Chart
Feb '20	58.88	-0.26	59.06	58.72	58.98	59.14	19181	7:34:30 am	Option	Chart
Mar '20	58.62	-0.26	58.79	58.45	58.70	58.88	5037	7:32:20 am	Option	Chart
Apr '20	58.31	-0.22	58.43	58.11	58.37	58.53	750	7:30:34 am	Option	Chart
May '20	57.89	-0.26	58.01	57.72	57.96	58.15	386	6:57:49 am	Option	Chart
Unleaded Gasoline
Jan '20	1.6422	-0.0103	1.6479	1.6354	1.6478	1.6525	5288	7:34:11 am	Option	Chart
Feb '20	1.6463	-0.0097	1.6520	1.6395	1.6520	1.6560	5014	7:34:16 am	Option	Chart
Mar '20	1.6583	-0.0092	1.6616	1.6508	1.6616	1.6675	1423	7:31:24 am	Option	Chart
Apr '20	1.8299	-0.0097	1.8327	1.8236	1.8327	1.8396	100	7:25:45 am	Option	Chart
May '20	1.8309	-0.0099	1.8340	1.8257	1.8340	1.8408	404	7:34:08 am	Option	Chart
Heating Oil
Jan '20	1.9447	-0.0208	1.9590	1.9405	1.9575	1.9655	6094	7:34:11 am	Option	Chart
Feb '20	1.9438	-0.0198	1.9589	1.9396	1.9589	1.9636	3636	7:33:16 am	Option	Chart
Mar '20	1.9366	-0.0190	1.9480	1.9326	1.9469	1.9556	3549	7:33:16 am	Option	Chart
Apr '20	1.9214	-0.0182	1.9293	1.9175	1.9266	1.9396	125	7:34:11 am	Option	Chart
May '20	1.9097	-0.0180	1.9144	1.9062	1.9144	1.9277	30	7:34:11 am	Option	Chart
Natural Gas
Jan '20	2.286	+0.022	2.297	2.261	2.265	2.264	16838	7:34:30 am	Option	Chart
Feb '20	2.278	+0.015	2.292	2.259	2.263	2.263	3650	7:34:31 am	Option	Chart
Mar '20	2.227	+0.009	2.242	2.215	2.217	2.218	2940	7:34:11 am	Option	Chart
Apr '20	2.169	+0.004	2.176	2.161	2.167	2.165	742	7:34:05 am	Option	Chart
May '20	2.188	+0.002	2.194	2.182	2.182	2.186	355	7:34:11 am	Option	Chart

METALS

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Gold
Dec '19	1464.6	+2.0	1465.1	1463.1	1463.1	1462.6	51	6:11:39 am	Option	Chart
Feb '20	1471.3	+3.2	1472.3	1466.9	1468.5	1468.1	75248	7:34:46 am	Option	Chart
Apr '20	1476.8	+3.1	1477.9	1472.7	1474.3	1473.7	2320	7:34:46 am	Option	Chart
Jun '20	1481.5	+2.7	1482.5	1478.2	1478.5	1478.8	792	7:34:23 am	Option	Chart
Silver
Dec '19	16.545	-0.051	16.545	16.545	16.545	16.596	11	11:53:09 pm	Option	Chart
Mar '20	16.730	+0.028	16.755	16.650	16.710	16.702	16053	7:34:46 am	Option	Chart
May '20	16.805	+0.098	16.835	16.750	16.790	16.790	266	7:28:45 am	Option	Chart
Jul '20	16.860	+0.094	16.895	16.860	16.885	16.873	121	7:11:36 am	Option	Chart
Copper
Dec '19	2.7775	+0.0220	2.7775	2.7490	2.7500	2.7555	115	7:18:47 am	Option	Chart
Mar '20	2.7880	+0.0225	2.7895	2.7575	2.7660	2.7655	31655	7:34:44 am	Option	Chart
May '20	2.7980	+0.0215	2.7990	2.7705	2.7750	2.7765	1513	7:33:51 am	Option	Chart
Jul '20	2.8055	+0.0210	2.8055	2.7810	2.7825	2.7845	1020	7:18:45 am	Option	Chart
Platinum
Jan '20	928.0	+5.4	929.4	915.8	923.8	922.6	8932	7:34:30 am	Option	Chart
Apr '20	933.9	+5.4	935.1	921.7	930.0	928.5	1660	7:34:06 am	Option	Chart
Jul '20	938.5	+5.8	938.9	929.7	930.0	932.7	63	7:08:23 am	Option	Chart

TREASURIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
30 Year Bond
Dec '19	158-28	0-0	159-6	158-28	158-31	158-28	58	7:30:18 am	Option	Chart
Mar '20	158-2	0-0	158-14	157-26	157-27	158-2	57379	7:34:25 am	Option	Chart
10 Year Note
Dec '19	128-29.5	-0-31.5	129-2	128-29	128-29	128-30	870	7:34:01 am	Option	Chart
Mar '20	128-29	-0-31.5	129-2	128-26.5	128-27.5	128-29.5	393436	7:34:25 am	Option	Chart
5 Year Note
Dec '19	118-10.25	-0-30.75	118-13.75	118-10.25	118-12.25	118-11.5	711	7:34:01 am	Option	Chart
Mar '20	118-19	-0-31.5	118-22	118-18	118-19	118-19.5	175867	7:34:23 am	Option	Chart
2 Year Note
Dec '19	107-15.875	+0-0.125	107-16	107-15.625	107-15.625	107-15.75	19	7:20:04 am	Option	Chart
Mar '20	107-21	0-0	107-22.25	107-20.75	107-21	107-21	106780	7:34:23 am	Option	Chart
Eurodollar
Dec '19	98.1025	-0.0025	98.1075	98.1025	98.1050	98.1050	88955	7:30:43 am	Option	Chart
Mar '20	98.2750	-0.0050	98.2900	98.2700	98.2750	98.2800	74130	7:34:31 am	Option	Chart
Jun '20	98.3550	-0.0050	98.3750	98.3500	98.3550	98.3600	41277	7:34:15 am	Option	Chart
Sep '20	98.4100	-0.0050	98.4300	98.4000	98.4150	98.4150	48092	7:31:40 am	Option	Chart
Dec '20	98.3050 P	0.0000	98.3400	98.2900	98.3250	98.3050	125347	3:59:40 pm	Option	Chart
Mar '21	98.3500 P	0.0000	98.3800	98.3300	98.3600	98.3500	112813	3:57:15 pm	Option	Chart
Jun '21	98.3350 P	0.0000	98.3600	98.3100	98.3450	98.3350	108678	3:59:54 pm	Option	Chart
Sep '21	98.3250 P	0.0000	98.3450	98.3000	98.3350	98.3250	66922	3:59:00 pm	Option	Chart
Dec '21	98.2950 P	0.0000	98.3100	98.2650	98.3000	98.2950	51950	3:58:55 pm	Option	Chart
Mar '22	98.2900 P	0.0000	98.3050	98.2600	98.2850	98.2900	42113	3:59:39 pm	Option	Chart

CURRENCIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Japanese Yen
Dec '19	0.009202	+0.000001	0.009206	0.009189	0.009194	0.009201	52317	7:34:21 am	Option	Chart
Mar '20	0.009258	+0.000002	0.009261	0.009244	0.009247	0.009256	26144	7:34:21 am	Option	Chart
Canadian Dollar
Dec '19	0.7556	-0.0003	0.7560	0.7553	0.7558	0.7558	15979	7:34:33 am	Option	Chart
Mar '20	0.7560	-0.0003	0.7565	0.7557	0.7562	0.7563	8477	7:34:26 am	Option	Chart
Euro Currency
Dec '19	1.1086	-0.0015	1.1100	1.1074	1.1096	1.1101	144973	7:34:33 am	Option	Chart
Mar '20	1.1157	-0.0014	1.1169	1.1145	1.1165	1.1170	90848	7:34:19 am	Option	Chart
British Pound
Dec '19	1.3156	-0.0051	1.3162	1.3114	1.3127	1.3207	61861	7:34:34 am	Option	Chart
Mar '20	1.3199	-0.0049	1.3202	1.3154	1.3163	1.3248	21911	7:34:34 am	Option	Chart
Australian Dollar
Dec '19	0.6842	+0.0026	0.6844	0.6806	0.6808	0.6816	47501	7:34:31 am	Option	Chart
Mar '20	0.6857	+0.0027	0.6859	0.6820	0.6824	0.6830	18006	7:34:25 am	Option	Chart
Brazilian Real
Mar '20	0.2609 P	+0.0204	0.0000	0.0000	0.0000	0.2609	0	6:00:00 pm	Option	Chart
Jun '20	0.2589 P	0.0000	0.0000	0.0000	0.0000	0.2589	0	6:00:00 pm	Option	Chart

INDEXES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Mini Dow Jones
Dec '19	27879	-42	27981	27859	27924	27921	41772	7:34:22 am	Option	Chart
Mar '20	27883	-31	27973	27857	27906	27914	694	7:31:53 am	Option	Chart
Emini SP 500
Dec '19	3138.25	+2.25	3143.50	3129.50	3135.50	3136.00	175564	7:34:35 am	Option	Chart
Mar '20	3141.00	+2.75	3145.75	3132.00	3138.25	3138.25	13088	7:34:30 am	Option	Chart
Emini NASDAQ 100
Dec '19	8379.00	+15.25	8394.00	8345.00	8366.25	8363.75	73752	7:34:33 am	Option	Chart
Mar '20	8402.75	+16.00	8416.50	8368.25	8389.25	8386.75	3616	7:34:30 am	Option	Chart

Copyright © 2019 Gulke Group All Rights Reserved. Designed by QT Webhost.
Contact Us | Privacy Policy | Full Risk Disclaimer

There is risk of loss in trading futures and options and is not suitable for all investors. Please carefully consider your financial condition prior to investing. This is a sales solicitation.