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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19429^4+5^0429^6423^6425^4424^4205768:59:24 amOptionChart
Dec '19434^0+4^2434^2428^4430^6429^6346048:59:24 amOptionChart
Mar '20442^2+4^0442^2437^2439^0438^244828:59:01 amOptionChart
May '20446^0+3^6446^0441^2443^0442^215188:58:59 amOptionChart
Jul '20448^0+2^2449^2444^4446^4445^614698:56:31 amOptionChart
Sep '20423^2+1^4423^4421^0421^0421^6548:58:49 amOptionChart
Chicago Wheat
Sep '19498^6+5^2499^4492^4494^6493^4121898:59:27 amOptionChart
Dec '19510^0+4^6510^6504^4506^0505^237958:59:12 amOptionChart
Mar '20521^2+3^4522^4516^4517^2517^612858:58:26 amOptionChart
May '20526^2+2^6527^4525^2525^4523^42488:50:09 amOptionChart
Jul '20527^0+2^6528^2523^0523^0524^21938:52:48 amOptionChart
Sep '20534^2+3^4535^0529^4529^4530^6378:39:04 amOptionChart
Kansas Wheat
Sep '19438^2+5^4438^6431^2432^6432^663308:59:15 amOptionChart
Dec '19458^2+5^0458^4452^0453^2453^228528:59:12 amOptionChart
Mar '20477^0+3^6477^6471^6472^0473^211758:59:00 amOptionChart
May '20489^6+4^2490^0484^2484^2485^41698:58:55 amOptionChart
Jul '20494^2+3^2494^2490^0490^0491^0618:31:27 amOptionChart
Minneapolis Wheat
Sep '19528^6+3^2529^4525^4525^6525^45738:53:06 amOptionChart
Dec '19540^2+2^4541^2537^6537^6537^65358:52:00 amOptionChart
Mar '20555^2+2^6555^2552^4552^4552^4288:48:42 amOptionChart
May '20561^4  P0^0565^0561^4563^4561^43641:09:05 pmOptionChart
Jul '20569^60^0569^6569^0569^0569^6127:00:50 pmOptionChart
Soybeans
Aug '19893^2+12^0897^0879^4881^6881^2115598:59:19 amOptionChart
Sep '19899^2+12^2902^6885^2887^4887^058208:59:03 amOptionChart
Nov '19911^0+12^0914^4897^2899^4899^0424988:59:23 amOptionChart
Jan '20923^4+12^0926^4909^6912^0911^425398:59:17 amOptionChart
Mar '20933^0+11^6936^0920^2922^4921^29328:59:12 amOptionChart
May '20939^2+9^2944^0929^0930^2930^06118:54:11 amOptionChart
Jul '20948^0+9^2951^2937^2938^6938^614528:54:11 amOptionChart
Soyoil
Aug '1927.82+0.1827.8927.6127.6927.6434078:59:24 amOptionChart
Sep '1927.93+0.1928.0127.7827.7827.7415818:59:01 amOptionChart
Oct '1928.03+0.1928.1127.8427.8427.846838:46:51 amOptionChart
Dec '1928.27+0.2228.3428.0128.1028.05111788:59:26 amOptionChart
Jan '2028.49+0.2028.5728.2628.4828.294088:58:49 amOptionChart
Soymeal
Aug '19309.60+2.60310.20306.60307.50307.0059918:59:23 amOptionChart
Sep '19311.10+2.70311.60307.90308.80308.4031268:59:16 amOptionChart
Oct '19312.80+2.80313.20310.10310.40310.0011238:58:53 amOptionChart
Dec '19315.70+2.90316.30312.30313.50312.80108448:59:17 amOptionChart
Jan '20317.40+2.90317.90314.00314.50314.505028:53:39 amOptionChart
Oats
Sep '19272^4-2^2272^4269^0269^0274^6538:47:36 amOptionChart
Dec '19272^0-3^2273^6269^0271^4275^22338:59:10 amOptionChart
Mar '20273^4-5^2273^4273^4273^4278^623:28:15 amOptionChart
May '20277^6  P0^00^00^00^0277^606:00:00 pmOptionChart
Jul '20277^0  P0^00^00^00^0277^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19107.300-0.100107.650107.125107.475107.400164888:58:10 amOptionChart
Oct '19108.075-0.175108.425107.900108.250108.250246708:58:13 amOptionChart
Dec '19112.8000.000112.950112.600112.725112.800126978:58:25 amOptionChart
Feb '20116.500+0.125116.575116.175116.300116.37568778:58:10 amOptionChart
Apr '20118.175+0.175118.200117.775118.000118.00021628:58:16 amOptionChart
Jun '20111.500+0.075111.575111.275111.400111.4256248:56:20 amOptionChart
Aug '20109.950+0.100109.975109.950109.950109.850128:52:29 amOptionChart
Feeder Cattle
Aug '19139.725+0.300139.950139.125139.425139.42538458:58:40 amOptionChart
Sep '19139.725+0.250140.025139.175139.325139.47527288:57:52 amOptionChart
Oct '19139.900+0.175140.200139.500139.850139.72518398:58:11 amOptionChart
Nov '19139.925+0.125140.300139.475139.675139.8007808:52:18 amOptionChart
Jan '20138.4500.000138.875138.025138.350138.4503988:58:35 amOptionChart
Mar '20137.525+0.125137.600137.000137.125137.400918:52:07 amOptionChart
Apr '20137.925+0.075138.025137.925138.000137.850448:52:07 amOptionChart
Lean Hogs
Aug '1982.525-0.25082.85082.00082.75082.775299958:58:34 amOptionChart
Oct '1976.600-0.30077.07576.35077.07576.900299388:57:49 amOptionChart
Dec '1975.2750.00075.47574.72575.47575.275165368:58:10 amOptionChart
Feb '2079.700+0.12579.77579.02579.67579.57561758:56:38 amOptionChart
Apr '2082.675+0.05082.67582.07582.50082.62525198:56:38 amOptionChart
May '2086.525  P0.00086.55085.42585.42586.5258510:48:49 amOptionChart
Jun '2089.625-0.07589.70089.12589.67589.70018758:57:27 amOptionChart
Jul '2089.000  P0.00089.05087.60088.65089.0003211:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '191.46+0.011.461.461.461.45778:53:41 amOptionChart
Sep '191.48+0.011.491.481.491.47228:47:27 amOptionChart
Oct '191.50+0.021.501.501.501.4868:56:05 amOptionChart
Crude Oil
Aug '1955.50+0.2056.3655.4555.7255.30369208:57:46 amOptionChart
Sep '1955.63+0.2156.4955.5655.8455.423405478:57:48 amOptionChart
Oct '1955.66+0.2256.5255.6155.9055.44208308:57:37 amOptionChart
Nov '1955.67+0.2456.5255.6355.9055.4374408:57:25 amOptionChart
Dec '1955.62+0.2656.4555.5755.7655.36142438:57:46 amOptionChart
Unleaded Gasoline
Aug '191.8350+0.00081.86671.83451.84861.834242548:57:22 amOptionChart
Sep '191.7883+0.00211.81821.78711.80101.7862135708:57:47 amOptionChart
Oct '191.6291+0.00271.65751.62821.64181.626446258:57:00 amOptionChart
Nov '191.5894+0.00401.61601.58941.61601.585411648:57:17 amOptionChart
Dec '191.5613+0.00611.58521.55991.57501.555219128:57:47 amOptionChart
Heating Oil
Aug '191.8791+0.01661.89851.87431.88571.862579578:57:42 amOptionChart
Sep '191.8859+0.01601.90571.88141.88911.8699130038:57:25 amOptionChart
Oct '191.8914+0.01501.91221.88801.89551.876443038:57:00 amOptionChart
Nov '191.8962+0.01501.91681.89331.90241.881222168:52:10 amOptionChart
Dec '191.8977+0.01451.91741.89481.90451.883233558:56:12 amOptionChart
Natural Gas
Aug '192.259-0.0282.3002.2482.2902.287235978:57:47 amOptionChart
Sep '192.232-0.0312.2762.2212.2672.263154228:57:43 amOptionChart
Oct '192.258-0.0322.3012.2472.2912.29084228:57:20 amOptionChart
Nov '192.351-0.0352.3942.3392.3862.38647488:55:51 amOptionChart
Dec '192.537-0.0392.5802.5272.5702.57622288:56:01 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191441.5+13.41454.41434.61448.31428.12747618:58:40 amOptionChart
Oct '191447.9+13.41460.31441.21455.11434.540578:58:27 amOptionChart
Dec '191454.1+13.31467.01447.31460.41440.8241268:58:29 amOptionChart
Feb '201459.4+12.51471.61453.41471.61446.95478:56:58 amOptionChart
Silver
Jul '1916.455+0.33516.50516.23516.27516.120268:58:35 amOptionChart
Sep '1916.545+0.34716.62516.27016.38516.198805008:58:39 amOptionChart
Dec '1916.670+1.18816.73516.39516.49516.31536298:58:23 amOptionChart
Mar '2016.820+1.22416.84516.51516.61516.4304298:46:48 amOptionChart
Copper
Jul '192.7845+0.08052.79302.73002.73002.70401588:46:23 amOptionChart
Sep '192.7815+0.07152.80302.71502.71952.7100913068:58:39 amOptionChart
Dec '192.7865+0.07052.80502.72252.72652.7160105308:58:33 amOptionChart
Mar '202.7925+0.07002.80902.75702.75702.722526278:54:29 amOptionChart
Platinum
Jul '19841.7  P-2.0850.0844.3850.0841.788:18:25 amOptionChart
Oct '19861.1+11.2865.5851.5857.8849.9142658:57:02 amOptionChart
Jan '20867.5+12.6870.1859.3864.1854.9448:41:59 amOptionChart
Apr '20870.5+15.3871.0869.0869.0859.972:33:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19154-23-0-24155-6154-18155-3154-311155138:59:17 amOptionChart
Dec '19153-30-0-23154-3153-28154-0154-76798:39:23 amOptionChart
10 Year Note
Sep '19127-17-0-28.5127-27.5127-14.5127-25127-20.57069758:59:21 amOptionChart
Dec '19127-27.5-0-25.5128-2.5127-27.5128-2128-29048:29:49 amOptionChart
5 Year Note
Sep '19117-25.75-0-28.5118-1.75117-24.25117-31.75117-29.254339978:59:28 amOptionChart
Dec '19118-3-0-28118-3118-2.25118-2.25118-722288:39:33 amOptionChart
2 Year Note
Sep '19107-13.25-0-30107-17.125107-12.625107-16.125107-15.252281638:59:24 amOptionChart
Dec '19107-18.625-0-29.625107-18.625107-18.625107-18.625107-2160218:32:21 amOptionChart
Eurodollar
Sep '1997.9250-0.035097.980097.920097.970097.96001730898:58:40 amOptionChart
Dec '1998.0050-0.040098.070098.000098.060098.04501810148:58:40 amOptionChart
Mar '2098.2250-0.035098.300098.215098.290098.26001170538:58:40 amOptionChart
Jun '2098.3250-0.030098.400098.310098.385098.35501289748:55:56 amOptionChart
Sep '2098.3850+0.035098.460098.375098.450098.41501129528:58:07 amOptionChart
Dec '2098.3750+0.035098.455098.365098.435098.41001745918:57:40 amOptionChart
Mar '2198.4000+0.040098.475098.390098.460098.43501006808:55:56 amOptionChart
Jun '2198.3800+0.040098.445098.370098.435098.4100616428:58:00 amOptionChart
Sep '2198.3600+0.040098.420098.350098.410098.3850361808:58:25 amOptionChart
Dec '2198.3200+0.040098.385098.310098.370098.3450334238:56:21 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009327-0.0000170.0093660.0093160.0093600.009344764108:58:34 amOptionChart
Dec '190.009390-0.0000120.0094010.0093900.0094010.0094021611:48:58 pmOptionChart
Canadian Dollar
Sep '190.7658-0.00170.76910.76350.76830.7675463058:58:31 amOptionChart
Dec '190.7667-0.00150.76790.76450.76790.76821148:44:26 amOptionChart
Euro Currency
Sep '191.1284-0.00361.13321.12681.13291.13201084878:58:29 amOptionChart
Dec '191.1358-0.00381.14061.13461.14061.13962828:49:51 amOptionChart
British Pound
Sep '191.2563-0.00131.25891.25391.25801.2576505208:58:38 amOptionChart
Dec '191.2594-0.00251.26281.25911.26151.26191047:19:53 amOptionChart
Australian Dollar
Sep '190.7073-0.00070.70940.70610.70860.7080642408:58:39 amOptionChart
Dec '190.7084-0.00110.71010.70820.70850.7095138:27:59 amOptionChart
Brazilian Real
Sep '190.2663-0.00090.26750.26630.26750.2672488:00:46 amOptionChart
Dec '190.2631  P-0.00010.00000.00000.00000.263106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1927284+8327342272312730527201871548:59:28 amOptionChart
Dec '1927315+12327326272252729527192248:29:38 amOptionChart
Emini SP 500
Sep '193003.50+6.003009.752996.253003.752997.504142418:58:40 amOptionChart
Dec '193005.25+5.253012.002999.503009.003000.006778:57:53 amOptionChart
Emini NASDAQ 100
Sep '197945.75+12.257980.757936.257950.507933.501319468:58:41 amOptionChart
Dec '197968.00+12.258001.257960.007980.007955.751718:53:58 amOptionChart