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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19376^2+1^0377^0374^4375^2375^276743:42:24 amOptionChart
Mar '20385^0+1^0385^4383^2383^6384^041943:36:47 amOptionChart
May '20391^0+1^2391^2389^2389^6389^69552:45:44 amOptionChart
Jul '20397^0+1^2397^2395^4395^6395^610233:36:04 amOptionChart
Sep '20393^2+0^4393^2392^6393^0392^63911:26:23 pmOptionChart
Dec '20398^4+1^0398^6397^2397^2397^42162:24:09 amOptionChart
Chicago Wheat
Dec '19509^6+0^6511^4507^4508^6509^034833:41:39 amOptionChart
Mar '20514^0+0^2515^6512^0513^0513^622563:29:30 amOptionChart
May '20518^60^0520^0517^2517^6518^65182:45:41 amOptionChart
Jul '20522^40^0524^0520^4520^4522^43233:42:25 amOptionChart
Sep '20529^4  P0^0535^6527^4535^4529^45191:19:48 pmOptionChart
Dec '20540^6-0^2540^6540^6540^6541^0287:00:00 pmOptionChart
Kansas Wheat
Dec '19426^4+1^6427^2425^2427^2424^610013:41:55 amOptionChart
Mar '20435^2+2^0435^6433^4434^6433^29183:41:12 amOptionChart
May '20441^2+1^2442^4440^4441^0440^0972:56:04 amOptionChart
Jul '20448^6+2^2449^2447^2447^4446^4673:41:39 amOptionChart
Sep '20456^4+1^0456^4456^4456^4455^4242:59:03 amOptionChart
Minneapolis Wheat
Dec '19516^4+1^2516^4515^0515^0515^21422:07:43 amOptionChart
Mar '20531^4+1^4531^4530^0530^0530^02561:45:14 amOptionChart
May '20540^4+0^6540^4539^4539^4539^6178:16:47 pmOptionChart
Jul '20550^2+0^6550^2549^0549^0549^432:04:05 amOptionChart
Sep '20558^6  P0^0562^0558^2561^4558^61671:14:55 pmOptionChart
Soybeans
Nov '19902^4  P0^0909^2902^0906^4902^43421:14:32 pmOptionChart
Jan '20914^6-0^4917^4914^0915^0915^283483:42:38 amOptionChart
Mar '20928^40^0930^4927^4928^2928^48763:37:52 amOptionChart
May '20940^60^0942^0939^6940^2940^611233:41:39 amOptionChart
Jul '20951^40^0953^2950^2950^4951^47393:36:55 amOptionChart
Aug '20955^2+0^2956^0954^4954^4955^0923:36:55 amOptionChart
Sep '20952^4-0^4954^0952^4954^0953^0153:24:11 amOptionChart
Soyoil
Dec '1930.61+0.0830.8130.4630.5330.53114913:42:38 amOptionChart
Jan '2030.82+0.0931.0130.6730.7330.7347773:40:00 amOptionChart
Mar '2031.11+0.1031.2830.9431.0131.0112663:36:04 amOptionChart
May '2031.44+0.1031.6131.2831.3431.345413:09:22 amOptionChart
Jul '2031.82+0.1831.8931.5831.6431.642382:37:51 amOptionChart
Soymeal
Dec '19303.70-0.40305.00302.80303.90304.1038103:41:00 amOptionChart
Jan '20305.80-0.50307.10305.00306.10306.3026903:42:30 amOptionChart
Mar '20309.00-0.40310.10308.00309.10309.409853:41:39 amOptionChart
May '20311.90-0.40312.90311.00311.90312.304653:36:55 amOptionChart
Jul '20314.90-0.50315.90314.00315.00315.401863:24:11 amOptionChart
Oats
Dec '19305^6+0^2308^0305^0305^0305^4192:59:32 amOptionChart
Mar '20303^4+1^4303^6303^2303^2302^0812:38:35 amOptionChart
May '20301^4  P0^0301^4300^6300^6301^419:15:57 amOptionChart
Jul '20266^6  P-31^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-18^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19118.100  P0.000119.850117.350119.825118.100402221:04:59 pmOptionChart
Feb '20124.100  P0.000125.700123.125125.600124.100379411:04:58 pmOptionChart
Apr '20125.675  P0.000127.125124.750127.000125.675174301:04:58 pmOptionChart
Jun '20117.350  P0.000118.975116.600118.825117.35092731:04:50 pmOptionChart
Aug '20114.875  P0.000116.500114.175116.425114.87531871:04:50 pmOptionChart
Oct '20115.825  P0.000117.275115.025117.250115.8256441:03:53 pmOptionChart
Dec '20115.000  P-2.850114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.575  P0.000148.000145.100148.000145.57520131:04:46 pmOptionChart
Jan '20142.825  P0.000147.175142.625146.925142.82597371:04:46 pmOptionChart
Mar '20143.325  P0.000146.875142.450146.775143.32545931:04:46 pmOptionChart
Apr '20144.825  P0.000148.100143.550148.100144.82521551:03:59 pmOptionChart
May '20145.425  P0.000148.550143.975148.400145.42513621:03:53 pmOptionChart
Aug '20150.000  P0.000152.600148.650152.500150.0004901:04:58 pmOptionChart
Sep '20149.800  P0.000152.175149.550152.175149.8006512:42:11 pmOptionChart
Lean Hogs
Dec '1963.125  P0.00065.97562.95065.00063.125292211:04:59 pmOptionChart
Feb '2074.550  P0.00076.62574.17575.97574.550267571:04:56 pmOptionChart
Apr '2081.750  P0.00083.00081.35082.20081.750128171:04:55 pmOptionChart
May '2087.900  P0.00088.90087.32588.57587.9003831:02:40 pmOptionChart
Jun '2093.100  P0.00093.40092.40092.77593.10067411:04:56 pmOptionChart
Jul '2093.275  P0.00093.35092.62592.87593.27531651:04:59 pmOptionChart
Aug '2091.750  P0.00091.80091.20091.60091.75018931:04:23 pmOptionChart
Oct '2076.875  P0.00077.00076.62576.95076.8758591:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.41  P0.001.431.411.421.41971:21:36 pmOptionChart
Jan '201.39  P0.001.411.391.401.39231:21:36 pmOptionChart
Feb '201.41  P0.001.421.411.421.41111:51:32 amOptionChart
Crude Oil
Dec '1957.52+0.4057.7357.2957.3957.12764913:43:08 amOptionChart
Jan '2057.57+0.3757.7757.3657.4257.20177423:43:08 amOptionChart
Feb '2057.45+0.3657.6457.2457.3157.0932363:43:08 amOptionChart
Mar '2057.12+0.3057.3156.9556.9856.8213092:52:29 amOptionChart
Apr '2056.70+0.2156.8756.6156.6656.4918823:04:44 amOptionChart
Unleaded Gasoline
Dec '191.6402+0.00371.64651.63601.63731.636514063:43:08 amOptionChart
Jan '201.6338+0.00291.64001.62991.63101.63098803:43:00 amOptionChart
Feb '201.6339+0.00401.63921.62971.63541.6299933:40:52 amOptionChart
Mar '201.6456+0.00501.64751.64101.64541.6406633:41:03 amOptionChart
Apr '201.8171+0.00421.81821.81401.81821.81291163:41:48 amOptionChart
Heating Oil
Dec '191.9249+0.01241.92721.91341.91771.912516093:43:08 amOptionChart
Jan '201.9213+0.01181.92331.91071.91071.90955943:43:08 amOptionChart
Feb '201.9144+0.01141.91621.90421.90421.90301493:42:24 amOptionChart
Mar '201.9002+0.00891.90171.89221.89221.8913943:35:28 amOptionChart
Apr '201.8817+0.00601.88171.87851.87921.8757203:28:59 amOptionChart
Natural Gas
Dec '192.645+0.0452.6962.6372.6742.600160583:43:03 amOptionChart
Jan '202.730+0.0382.7772.7222.7542.69234453:40:56 amOptionChart
Feb '202.684+0.0342.7282.6762.7062.65011353:36:26 amOptionChart
Mar '202.562+0.0262.5982.5542.5732.5367673:34:00 amOptionChart
Apr '202.369+0.0092.3912.3672.3802.3605123:42:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191470.4+7.11471.21461.71464.01463.3813003:42:39 amOptionChart
Feb '201477.4+7.21477.91468.71471.71470.211353:40:06 amOptionChart
Apr '201481.7+6.21482.81474.41477.01475.51743:34:28 amOptionChart
Jun '201488.0+7.61488.01479.01481.01480.4942:48:54 amOptionChart
Silver
Dec '1917.055+0.14217.08016.86016.93016.913198013:42:46 amOptionChart
Mar '2017.200+0.55417.22517.01017.08017.0577913:42:44 amOptionChart
May '2017.300+0.59317.30017.10017.10017.140482:56:09 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6510+0.01152.65702.63402.63752.6395172793:42:34 amOptionChart
Mar '202.6630+0.01202.66702.64602.64852.65109273:36:45 amOptionChart
May '202.6635+0.00502.66502.65302.65702.6585221:17:22 amOptionChart
Jul '202.6705+0.00502.67102.67052.67102.665519173:18:19 amOptionChart
Platinum
Jan '20879.5+4.7882.4872.4877.7874.837663:42:46 amOptionChart
Apr '20886.7+6.8886.7880.5881.6879.9241:04:56 amOptionChart
Jul '20885.2  P0.0888.0881.0888.0885.2341:48:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-9+0-21158-10157-7157-8157-20621513:42:36 amOptionChart
Mar '20157-12+0-19157-13156-14156-18156-25632:56:11 amOptionChart
10 Year Note
Dec '19129-4+0-7.5129-5.5128-22128-23.5128-28.53847653:42:06 amOptionChart
Mar '20129-4+0-8129-5128-22128-24128-287433:41:14 amOptionChart
5 Year Note
Dec '19118-18+0-4.25118-18.75118-10.25118-11.25118-13.751208963:42:30 amOptionChart
Mar '20118-24+0-1.25118-26118-21.5118-21.5118-22.754142:08:08 amOptionChart
2 Year Note
Dec '19107-19.875+0-1.125107-20107-17.5107-18.25107-18.75523303:42:05 amOptionChart
Mar '20107-25.25+0-1.25107-25.5107-22.875107-23.25107-246733:37:56 amOptionChart
Eurodollar
Dec '1998.0900+0.005098.095098.085098.090098.0850197313:43:00 amOptionChart
Mar '2098.3050+0.005098.310098.290098.295098.3000226663:36:27 amOptionChart
Jun '2098.3900+0.015098.395098.360098.360098.3750183983:40:04 amOptionChart
Sep '2098.4500+0.020098.455098.415098.420098.4300211003:41:33 amOptionChart
Dec '2098.3050  P0.000098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P0.000098.380098.330098.360098.35001128133:57:15 pmOptionChart
Jun '2198.3350  P0.000098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P0.000098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P0.000098.310098.265098.300098.2950519503:58:55 pmOptionChart
Mar '2298.2900  P0.000098.305098.260098.285098.2900421133:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009225+0.0000150.0092250.0092010.0092080.009210470593:42:57 amOptionChart
Mar '200.009280+0.0000130.0092810.0092610.0092640.009267243:11:55 amOptionChart
Canadian Dollar
Dec '190.7540-0.00060.75470.75380.75450.7546131723:42:14 amOptionChart
Mar '200.7546-0.00040.75510.75450.75470.7550483:34:40 amOptionChart
Euro Currency
Dec '191.1021-0.00041.10371.10151.10291.1025441633:42:57 amOptionChart
Mar '201.1090-0.00041.11041.10881.11001.10941353:42:07 amOptionChart
British Pound
Dec '191.2864+0.00131.28781.28361.28631.2851222233:42:56 amOptionChart
Mar '201.2888-0.00011.28881.28861.28861.288931:34:53 amOptionChart
Australian Dollar
Dec '190.6803-0.00330.68460.67970.68400.6836530453:42:26 amOptionChart
Mar '200.6821-0.00300.68570.68150.68570.68511743:37:15 amOptionChart
Brazilian Real
Dec '190.2391+0.00040.23910.23850.23880.2387523:38:36 amOptionChart
Mar '200.2609  P+0.02310.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927709-5227806276952777227761275333:42:39 amOptionChart
Mar '2027708-4327775276902775027751653:00:56 amOptionChart
Emini SP 500
Dec '193089.25-6.253099.753087.503096.253095.501347373:43:05 amOptionChart
Mar '203091.50-6.503101.003090.003098.003098.003663:43:05 amOptionChart
Emini NASDAQ 100
Dec '198251.50-14.258285.508244.008269.008265.75552243:43:05 amOptionChart
Mar '208274.50-13.258305.008267.508284.008287.75553:18:13 amOptionChart