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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20382^2-0^6382^6382^0382^2383^01974289:33:42 pmOptionChart
May '20386^6-0^6387^2386^2386^6387^41269609:27:08 pmOptionChart
Jul '20389^6-0^6390^0389^4390^0390^4523418:56:49 pmOptionChart
Sep '20388^2-0^2388^2387^4387^6388^4214108:01:32 pmOptionChart
Dec '20392^2-1^0392^4392^0392^0393^2277578:59:51 pmOptionChart
Mar '21401^2-1^2401^2400^4400^4402^417587:47:53 pmOptionChart
Chicago Wheat
Mar '20564^2-2^4565^0562^4563^0566^61185179:33:49 pmOptionChart
May '20562^6-2^2563^2560^0560^0565^0985659:25:49 pmOptionChart
Jul '20560^4-2^0561^2558^4558^4562^47499:18:00 pmOptionChart
Sep '20565^6-2^2566^4564^2564^4568^0167999:33:49 pmOptionChart
Dec '20574^4-2^4575^2573^0573^4577^0123369:33:49 pmOptionChart
Mar '21581^6-3^2581^6581^6581^6585^012187:18:43 pmOptionChart
Kansas Wheat
Mar '20483^4-2^2485^0482^4485^0485^6323059:09:27 pmOptionChart
May '20490^6-2^2492^0489^6491^6493^0321469:32:38 pmOptionChart
Jul '20497^4-2^4498^2497^2497^6500^0127899:31:28 pmOptionChart
Sep '20504^6-2^4505^6504^4505^2507^239769:33:49 pmOptionChart
Dec '20516^0-2^0516^6515^4515^4518^031918:52:06 pmOptionChart
Minneapolis Wheat
Mar '20536^6-3^2538^4536^2537^6540^069088:47:02 pmOptionChart
May '20546^4-3^0548^0546^0547^6549^481258:47:02 pmOptionChart
Jul '20555^6-1^6556^0555^0556^0557^426608:47:16 pmOptionChart
Sep '20566^0-0^2566^4555^4557^4566^24201:16:08 pmOptionChart
Dec '20577^60^0578^6568^0568^0577^62571:14:44 pmOptionChart
Soybeans
Mar '20892^6+0^4894^2892^0892^2892^237449:32:20 pmOptionChart
May '20902^20^0903^6902^0902^6902^2909179:34:12 pmOptionChart
Jul '20914^00^0915^2913^4914^0914^06549:34:12 pmOptionChart
Aug '20917^0-0^4923^0916^0920^0917^443841:19:53 pmOptionChart
Sep '20918^0+0^4918^0917^4917^4917^415437:08:11 pmOptionChart
Nov '20921^6+0^4922^4921^2921^6921^2163049:27:11 pmOptionChart
Jan '21925^0+0^2925^0924^6924^6924^635737:13:26 pmOptionChart
Soyoil
Mar '2030.40-0.0830.5230.3630.4730.48587269:32:20 pmOptionChart
May '2030.78-0.0630.8930.7330.8430.84486269:25:24 pmOptionChart
Jul '2031.18-0.0431.2731.1131.2231.22179429:25:47 pmOptionChart
Aug '2031.29-0.0831.3931.2631.3631.3765748:50:46 pmOptionChart
Sep '2031.45-0.0731.5231.4531.5131.5224259:28:46 pmOptionChart
Soymeal
Mar '20291.80-0.40292.60291.60292.20292.2018139:34:34 pmOptionChart
May '20297.20-0.40298.00296.90297.50297.6016339:29:21 pmOptionChart
Jul '20302.40-0.30303.10302.20302.80302.70202179:13:17 pmOptionChart
Aug '20304.10-0.30304.80304.10304.40304.4026659:11:26 pmOptionChart
Sep '20305.50+0.20305.50305.30305.40305.3021917:27:26 pmOptionChart
Oats
Mar '20304^6+1^2305^0302^0302^0303^47768:29:36 pmOptionChart
May '20302^2+0^2303^0302^2302^6302^06068:29:36 pmOptionChart
Jul '20296^0+0^4296^0288^0291^6295^41771:00:45 pmOptionChart
Sep '20269^4  P-10^00^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-1^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20121.5000.000122.000120.750121.500121.42512491:03:25 pmOptionChart
Apr '20120.7000.000121.100119.825120.625120.600216921:04:59 pmOptionChart
Jun '20112.3250.000112.725111.625112.250112.20099061:04:59 pmOptionChart
Aug '20110.7750.000111.050110.150110.800110.70067361:04:59 pmOptionChart
Oct '20114.0500.000114.275113.200113.975113.97543611:04:59 pmOptionChart
Dec '20118.4250.000118.850117.650118.450118.47519671:04:37 pmOptionChart
Feb '210.000  P-121.2000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Mar '20139.4750.000139.550138.675139.100139.30043571:04:56 pmOptionChart
Apr '20141.9500.000142.400141.325142.025141.77528241:04:56 pmOptionChart
May '20143.9000.000144.150143.200143.675143.77520621:04:08 pmOptionChart
Aug '20151.3750.000151.425150.200151.025151.30013621:04:56 pmOptionChart
Sep '20152.6000.000152.700151.350151.950152.5755221:04:56 pmOptionChart
Oct '20153.2500.000153.475152.050152.800153.3501911:03:14 pmOptionChart
Nov '20153.4000.000153.550152.525153.000153.275471:03:14 pmOptionChart
Lean Hogs
Apr '2065.6750.00065.85063.10064.47565.500212961:04:59 pmOptionChart
May '2073.6750.00073.70071.85073.20073.5501081:04:51 pmOptionChart
Jun '2081.4750.00081.75079.60081.05081.37575691:04:59 pmOptionChart
Jul '2082.5750.00083.20081.12582.45082.52549671:03:59 pmOptionChart
Aug '2082.0250.00082.50080.62581.87582.00045801:03:55 pmOptionChart
Oct '2070.8250.00071.00069.55070.37570.82540131:04:54 pmOptionChart
Dec '2065.6500.00065.72564.32565.00065.65015801:04:50 pmOptionChart
Feb '2168.9750.00068.97567.85068.25068.8752171:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.36-0.001.371.361.361.371393:02:08 pmOptionChart
Apr '201.38-0.001.391.381.381.381413:02:08 pmOptionChart
May '201.400.001.401.401.401.40271:16:03 pmOptionChart
Crude Oil
Mar '2052.56+0.5152.6051.9352.1252.0533959:34:58 pmOptionChart
Apr '2052.79+0.5052.8352.1652.3652.29393769:35:01 pmOptionChart
May '2053.04+0.4653.0752.4152.6152.5813709:34:17 pmOptionChart
Jun '2053.23+0.4153.2752.6252.8252.829499:33:56 pmOptionChart
Jul '2053.31+0.3753.3452.7752.9052.9413829:29:30 pmOptionChart
Unleaded Gasoline
Mar '201.6257+0.01091.62571.61001.61101.61482989:31:20 pmOptionChart
Apr '201.7515+0.00911.75231.73571.73901.742412819:34:47 pmOptionChart
May '201.7479+0.00891.74791.73111.73571.73903379:31:20 pmOptionChart
Jun '201.7341+0.00851.73411.71751.72421.7256449:31:20 pmOptionChart
Jul '201.7150+0.00691.71501.71501.71501.708166749:18:45 pmOptionChart
Heating Oil
Mar '201.6803+0.00791.68101.66741.67301.67241649:34:09 pmOptionChart
Apr '201.6770+0.00801.67751.66281.66781.66907079:34:09 pmOptionChart
May '201.6726+0.00631.67261.66061.66821.6663439:15:33 pmOptionChart
Jun '201.6729+0.00581.67291.66221.66871.6671389:15:29 pmOptionChart
Jul '201.6716+0.00021.67161.66901.66961.671487:41:11 pmOptionChart
Natural Gas
Mar '201.964-0.0171.9721.9521.9691.98123809:32:12 pmOptionChart
Apr '201.952-0.0191.9601.9411.9581.97119289:34:04 pmOptionChart
May '201.991-0.0151.9951.9821.9952.0064539:32:04 pmOptionChart
Jun '202.038-0.0132.0442.0312.0422.0514299:21:08 pmOptionChart
Jul '202.096-0.0132.1022.0912.1002.1092368:30:25 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201600.6+0.61600.61599.71600.61600.046:44:19 pmOptionChart
Apr '201605.1+1.51607.71602.41604.81603.6315929:34:57 pmOptionChart
Jun '201610.3+1.01613.01608.11610.21609.32769:21:59 pmOptionChart
Aug '201614.0-0.51618.01614.01614.71614.588:17:54 pmOptionChart
Silver
Mar '2018.245+0.09518.26018.13518.15518.150132149:34:58 pmOptionChart
May '2018.325+0.09218.34518.21518.23518.23321299:30:56 pmOptionChart
Jul '2018.390+1.62418.40018.29518.30518.3061219:21:47 pmOptionChart
Sep '2018.435+1.60918.45518.36518.36518.371777:28:11 pmOptionChart
Copper
Mar '202.6150+0.01102.61752.60552.60552.604078279:34:31 pmOptionChart
May '202.6225+0.01102.62502.61402.61452.611515759:34:34 pmOptionChart
Jul '202.6295+0.01202.62952.62102.62152.6175379:28:26 pmOptionChart
Sep '202.6290+0.00502.64802.61702.62852.624053:37:06 pmOptionChart
Platinum
Apr '201004.1+10.21004.5993.9993.9993.933719:34:29 pmOptionChart
Jul '201009.5+10.61009.5999.5999.5998.91319:24:27 pmOptionChart
Oct '201011.1+6.71011.11011.11011.11004.4137:54:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20163-0-0-27163-4162-27163-2163-5150789:34:33 pmOptionChart
Jun '20162-0-0-25162-4161-29162-1162-71199:23:49 pmOptionChart
10 Year Note
Mar '20131-4-0-29.5131-6131-1.5131-5.5131-6.51235059:34:46 pmOptionChart
Jun '20130-31-0-28.5131-1.5130-30131-1.5131-2.53348:54:22 pmOptionChart
5 Year Note
Mar '20119-29-0-30.5119-30119-27.75119-29.5119-30.5399889:32:33 pmOptionChart
Jun '20120-9.25-0-30120-10.25120-8.25120-10.25120-11.2593619:21:55 pmOptionChart
2 Year Note
Mar '20107-31.5-0-31.375108-0107-31108-0108-0.125192289:34:34 pmOptionChart
Jun '20108-5.25-0-31.25108-5.625108-4.875108-5.625108-63599:22:50 pmOptionChart
Eurodollar
Mar '2098.3425-0.005098.345098.340098.345098.347588869:16:59 pmOptionChart
Jun '2098.4600-0.015098.470098.460098.465098.475080659:31:22 pmOptionChart
Sep '2098.5500-0.010098.555098.545098.550098.560042719:27:54 pmOptionChart
Dec '2098.5900-0.010098.600098.585098.590098.600067549:27:28 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009099-0.0000160.0091150.0090940.0091130.009115255119:34:26 pmOptionChart
Jun '200.009145-0.0000150.0091590.0091400.0091580.009160348:22:19 pmOptionChart
Canadian Dollar
Mar '200.7550+0.00040.75500.75440.75450.754639599:33:05 pmOptionChart
Jun '200.7549+0.00040.75490.75460.75460.754649:27:17 pmOptionChart
Euro Currency
Mar '201.0819+0.00071.08211.08101.08101.081294069:34:28 pmOptionChart
Jun '201.0880+0.00091.08801.08701.08701.0872807:38:39 pmOptionChart
British Pound
Mar '201.3008-0.00021.30141.30051.30091.301043929:30:13 pmOptionChart
Jun '201.3040-0.00011.30461.30401.30461.304138:30:11 pmOptionChart
Australian Dollar
Mar '200.6697+0.00070.67050.66870.66890.6690140539:34:14 pmOptionChart
Jun '200.6710+0.00090.67110.67000.67080.6701169:01:41 pmOptionChart
Brazilian Real
Mar '200.2292-0.00010.23240.22910.23220.229368103:59:11 pmOptionChart
Jun '200.2589  P+0.03050.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029295+8429310292322924029211122009:34:51 pmOptionChart
Jun '2029278+9629278292092920929182309:18:50 pmOptionChart
Emini SP 500
Mar '203379.50+10.253381.003370.753372.003369.25583239:34:30 pmOptionChart
Jun '203380.50+10.753381.003373.003373.003369.752019:31:29 pmOptionChart
Emini NASDAQ 100
Mar '209671.50+35.509675.759641.259643.259636.00323329:34:29 pmOptionChart
Jun '209692.00+36.009694.009667.009667.759656.001209:27:51 pmOptionChart