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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19445^4+3^2446^2440^2442^2442^2175226:14:51 amOptionChart
Sep '19450^6+3^2451^6446^0447^4447^4133086:12:48 amOptionChart
Dec '19457^4+4^0458^0452^6453^6453^4195806:14:51 amOptionChart
Mar '20463^0+3^6463^4458^4459^2459^223676:02:43 amOptionChart
May '20465^4+4^0465^6461^2461^4461^44585:45:51 amOptionChart
Jul '20467^4+4^2467^6463^2463^2463^24255:32:52 amOptionChart
Chicago Wheat
Jul '19528^4+2^4528^6522^2526^0526^047066:11:05 amOptionChart
Sep '19533^0+2^2533^0526^6530^6530^673666:13:52 amOptionChart
Dec '19543^2+1^6543^4537^4541^4541^418176:07:23 amOptionChart
Mar '20552^2+0^4552^4548^2551^0551^63615:14:50 amOptionChart
May '20554^2+0^2554^2551^2553^2554^0614:47:26 amOptionChart
Jul '20550^0-0^4550^0547^6548^2550^42705:25:04 amOptionChart
Kansas Wheat
Jul '19457^2+4^6457^4450^4453^0452^411356:01:33 amOptionChart
Sep '19469^2+4^6469^4462^0465^0464^421226:01:33 amOptionChart
Dec '19490^6+4^2490^6484^2486^0486^46385:57:02 amOptionChart
Mar '20511^2+4^0511^2504^6506^0507^21656:01:33 amOptionChart
May '20518^4-1^0519^4517^6517^6519^42311:33:14 pmOptionChart
Minneapolis Wheat
Jul '19537^4+1^4539^4535^0536^6536^01945:15:54 amOptionChart
Sep '19545^4+1^4546^6542^4545^0544^04205:27:14 amOptionChart
Dec '19558^6+2^0559^6555^4557^6556^6635:17:51 amOptionChart
Mar '20572^0+1^2572^0572^0572^0570^62594:46:56 amOptionChart
May '20578^6  P0^0581^0579^4581^0578^67412:45:19 pmOptionChart
Soybeans
Jul '19909^2+6^4911^2899^4902^0902^6154076:05:02 amOptionChart
Aug '19915^0+6^4917^0905^4908^0908^448236:08:59 amOptionChart
Sep '19920^6+6^0923^0912^0914^6914^626166:05:02 amOptionChart
Nov '19933^4+6^0935^6924^4927^4927^4181606:15:20 amOptionChart
Jan '20946^0+5^6948^0938^0938^0940^28546:12:45 amOptionChart
Mar '20952^4+5^4954^4944^2945^4947^05636:09:09 amOptionChart
May '20957^0+5^0959^2949^2950^2952^01956:04:31 amOptionChart
Soyoil
Jul '1928.38-0.0628.5728.2928.5328.4440646:15:03 amOptionChart
Aug '1928.51-0.0628.7028.4228.6628.5712096:10:37 amOptionChart
Sep '1927.78  P-0.9127.8427.7327.8327.783566:00:00 pmOptionChart
Oct '1928.71-0.1028.9028.6728.9028.81754:59:06 amOptionChart
Dec '1928.99-0.0829.1928.9129.1929.0742116:15:03 amOptionChart
Soymeal
Jul '19318.40+2.80319.00315.70316.40315.6048636:15:03 amOptionChart
Aug '19319.20+2.20320.40316.90317.10317.0029636:09:49 amOptionChart
Sep '19321.20+2.40321.80318.80318.80318.8021966:14:08 amOptionChart
Oct '19322.50+1.90323.60320.60321.70320.6011243:49:13 amOptionChart
Dec '19314.10  P-10.10315.00313.40314.00314.104781:13:01 pmOptionChart
Oats
Jul '19275^2-3^6279^2275^0279^2279^0325:58:39 amOptionChart
Sep '19273^2-2^0273^6272^4273^2275^2185:31:10 amOptionChart
Dec '19275^2-1^2275^6274^4275^6276^4385:50:14 amOptionChart
Mar '20280^2  P+22^4285^4277^2285^4280^2171:17:06 pmOptionChart
May '20279^4  P+21^60^00^00^0279^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19106.550  P0.000108.300106.425108.300106.55033711:04:57 pmOptionChart
Aug '19102.225  P0.000104.150102.050103.975102.225294191:04:59 pmOptionChart
Oct '19104.150  P0.000105.650103.700105.575104.150131451:04:57 pmOptionChart
Dec '19109.025  P0.000109.950108.200109.800109.025109841:04:57 pmOptionChart
Feb '20113.375  P0.000114.100112.450113.850113.37541811:04:57 pmOptionChart
Apr '20115.300  P0.000116.025114.350115.750115.30018671:04:57 pmOptionChart
Jun '20108.100  P-7.900108.675107.350108.575108.1002441:04:20 pmOptionChart
Feeder Cattle
Aug '19133.675  P0.000135.175132.425134.700133.67553451:04:59 pmOptionChart
Sep '19134.050  P0.000135.525133.175135.350134.05024821:04:59 pmOptionChart
Oct '19134.500  P0.000135.950133.750135.750134.50015251:04:24 pmOptionChart
Nov '19134.875  P0.000136.300134.100136.300134.87512501:04:26 pmOptionChart
Jan '20133.475  P0.000134.500132.400134.500133.4758351:04:10 pmOptionChart
Mar '20132.700  P0.000133.575131.775133.575132.7001881:03:38 pmOptionChart
Apr '20134.100  P0.000134.325133.150133.150134.1001812:59:41 pmOptionChart
Lean Hogs
Jul '1976.250  P0.00079.15076.25079.00076.250109201:04:37 pmOptionChart
Aug '1977.900  P0.00080.47577.90080.25077.900158801:02:27 pmOptionChart
Oct '1972.725  P0.00075.30072.72575.20072.72597821:02:45 pmOptionChart
Dec '1972.375  P0.00075.00072.30075.00072.37587941:04:57 pmOptionChart
Feb '2076.250  P0.00078.67576.00078.67576.25037301:04:50 pmOptionChart
Apr '2079.825  P0.00081.92579.80081.80079.82542181:04:54 pmOptionChart
May '2083.825  P0.00084.62583.97584.62583.825339:36:33 amOptionChart
Jun '2087.850  P0.00088.95087.60088.95087.85088312:59:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '191.59+0.021.591.581.581.5864:31:04 amOptionChart
Aug '191.59  P0.001.601.581.601.591321:17:25 pmOptionChart
Sep '191.61+0.031.611.611.611.5834:04:57 amOptionChart
Crude Oil
Aug '1957.82+0.3958.2257.6257.7257.431427876:15:23 amOptionChart
Sep '1957.88+0.3858.2657.6757.8057.5080326:11:37 amOptionChart
Oct '1957.79+0.3758.1657.6157.8557.4233676:05:59 amOptionChart
Nov '1957.61+0.3657.9657.4557.6157.2514836:05:59 amOptionChart
Dec '1957.36+0.3257.7257.2057.3657.0464536:11:38 amOptionChart
Unleaded Gasoline
Jul '191.8761+0.02001.90031.86561.86561.856118126:07:03 amOptionChart
Aug '191.8347+0.01861.85661.82071.82071.8161167176:15:04 amOptionChart
Sep '191.7927+0.01371.81161.78701.79791.7790113556:10:27 amOptionChart
Oct '191.6443+0.01021.65871.63781.63781.634147566:15:06 amOptionChart
Nov '191.6068+0.00701.62081.60431.60571.599815716:15:06 amOptionChart
Heating Oil
Jul '191.9155-0.00031.93391.91411.92691.915811286:15:04 amOptionChart
Aug '191.92210.00001.94091.92021.93021.922140966:15:06 amOptionChart
Sep '191.9295-0.00031.94761.92881.94081.92986366:13:57 amOptionChart
Oct '191.9381+0.00111.95441.93811.94301.93709315:52:17 amOptionChart
Nov '191.9455+0.00261.96041.94551.95131.94292315:42:54 amOptionChart
Natural Gas
Jul '192.214+0.0282.2152.1952.1972.18625676:15:25 amOptionChart
Aug '192.194+0.0252.1952.1742.1742.16964216:15:13 amOptionChart
Sep '192.169+0.0262.1692.1492.1512.14312226:15:14 amOptionChart
Oct '192.205+0.0232.2072.1892.1912.1827956:15:00 amOptionChart
Nov '192.297+0.0232.2982.2822.2842.2744776:15:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '191404.0+7.81406.01402.11406.01396.24512:59:02 amOptionChart
Aug '191411.8+11.71414.81403.61403.91400.11560496:15:17 amOptionChart
Oct '191417.4+11.51418.41409.81411.91405.94746:11:20 amOptionChart
Dec '191423.2+12.01424.01414.71414.71411.26156:06:04 amOptionChart
Silver
Jul '1915.360+0.07015.43515.30515.35515.290385436:15:22 amOptionChart
Sep '1915.440+0.07015.51515.38515.44515.370104806:14:48 amOptionChart
Dec '1915.540-0.15715.60515.49515.55515.4736586:13:33 amOptionChart
Mar '2015.620-0.16315.67515.62015.67515.573162:31:17 amOptionChart
Copper
Jul '192.6920-0.01252.70952.68002.70652.7045194396:15:22 amOptionChart
Sep '192.6925-0.01152.71002.68152.70502.704079586:15:22 amOptionChart
Dec '192.6955-0.01102.70952.68402.70602.70653726:04:07 amOptionChart
Mar '202.6980-0.01002.69802.69802.69802.708096:13:33 amOptionChart
Platinum
Jul '19814.6+3.6815.9808.4808.4811.074576:15:13 amOptionChart
Oct '19819.7+4.0820.8813.5814.0815.727876:05:46 amOptionChart
Jan '20824.6+3.2824.6821.3822.0821.4305:43:20 amOptionChart
Apr '20825.7  P-16.3824.8813.8824.1825.7121:36:46 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19155-9+0-22155-11154-17154-25154-19771106:14:56 amOptionChart
Dec '19154-0+0-4154-6154-0154-6153-2848:49:25 pmOptionChart
10 Year Note
Dec '19127-29+0-4127-29127-26127-26127-25510:03:00 pmOptionChart
5 Year Note
Jun '19117-27.5+0-3.5117-27.5117-26.75117-26.75117-24974:16:16 amOptionChart
Sep '19118-3+0-5.25118-4.25117-30.25118-0.25117-29.751659186:14:50 amOptionChart
2 Year Note
Jun '19107-10.875  P0-0107-11.125107-10.25107-10.25107-10.8751601:56:55 pmOptionChart
Sep '19107-20.75+0-2.25107-21.375107-18.625107-19.25107-18.51055346:15:12 amOptionChart
Eurodollar
Sep '1998.0300+0.015098.040098.010098.015098.0150557196:10:20 amOptionChart
Dec '1998.1400+0.025098.145098.115098.120098.1150339386:11:45 amOptionChart
Mar '2098.3350+0.030098.345098.310098.315098.3050255296:14:50 amOptionChart
Jun '2098.4200+0.030098.430098.385098.400098.3900274916:15:07 amOptionChart
Sep '2098.4800+0.890098.490098.440098.455098.4500252006:15:09 amOptionChart
Dec '2098.4750+0.875098.490098.440098.450098.4450206056:14:54 amOptionChart
Mar '2198.4950+0.855098.505098.455098.475098.4600190026:14:08 amOptionChart
Jun '2198.4600+0.810098.470098.425098.440098.4250133816:15:09 amOptionChart
Sep '2198.4300+0.775098.440098.395098.410098.3950121816:14:51 amOptionChart
Dec '2198.3900+0.745098.395098.355098.370098.355098176:14:11 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009379+0.0000110.0093810.0093620.0093780.009368537426:15:23 amOptionChart
Dec '190.009427+0.0000030.0094270.0094260.0094260.00942445:22:29 amOptionChart
Canadian Dollar
Sep '190.7596+0.00130.76010.75790.75790.7583199326:15:11 amOptionChart
Dec '190.7602+0.00140.76030.76020.76030.7589154:44:37 amOptionChart
Euro Currency
Sep '191.1468+0.00241.14721.14471.14501.1445771546:15:24 amOptionChart
Dec '191.1544+0.00261.15441.15201.15201.15181375:46:34 amOptionChart
British Pound
Sep '191.2796+0.00111.28141.27701.27871.2785325806:15:22 amOptionChart
Dec '191.2831+0.00071.28331.28301.28331.282492:07:32 amOptionChart
Australian Dollar
Sep '190.6968+0.00240.69790.69470.69480.6944362716:15:09 amOptionChart
Dec '190.6982+0.00230.69820.69820.69820.69592206:09:15 amOptionChart
Brazilian Real
Sep '190.2604  P-0.00010.26030.26000.26030.2604201:06:00 pmOptionChart
Dec '190.2570  P-0.00180.00000.00000.00000.257006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1926745  P-1826783266802676126745242810:13:43 amOptionChart
Sep '1926246  P-45126300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192954.00  P0.002956.002944.002953.752954.00477288:29:59 amOptionChart
Sep '192955.25+4.752961.752947.252948.002950.501429606:15:25 amOptionChart
Emini NASDAQ 100
Jun '197723.50  P0.007743.257701.507737.007723.5055648:29:56 amOptionChart
Sep '197766.25+14.757794.257731.757744.507751.50515886:15:24 amOptionChart