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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20349^2+1^0349^2346^6347^4348^2821:48:05 amOptionChart
Sep '20352^0+1^4352^0349^0349^4350^4125294:01:36 amOptionChart
Dec '20361^4+1^0361^6359^0359^6360^4146944:01:37 amOptionChart
Mar '21372^2+0^6372^2370^0370^4371^417334:00:07 amOptionChart
May '21377^6+0^6377^6375^4375^6377^03654:01:37 amOptionChart
Jul '21381^4+0^6381^4379^2379^6380^67144:00:07 amOptionChart
Chicago Wheat
Jul '20498^2-0^4498^2498^2498^2498^698:43:59 pmOptionChart
Sep '20497^6-1^0498^4496^0498^2498^624674:01:42 amOptionChart
Dec '20504^6-1^2505^6503^4505^6506^07353:59:47 amOptionChart
Mar '21512^2-1^2513^4511^2513^4513^43034:01:06 amOptionChart
May '21516^2-2^0517^6516^2517^6518^21072:23:16 amOptionChart
Jul '21517^2-1^0517^6516^6517^4518^2603:09:12 amOptionChart
Kansas Wheat
Jul '20442^4  P0^0443^2434^0435^6442^4311:15:03 pmOptionChart
Sep '20441^4-1^2441^6440^2441^2442^67924:01:28 amOptionChart
Dec '20453^2-1^6453^6452^2453^6455^03173:55:38 amOptionChart
Mar '21465^4-1^2465^6464^2464^4466^6733:05:45 amOptionChart
May '21472^4-1^2472^4472^0472^0473^6553:11:07 amOptionChart
Minneapolis Wheat
Jul '20504^0-3^2505^0504^0505^0507^21210:11:37 pmOptionChart
Sep '20517^40^0517^4515^6516^0517^4533:55:18 amOptionChart
Dec '20530^6+0^4530^6530^4530^6530^293:50:44 amOptionChart
Mar '21544^2  P0^0548^6539^6546^2544^2271:15:15 pmOptionChart
May '21554^0  P0^0558^6553^0556^4554^0271:13:51 pmOptionChart
Soybeans
Jul '20894^0+0^2894^0893^6893^6893^6932:24:52 amOptionChart
Aug '20893^2+1^6893^6890^0891^0891^432924:00:02 amOptionChart
Sep '20893^2+2^0893^4889^6891^0891^213924:01:16 amOptionChart
Nov '20901^0+2^0901^2897^2898^2899^0102404:01:45 amOptionChart
Jan '21905^0+1^4905^4901^4902^2903^410173:57:38 amOptionChart
Mar '21898^4+2^4898^6893^6894^6896^010603:58:28 amOptionChart
May '21896^2+2^4896^4891^0891^4893^63283:56:52 amOptionChart
Soyoil
Jul '2028.45+0.2428.4528.2128.2128.2173:27:00 amOptionChart
Aug '2028.55+0.1928.6228.3028.3528.3624164:01:50 amOptionChart
Sep '2028.69+0.1728.7828.4728.4928.526693:57:15 amOptionChart
Oct '2028.87+0.1828.9528.6428.6728.693603:44:32 amOptionChart
Dec '2029.22+0.2129.3028.9628.9829.0142564:01:50 amOptionChart
Soymeal
Jul '20292.70  P0.00293.70286.90287.20292.70931:17:51 pmOptionChart
Aug '20295.70+0.20296.40295.20296.00295.5018504:00:00 amOptionChart
Sep '20298.00+0.10298.60297.70297.80297.905993:48:02 amOptionChart
Oct '20300.100.00300.50299.80300.40300.102553:54:17 amOptionChart
Dec '20304.40-0.20305.00304.10304.40304.6033304:01:46 amOptionChart
Oats
Jul '20337^2  P0^0340^0334^0334^0337^251:19:55 pmOptionChart
Sep '20291^4+0^2291^4291^2291^2291^253:31:19 amOptionChart
Dec '20286^2-0^4286^4285^2286^0286^6373:31:19 amOptionChart
Mar '21269^4  P-17^40^00^00^0269^406:00:00 pmOptionChart
May '21269^4  P-16^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '2097.300  P0.00097.80096.20096.70097.300222301:04:58 pmOptionChart
Oct '20100.675  P0.000101.05099.525100.100100.675125671:04:58 pmOptionChart
Dec '20104.500  P0.000104.925103.325103.675104.50080811:04:56 pmOptionChart
Feb '21108.625  P0.000108.775107.025107.400108.62554611:04:58 pmOptionChart
Apr '21111.175  P0.000111.250109.200109.425111.17521881:04:53 pmOptionChart
Jun '21105.200  P0.000105.325103.275103.525105.2007501:04:58 pmOptionChart
Feeder Cattle
Aug '20133.075  P0.000133.950130.775132.900133.07550601:04:58 pmOptionChart
Sep '20134.025  P0.000134.350131.575133.275134.02526681:04:53 pmOptionChart
Oct '20134.900  P0.000135.025132.375133.725134.90018151:04:58 pmOptionChart
Nov '20135.800  P0.000135.925133.225134.850135.80011001:04:54 pmOptionChart
Jan '21135.550  P0.000135.725132.750134.325135.5504921:03:50 pmOptionChart
Mar '21135.125  P0.000135.325132.425134.050135.1251951:03:08 pmOptionChart
Apr '21135.400  P0.000135.400135.400135.400135.400212:52:42 pmOptionChart
Lean Hogs
Jul '2044.800  P0.00045.35044.50044.75044.80033691:04:53 pmOptionChart
Aug '2049.075  P0.00050.00048.10048.32549.075229571:04:59 pmOptionChart
Oct '2048.275  P0.00049.50047.97548.72548.275152431:04:55 pmOptionChart
Dec '2051.175  P0.00051.87550.87551.20051.17576571:04:55 pmOptionChart
Feb '2159.650  P0.00059.87559.25059.60059.65047811:04:55 pmOptionChart
Apr '2165.875  P0.00066.22565.50066.20065.87535881:03:54 pmOptionChart
May '2170.700  P0.00070.70070.70070.70070.700112:41:42 pmOptionChart
Jun '2175.200  P0.00075.90074.97575.90075.2006471:03:53 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '201.21  P0.001.251.211.211.2122:02:31 pmOptionChart
Aug '201.25  P0.001.251.211.211.2571:14:08 pmOptionChart
Sep '201.24  P0.001.241.241.241.24143:41:40 pmOptionChart
Crude Oil
Aug '2039.91+0.0940.4239.4639.7839.82483084:02:14 amOptionChart
Sep '2040.00+0.0840.4939.5739.8539.92110524:02:14 amOptionChart
Oct '2040.18+0.0940.6339.7440.0540.0936394:02:12 amOptionChart
Nov '2040.55+0.3240.7339.8840.1140.2314523:47:37 amOptionChart
Dec '2040.38+0.0440.8039.9940.2440.3432004:02:12 amOptionChart
Unleaded Gasoline
Aug '201.2177+0.00081.23411.20921.22221.216928044:02:09 amOptionChart
Sep '201.2009+0.00011.21611.19331.20441.200813614:02:09 amOptionChart
Oct '201.1153-0.00071.12901.10891.11731.11603333:39:39 amOptionChart
Nov '201.1044+0.00501.11001.10131.10131.0994943:30:00 amOptionChart
Dec '201.0946+0.00501.09951.08841.08841.0896233:30:00 amOptionChart
Heating Oil
Aug '201.2051+0.00551.22341.19501.20121.199623874:02:14 amOptionChart
Sep '201.2197+0.00711.23521.20781.21461.21264504:00:22 amOptionChart
Oct '201.2353+0.00641.25071.22541.22751.22891074:01:02 amOptionChart
Nov '201.2548+0.00891.26591.24251.24451.2459833:52:26 amOptionChart
Dec '201.2681+0.00771.28011.26321.26321.26041473:52:26 amOptionChart
Natural Gas
Aug '201.709+0.0381.7321.6871.6931.67197634:02:07 amOptionChart
Sep '201.758+0.0371.7761.7391.7471.72113104:01:49 amOptionChart
Oct '201.868+0.0281.8821.8511.8531.8408214:01:00 amOptionChart
Nov '202.277+0.0122.2892.2652.2712.2651353:55:00 amOptionChart
Dec '202.756-0.0042.7652.7502.7532.7602733:43:19 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '201783.3+3.41783.61773.01779.01779.9330874:02:23 amOptionChart
Oct '201793.7+2.91793.71784.81790.51790.82514:01:41 amOptionChart
Dec '201805.4+3.51805.41795.41802.21801.912563:58:16 amOptionChart
Feb '211805.0-4.11806.31802.61806.31809.1711:01:00 amOptionChart
Silver
Jul '2018.120-0.01318.21518.10018.21518.133271:18:32 amOptionChart
Sep '2018.195-0.02318.32018.13018.28518.21882694:02:08 amOptionChart
Dec '2018.385+1.47618.49518.32518.49018.4061463:52:00 amOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.7445+0.02752.74452.73552.74102.7170421:39:29 amOptionChart
Sep '202.7545+0.02052.76902.75002.75902.7340235284:02:27 amOptionChart
Dec '202.7705+0.01952.78252.76552.77552.751021173:52:23 amOptionChart
Mar '212.7800+0.01752.79102.77852.78002.76254944:00:22 amOptionChart
Platinum
Jul '20829.2+3.9829.2828.0828.0825.3310:46:48 pmOptionChart
Oct '20841.7+7.3845.3835.1838.3834.412694:01:54 amOptionChart
Jan '21848.7+7.3848.7848.7848.7841.432:48:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '20178-10+0-6178-15178-3178-9178-4226474:01:33 amOptionChart
Dec '20177-1  P0-0177-15177-15177-15177-113:27:27 pmOptionChart
10 Year Note
Sep '20139-0+0-1.5139-2138-29138-31138-30.51543064:01:30 amOptionChart
Dec '20138-30  P0-0139-14138-24.5139-14138-3038:21:12 pmOptionChart
5 Year Note
Sep '20125-20+0-0.75125-20.75125-19125-19.25125-19.25564304:01:25 amOptionChart
Dec '20125-20.5  P0-0125-20.5125-20.5125-20.5125-20.5493:42:35 pmOptionChart
2 Year Note
Sep '20110-12.25+0-0.125110-12.5110-12.125110-12.375110-12.125228404:01:28 amOptionChart
Dec '20110-12.125  P0-0110-12.125110-12.125110-12.125110-12.12503:43:25 pmOptionChart
Eurodollar
Sep '2099.7300-0.005099.735099.725099.730099.7350139304:01:14 amOptionChart
Dec '2099.70000.000099.705099.695099.705099.700041793:59:02 amOptionChart
Mar '2199.79000.000099.795099.790099.790099.790016944:01:26 amOptionChart
Jun '2199.81500.000099.820099.810099.820099.815080964:01:26 amOptionChart
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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
Dec '2298.2050  P0.000098.225098.185098.205098.2050345483:59:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '200.009322+0.0000100.0093260.0093060.0093150.009313223604:02:00 amOptionChart
Dec '200.009334+0.0000080.0093340.0093340.0093340.009326337:34:23 pmOptionChart
Canadian Dollar
Sep '200.7361-0.00010.73680.73480.73640.7362133474:01:56 amOptionChart
Dec '200.7358-0.00040.73580.73580.73580.736227:55:00 pmOptionChart
Euro Currency
Sep '201.1315+0.00521.13211.12661.12681.1264409154:02:00 amOptionChart
Dec '201.1341+0.00541.13411.12911.12921.12871023:54:46 amOptionChart
British Pound
Sep '201.2532+0.00561.25321.24661.24841.2476197654:02:00 amOptionChart
Dec '201.2512+0.00311.25121.25121.25121.24811332:50:09 amOptionChart
Australian Dollar
Sep '200.6934+0.00170.69380.69070.69150.6917290294:01:54 amOptionChart
Dec '200.6928+0.00120.69320.69090.69180.6916552:39:44 amOptionChart
Brazilian Real
Sep '200.1895+0.00200.18950.18730.18730.1875122:45:35 amOptionChart
Dec '200.2544  P0.00000.00000.00000.00000.254406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '2025794+21925878255152554925575440764:01:49 amOptionChart
Dec '2025682+22625696254502545025456172:56:59 amOptionChart
Emini SP 500
Sep '203122.25+19.253130.753095.503101.753103.001670894:01:58 amOptionChart
Dec '203112.00+19.253120.003086.503092.253092.751263:50:05 amOptionChart
Emini NASDAQ 100
Sep '2010317.75+49.0010335.7510246.5010258.5010268.75482984:02:00 amOptionChart
Dec '2010307.00+49.2510312.0010251.0010257.0010257.75264:01:22 amOptionChart