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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19376^2+1^0377^0374^4375^2375^273643:07:51 amOptionChart
Mar '20384^6+0^6385^4383^2383^6384^041403:07:52 amOptionChart
May '20390^6+1^0391^2389^2389^6389^69512:45:44 amOptionChart
Jul '20397^0+1^2397^2395^4395^6395^610023:07:52 amOptionChart
Sep '20393^2+0^4393^2392^6393^0392^63911:26:23 pmOptionChart
Dec '20398^2+0^6398^6397^2397^2397^42012:24:09 amOptionChart
Chicago Wheat
Dec '19509^2+0^2511^4507^4508^6509^033123:06:59 amOptionChart
Mar '20513^60^0515^6512^0513^0513^622263:07:17 amOptionChart
May '20519^2+0^4520^0517^2517^6518^65162:45:41 amOptionChart
Jul '20522^6+0^2524^0520^4520^4522^43092:06:13 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 '19425^6+1^0427^2425^2427^2424^69113:07:18 amOptionChart
Mar '20434^2+1^0435^6433^4434^6433^28493:07:18 amOptionChart
May '20441^2+1^2442^4440^4441^0440^0972:56:04 amOptionChart
Jul '20449^2+2^6449^2447^2447^4446^4642:07:43 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 '20914^6-0^4917^4914^0915^0915^280053:08:16 amOptionChart
Mar '20927^6-0^6930^4927^4928^2928^47063:08:16 amOptionChart
May '20940^2-0^4942^0939^6940^2940^610913:07:17 amOptionChart
Jul '20950^6-0^6953^2950^2950^4951^47183:07:17 amOptionChart
Aug '20955^00^0956^0954^4954^4955^0891:58:57 amOptionChart
Sep '20952^6-0^2954^0952^6954^0953^01411:32:10 pmOptionChart
Soyoil
Dec '1930.64+0.1130.8130.4630.5330.53110083:08:06 amOptionChart
Jan '2030.84+0.1131.0130.6730.7330.7347183:08:16 amOptionChart
Mar '2031.13+0.1231.2830.9431.0131.0112603:07:17 amOptionChart
May '2031.49+0.1531.6131.2831.3431.345342:55:35 amOptionChart
Jul '2031.82+0.1831.8931.5831.6431.642382:37:51 amOptionChart
Soymeal
Dec '19303.50-0.60305.00302.80303.90304.1036113:07:26 amOptionChart
Jan '20305.70-0.60307.10305.00306.10306.3026133:08:21 amOptionChart
Mar '20308.90-0.50310.10308.00309.10309.409663:07:26 amOptionChart
May '20311.70-0.60312.90311.00311.90312.304493:07:17 amOptionChart
Jul '20314.70-0.70315.90314.00315.00315.401803:07:17 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 '1957.41+0.2957.7357.2957.3957.12695973:07:51 amOptionChart
Jan '2057.47+0.2757.7757.3657.4257.20166063:07:52 amOptionChart
Feb '2057.35+0.2657.6457.2457.3157.0931523:05:47 amOptionChart
Mar '2057.06+0.2457.3156.9556.9856.8212972:52:29 amOptionChart
Apr '2056.67+0.1856.8756.6156.6656.4918803:04:44 amOptionChart
Unleaded Gasoline
Dec '191.6364-0.00011.64651.63601.63731.636510473:07:31 amOptionChart
Jan '201.6304-0.00051.64001.62991.63101.63095653:06:41 amOptionChart
Feb '201.6302+0.00031.63921.62971.63541.6299713:06:21 amOptionChart
Mar '201.6410+0.00041.64751.64101.64541.6406433:06:41 amOptionChart
Apr '201.8140+0.00111.81821.81401.81821.8129713:06:35 amOptionChart
Heating Oil
Dec '191.9186+0.00611.92651.91341.91771.912513623:06:21 amOptionChart
Jan '201.9154+0.00591.92231.91071.91071.90954813:04:47 amOptionChart
Feb '201.9091+0.00611.91441.90421.90421.90301352:59:14 amOptionChart
Mar '201.8983+0.00701.90171.89221.89221.8913832:31:46 amOptionChart
Apr '201.8785+0.00281.87921.87851.87921.8757187:19:49 pmOptionChart
Natural Gas
Dec '192.647+0.0472.6962.6372.6742.600151743:07:51 amOptionChart
Jan '202.730+0.0382.7772.7222.7542.69233203:04:53 amOptionChart
Feb '202.680+0.0302.7282.6762.7062.65011213:00:28 amOptionChart
Mar '202.556+0.0202.5982.5542.5732.5367603:00:28 amOptionChart
Apr '202.368+0.0082.3912.3672.3802.3605073:00:28 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191470.1+6.81471.21461.71464.01463.3739173:07:33 amOptionChart
Feb '201476.9+6.71477.91468.71471.71470.210813:06:13 amOptionChart
Apr '201482.2+6.71482.81474.41477.01475.51663:06:13 amOptionChart
Jun '201488.0+7.61488.01479.01481.01480.4942:48:54 amOptionChart
Silver
Dec '1917.050+0.13717.08016.86016.93016.913184303:07:24 amOptionChart
Mar '2017.195+0.54917.22517.01017.08017.0577343:05:09 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 '192.6400+0.00052.64902.63402.63752.6395147123:07:21 amOptionChart
Mar '202.65100.00002.66152.64602.64852.65108543:07:10 amOptionChart
May '202.6635+0.00502.66502.65302.65702.6585221:17:22 amOptionChart
Jul '202.6710+0.00552.67102.67102.67102.6655191612:01:51 amOptionChart
Platinum
Jan '20878.2+3.4879.5872.4877.7874.830183:06:51 amOptionChart
Apr '20881.0+1.1882.8880.5881.6879.9231:04:56 amOptionChart
Jul '20885.2  P0.0888.0881.0888.0885.2341:48:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-7+0-19158-10157-7157-8157-20569293:08:01 amOptionChart
Mar '20157-12+0-19157-13156-14156-18156-25632:56:11 amOptionChart
10 Year Note
Dec '19129-3.5+0-7129-5.5128-22128-23.5128-28.53575083:07:59 amOptionChart
Mar '20129-3+0-7129-5128-22128-24128-286843:04:51 amOptionChart
5 Year Note
Dec '19118-17.5+0-3.75118-18.75118-10.25118-11.25118-13.751094223:08:17 amOptionChart
Mar '20118-24+0-1.25118-26118-21.5118-21.5118-22.754142:08:08 amOptionChart
2 Year Note
Dec '19107-19.75+0-1107-20107-17.5107-18.25107-18.75470423:08:25 amOptionChart
Mar '20107-25+0-1107-25.5107-22.875107-23.25107-246703:03:36 amOptionChart
Eurodollar
Dec '1998.0900+0.005098.095098.085098.090098.0850155463:04:32 amOptionChart
Mar '2098.3050+0.005098.310098.290098.295098.3000209533:07:31 amOptionChart
Jun '2098.3850+0.010098.395098.360098.360098.3750173063:06:45 amOptionChart
Sep '2098.4500+0.020098.455098.415098.420098.4300192283:07:17 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 '190.009220+0.0000110.0092210.0092010.0092080.009210425533:07:28 amOptionChart
Mar '200.009277+0.0000100.0092780.0092610.0092640.009267163:03:27 amOptionChart
Canadian Dollar
Dec '190.7539-0.00070.75470.75380.75450.7546120543:07:08 amOptionChart
Mar '200.7547-0.00030.75510.75450.75470.75504412:53:24 amOptionChart
Euro Currency
Dec '191.1025+0.00011.10371.10151.10291.1025384063:07:30 amOptionChart
Mar '201.1098+0.00041.11041.10881.11001.10941092:58:50 amOptionChart
British Pound
Dec '191.2855+0.00041.28661.28361.28631.2851164053:07:34 amOptionChart
Mar '201.2888-0.00011.28881.28861.28861.288931:34:53 amOptionChart
Australian Dollar
Dec '190.6800-0.00360.68460.67970.68400.6836506303:07:36 amOptionChart
Mar '200.6817-0.00340.68570.68150.68570.68511732:51:22 amOptionChart
Brazilian Real
Dec '190.2385-0.00020.23880.23850.23880.2387511:33:25 amOptionChart
Mar '200.2609  P+0.02310.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927701-6027806276962777227761250733:08:25 amOptionChart
Mar '2027708-4327775276902775027751653:00:56 amOptionChart
Emini SP 500
Dec '193088.75-6.753099.753087.503096.253095.501238763:07:34 amOptionChart
Mar '203091.00-7.003101.003090.003098.003098.003493:07:23 amOptionChart
Emini NASDAQ 100
Dec '198247.75-18.008285.508244.008269.008265.75508883:07:42 amOptionChart
Mar '208277.00-10.758305.008269.008284.008287.75532:03:06 amOptionChart