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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19388^2+1^0389^4387^6387^6388^079354:38:19 amOptionChart
Mar '20400^2+0^6401^2399^4399^4400^07314:32:17 amOptionChart
May '20407^0+0^2408^0406^4406^4406^62314:33:01 amOptionChart
Jul '20413^00^0414^0412^4412^4413^02544:37:50 amOptionChart
Sep '20405^4+0^6406^0405^0405^0405^0231:15:22 amOptionChart
Dec '20409^6+0^6410^0409^0409^0409^44003:08:55 amOptionChart
Chicago Wheat
Dec '19519^4-4^0522^4518^0518^0518^036324:38:21 amOptionChart
Mar '20525^0-4^4528^0524^0524^2524^24714:36:30 amOptionChart
May '20532^4-2^0532^6529^4529^4529^41183:13:35 amOptionChart
Jul '20535^2-2^4536^6533^0533^4533^41613:54:00 amOptionChart
Sep '20542^4-1^4542^4540^0540^0540^2303:12:54 amOptionChart
Dec '20552^0-2^0553^2550^2550^6551^0494:35:06 amOptionChart
Kansas Wheat
Dec '19422^4-3^0424^4421^0421^2421^28154:37:52 amOptionChart
Mar '20436^0-2^4437^4434^6435^0434^65824:36:11 amOptionChart
May '20445^2-2^0446^4444^2444^2444^0494:36:18 amOptionChart
Jul '20454^6-1^2455^4453^2453^4453^0504:00:48 amOptionChart
Sep '20463^4-1^4463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19539^0+1^2539^0537^6538^6539^0924:19:10 amOptionChart
Mar '20551^6+0^4552^6551^4551^4552^6221:32:22 amOptionChart
May '20560^6+1^0561^4560^6561^4561^4411:31:16 pmOptionChart
Jul '20568^6  P+2^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P+2^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19934^4+1^2939^0933^6934^0934^0291344:38:42 amOptionChart
Jan '20948^6+2^0953^0947^6948^0948^240694:37:25 amOptionChart
Mar '20961^0+2^0965^0959^4959^6959^613774:37:45 amOptionChart
May '20969^6+2^2973^0968^0968^0968^43504:33:01 amOptionChart
Jul '20978^4+3^0981^0976^2976^2976^618644:33:01 amOptionChart
Aug '20983^0+5^0983^0979^0979^0979^0371:03:44 amOptionChart
Sep '20976^0+2^4976^6974^4974^4973^684:32:25 amOptionChart
Soyoil
Dec '1930.82+0.3431.0030.8030.8430.8579884:38:17 amOptionChart
Jan '2031.02+0.3131.2131.0231.0531.0811334:33:55 amOptionChart
Mar '2031.27+0.3131.4531.2631.3031.316854:33:55 amOptionChart
May '2031.54+0.2931.7131.5431.5731.597424:28:14 amOptionChart
Jul '2031.93+0.3931.9931.8231.8431.885943:49:55 amOptionChart
Soymeal
Dec '19307.30-0.40308.70306.90307.10306.9041494:38:13 amOptionChart
Jan '20309.90-0.40311.10309.60309.60309.4010744:25:27 amOptionChart
Mar '20313.80-0.60315.00313.60313.70313.4011064:35:22 amOptionChart
May '20317.40-0.70318.40316.90317.00316.8011094:35:22 amOptionChart
Jul '20321.00-0.80321.90320.60320.60320.306254:15:56 amOptionChart
Oats
Dec '19296^0+7^4297^4295^2297^4296^6194:00:27 amOptionChart
Mar '20293^0+7^0295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P+7^2294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-18^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-9^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P-1.075110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P-0.175114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P-0.125119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P+0.150121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P-0.050113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P-0.025111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.275113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P+0.275144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P+0.650143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P+0.700140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P+0.500139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P+0.500141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P+0.525142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P+0.225146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P-2.32569.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P-1.90079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P-1.27585.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P-0.97590.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P-0.62593.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P-0.27593.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P-0.07591.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P-0.02577.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P+0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P+0.011.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P+0.011.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1953.90+0.3954.3553.7854.3054.48779084:38:11 amOptionChart
Jan '2053.96+0.4254.3953.8354.3154.5077934:38:00 amOptionChart
Feb '2053.82+0.4154.2453.7154.1554.345364:33:49 amOptionChart
Mar '2053.51+0.3353.9853.4853.8554.071764:32:05 amOptionChart
Unleaded Gasoline
Nov '191.5991-0.00811.61111.59281.61021.60892884:34:29 amOptionChart
Dec '191.5608-0.00291.57071.55361.57041.569035244:37:55 amOptionChart
Jan '201.5410-0.00131.55011.53411.54851.55025004:37:57 amOptionChart
Feb '201.5383-0.00151.54861.53401.54281.54921324:34:13 amOptionChart
Mar '201.5488-0.00121.55441.54631.55441.55971564:35:32 amOptionChart
Heating Oil
Nov '191.9289-0.01171.94621.92871.94621.94374244:31:58 amOptionChart
Dec '191.9168-0.00641.93191.91241.93191.929424934:37:57 amOptionChart
Jan '201.9037-0.00551.91621.90091.91561.91734344:36:58 amOptionChart
Feb '201.8886-0.00401.89981.88521.89901.9019734:30:08 amOptionChart
Mar '201.8708-0.00311.87961.86841.87701.8839254:00:57 amOptionChart
Natural Gas
Nov '192.262+0.0242.2872.2572.2742.27239464:37:53 amOptionChart
Dec '192.430-0.0112.4552.4272.4422.44945134:38:01 amOptionChart
Jan '202.549-0.0172.5722.5452.5672.5683894:36:03 amOptionChart
Feb '202.514-0.0242.5352.5112.5312.5311574:36:24 amOptionChart
Mar '202.420-0.0272.4432.4182.4372.4362333:35:38 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.01486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191497.5+9.41498.11490.71491.11487.5803404:38:37 amOptionChart
Feb '201504.2+9.21505.01498.01498.41494.512934:16:57 amOptionChart
Apr '201508.4+8.41508.41503.21503.41499.5153:21:47 amOptionChart
Silver
Dec '1917.605+0.00317.61517.51517.55017.500135054:37:36 amOptionChart
Mar '2017.760+1.11417.76017.69517.71017.644214:01:29 amOptionChart
May '2017.785+1.07817.79517.77017.79517.71861:48:50 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6315-0.01502.63702.61452.63552.6330182324:35:10 amOptionChart
Mar '202.6410-0.01452.64602.62552.64452.64303554:02:00 amOptionChart
May '202.6400-0.02002.64652.64002.64452.64901711:30:16 pmOptionChart
Jul '202.6455-0.01902.65702.64552.65702.6550191:12:35 amOptionChart
Platinum
Oct '19892.3  P+3.8892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20899.8+7.6900.3894.0895.0896.025104:36:08 amOptionChart
Apr '20905.0+7.2905.0900.8901.5901.764:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-16+1-2160-18160-0160-4160-2455544:37:59 amOptionChart
Mar '20159-15+0-26159-15159-9159-9159-937:08:18 pmOptionChart
10 Year Note
Dec '19130-2+0-14130-3129-27129-28129-262192684:38:43 amOptionChart
Mar '20130-2+0-14130-3129-28.5129-28.5129-26.5524:28:31 amOptionChart
5 Year Note
Dec '19119-2.25+0-7119-3118-30118-30.5118-29926544:37:59 amOptionChart
Mar '20119-9+0-4.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-25.375+0-2.625107-25.75107-24.25107-24.25107-23.75401914:37:01 amOptionChart
Mar '20107-30.75+0-2.375107-30.75107-30.75107-30.75107-29.5227:30:42 pmOptionChart
Eurodollar
Dec '1998.1250+0.005098.130098.120098.125098.1200175944:32:44 amOptionChart
Mar '2098.3700+0.040098.370098.355098.355098.3500171394:33:31 amOptionChart
Jun '2098.4600+0.050098.465098.440098.440098.4300204984:36:30 amOptionChart
Sep '2098.5200+0.055098.525098.500098.500098.4850232914:29:36 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 '190.009257+0.0000180.0092690.0092460.0092500.009252466034:37:57 amOptionChart
Mar '200.009310+0.0000150.0093240.0093100.0093240.009308122:36:04 amOptionChart
Canadian Dollar
Dec '190.7639-0.00070.76430.76310.76410.7638145014:38:28 amOptionChart
Mar '200.7643-0.00050.76430.76350.76410.7641303:46:48 amOptionChart
Euro Currency
Dec '191.1158-0.00301.11721.11561.11661.1165377144:38:54 amOptionChart
Mar '201.1227-0.00311.12381.12271.12331.1235244:33:23 amOptionChart
British Pound
Dec '191.2884-0.01091.29221.28641.28951.2906361604:39:04 amOptionChart
Mar '201.2920-0.01091.29501.29071.29341.2943252:28:13 amOptionChart
Australian Dollar
Dec '190.6853-0.00220.68720.68440.68630.6864320514:36:28 amOptionChart
Mar '200.6883-0.00070.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.2449+0.00370.24490.24480.24480.2449711:30:47 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926733-6426763266602675226763273344:38:42 amOptionChart
Mar '2026716-73267452665026740267512212:25:07 amOptionChart
Emini SP 500
Dec '192991.50-15.002995.252982.002992.002994.501319904:38:49 amOptionChart
Mar '202994.25-13.752996.252984.002992.252996.001824:11:07 amOptionChart
Emini NASDAQ 100
Dec '197852.00-96.257863.007810.257846.257858.75581634:39:00 amOptionChart
Mar '207873.75-94.007877.257833.007875.007878.00784:04:56 amOptionChart