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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19387^2-0^6389^4387^0387^6388^0100746:13:19 amOptionChart
Mar '20399^4-0^4401^2399^0399^4400^021786:08:09 amOptionChart
May '20406^0-0^6408^0406^0406^4406^610006:13:19 amOptionChart
Jul '20412^0-1^0414^0412^0412^4413^09866:13:19 amOptionChart
Sep '20404^6-0^2406^0404^6405^0405^0795:43:10 amOptionChart
Dec '20408^6-0^6410^0408^6409^0409^44386:13:40 amOptionChart
Chicago Wheat
Dec '19519^0+1^0522^4517^4518^0518^057726:14:59 amOptionChart
Mar '20524^20^0528^0523^2524^2524^215826:08:09 amOptionChart
May '20529^2-0^2532^6529^0529^4529^42666:08:09 amOptionChart
Jul '20533^2-0^2536^6532^2533^4533^43866:08:09 amOptionChart
Sep '20539^4-0^6542^4539^4540^0540^2585:29:49 amOptionChart
Dec '20552^0+1^0553^2550^2550^6551^0504:35:14 amOptionChart
Kansas Wheat
Dec '19422^4+1^2424^4421^0421^2421^210806:15:10 amOptionChart
Mar '20436^2+1^4437^4434^6435^0434^611416:15:10 amOptionChart
May '20445^2+1^2446^4444^2444^2444^02016:15:10 amOptionChart
Jul '20453^4+0^4455^4453^0453^4453^01845:31:07 amOptionChart
Sep '20463^4+1^0463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19537^4-1^4539^0537^4538^6539^01205:45:09 amOptionChart
Mar '20551^6-1^0552^6551^4551^4552^6526:08:09 amOptionChart
May '20560^0-1^4561^4560^0561^4561^455:20:16 amOptionChart
Jul '20568^6  P0^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P0^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19932^6-1^2939^0932^0934^0934^0352506:14:48 amOptionChart
Jan '20946^6-1^4953^0946^0948^0948^2206866:13:00 amOptionChart
Mar '20959^2-0^4965^0958^0959^6959^639106:09:28 amOptionChart
May '20968^2-0^2973^0967^4968^0968^418926:08:12 amOptionChart
Jul '20977^0+0^2981^0976^2976^2976^619336:11:16 amOptionChart
Aug '20979^2+0^2983^0979^0979^0979^01505:24:24 amOptionChart
Sep '20975^2+1^4976^6974^4974^4973^6494:44:59 amOptionChart
Soyoil
Dec '1930.78-0.0731.0030.7630.8430.8591236:15:09 amOptionChart
Jan '2031.00-0.0831.2130.9831.0531.0815996:14:46 amOptionChart
Mar '2031.22-0.0931.4531.2231.3031.318406:02:19 amOptionChart
May '2031.50-0.0931.7131.4831.5731.598916:10:59 amOptionChart
Jul '2031.80-0.0831.9931.8031.8431.887025:24:38 amOptionChart
Soymeal
Dec '19307.00+0.10308.70306.30307.10306.9051946:15:26 amOptionChart
Jan '20309.400.00311.10308.90309.60309.4015816:15:02 amOptionChart
Mar '20313.30-0.10315.00312.80313.70313.4014346:08:07 amOptionChart
May '20317.00+0.20318.40316.60317.00316.8015976:08:12 amOptionChart
Jul '20320.60+0.30321.90320.40320.60320.309245:52:43 amOptionChart
Oats
Dec '19297^6+1^0297^6295^2297^4296^6226:11:30 amOptionChart
Mar '20293^0-1^6295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P0^0294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-26^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-16^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P0.000110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P0.000114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P0.000119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P0.000121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P0.000113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P0.000111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.400113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P0.000144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P0.000143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P0.000140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P0.000139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P0.000141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P0.000142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P0.000146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P0.00069.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P0.00079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P0.00085.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P0.00090.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P0.00093.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P0.00093.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P0.00091.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P0.00077.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P0.001.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P0.001.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1953.98-0.5054.3553.7854.3054.481019396:14:51 amOptionChart
Jan '2054.01-0.4954.3953.8354.3154.5097836:14:37 amOptionChart
Feb '2053.88-0.4654.2453.7154.1554.3415076:12:30 amOptionChart
Mar '2053.59-0.4853.9853.4853.8554.077936:08:02 amOptionChart
Unleaded Gasoline
Nov '191.6052-0.00371.61111.59281.61021.60895266:14:03 amOptionChart
Dec '191.5654-0.00361.57071.55361.57041.569056656:14:38 amOptionChart
Jan '201.5450-0.00521.55011.53411.54851.55027976:13:34 amOptionChart
Feb '201.5407-0.00851.54861.53401.54281.54921905:16:03 amOptionChart
Mar '201.5498-0.00991.55441.54631.55441.55971695:34:44 amOptionChart
Heating Oil
Nov '191.9345-0.00921.94621.92871.94621.94377066:13:34 amOptionChart
Dec '191.9197-0.00971.93191.91241.93191.929438386:14:03 amOptionChart
Jan '201.9076-0.00971.91621.90091.91561.91736646:12:23 amOptionChart
Feb '201.8913-0.01061.89981.88521.89901.90192045:56:03 amOptionChart
Mar '201.8729-0.01101.87961.86841.87701.8839575:39:25 amOptionChart
Natural Gas
Nov '192.255-0.0172.2872.2512.2742.27262336:14:55 amOptionChart
Dec '192.425-0.0242.4552.4212.4422.44968596:14:46 amOptionChart
Jan '202.543-0.0252.5722.5402.5672.5687586:12:30 amOptionChart
Feb '202.510-0.0212.5352.5062.5312.5313186:06:22 amOptionChart
Mar '202.417-0.0192.4432.4132.4372.4368236:12:38 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.71486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191494.8+7.31498.11490.71491.11487.51027486:15:11 amOptionChart
Feb '201501.4+6.91505.01498.01498.41494.514236:03:02 amOptionChart
Apr '201507.7+8.21508.41503.21503.41499.510985:02:34 amOptionChart
Silver
Dec '1917.550+0.05017.61517.51517.55017.500159436:14:29 amOptionChart
Mar '2017.695+1.04917.76017.69017.71017.6443795:48:49 amOptionChart
May '2017.785+1.07817.79517.77017.79517.7182861:48:50 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6270-0.00602.63702.61452.63552.6330203936:15:03 amOptionChart
Mar '202.6375-0.00552.64602.62552.64452.64304184:52:17 amOptionChart
May '202.6450-0.00402.64652.64002.64452.6490485:23:45 amOptionChart
Jul '202.6455-0.00952.65702.64552.65702.65501441:12:35 amOptionChart
Platinum
Oct '19892.3  P0.0892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20895.5-0.5900.3894.0895.0896.031466:14:39 amOptionChart
Apr '20900.6-1.1905.0900.6901.5901.7274:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-16+0-14160-18160-0160-4160-2565966:15:23 amOptionChart
Mar '20159-18+0-9159-19159-9159-9159-9205:21:54 amOptionChart
10 Year Note
Dec '19130-1+0-7130-3129-27129-28129-262760926:14:20 amOptionChart
Mar '20130-1.5+0-7130-3129-28.5129-28.5129-26.54125:51:45 amOptionChart
5 Year Note
Dec '19119-1.5+0-4.5119-3118-30118-30.5118-291134436:15:15 amOptionChart
Mar '20119-9+0-2.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-25+0-1.25107-25.75107-24.25107-24.25107-23.75567936:14:30 amOptionChart
Mar '20107-30.75+0-1.25107-30.75107-30.75107-30.75107-29.5927:30:42 pmOptionChart
Eurodollar
Dec '1998.12000.000098.130098.115098.125098.1200340766:14:29 amOptionChart
Mar '2098.3600+0.010098.370098.355098.355098.3500220026:07:36 amOptionChart
Jun '2098.4500+0.020098.465098.440098.440098.4300228826:09:44 amOptionChart
Sep '2098.5100+0.025098.525098.500098.500098.4850278896:13:48 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 '190.009248-0.0000040.0092690.0092460.0092500.009252558626:14:56 amOptionChart
Mar '200.009306-0.0000020.0093240.0093060.0093240.009308132:36:04 amOptionChart
Canadian Dollar
Dec '190.7640+0.00020.76430.76310.76410.7638177266:14:45 amOptionChart
Mar '200.7643+0.00030.76430.76350.76410.7641313:46:48 amOptionChart
Euro Currency
Dec '191.1154-0.00121.11721.11461.11661.1165506056:14:19 amOptionChart
Mar '201.1217-0.00181.12381.12171.12331.1235455:31:38 amOptionChart
British Pound
Dec '191.2882-0.00241.29221.28641.28951.2906534476:14:56 amOptionChart
Mar '201.2930-0.00131.29501.29071.29341.2943272:28:47 amOptionChart
Australian Dollar
Dec '190.6851-0.00130.68720.68440.68630.6864362796:12:45 amOptionChart
Mar '200.6883+0.00040.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.2443-0.00060.24490.24430.24480.2449725:55:40 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926696-6726785266602675226763388306:15:29 amOptionChart
Mar '2026675-7626769266502674026751336:03:11 amOptionChart
Emini SP 500
Dec '192989.75-4.752997.502982.002992.002994.501689046:14:56 amOptionChart
Mar '202990.75-5.252998.002984.002992.252996.002056:01:48 amOptionChart
Emini NASDAQ 100
Dec '197851.50-7.257872.007810.257846.257858.75725096:14:57 amOptionChart
Mar '207880.50+2.507880.507833.007875.007878.00815:22:26 amOptionChart