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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18375^6+0^6375^6375^4375^4375^013818:59:56 pmOptionChart
Mar '19386^0+1^2386^2384^6384^6384^683344:18:11 amOptionChart
May '19393^4+1^2393^4392^0392^2392^210944:16:16 amOptionChart
Jul '19399^6+1^0400^0398^6398^6398^623814:14:20 amOptionChart
Sep '19400^6+0^6400^6399^6400^0400^03344:14:20 amOptionChart
Dec '19404^4+0^4404^6403^6404^0404^015114:14:20 amOptionChart
Chicago Wheat
Dec '18509^6  P0^0511^0511^0511^0509^6512:23:37 pmOptionChart
Mar '19524^4+3^4525^2521^6522^0521^038294:15:27 amOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19538^2+2^2539^0536^2536^2536^01593:03:32 amOptionChart
Sep '19547^4+2^4547^4545^4545^6545^092:56:46 amOptionChart
Dec '19559^0+1^4560^0558^4559^4557^4323:26:17 amOptionChart
Kansas Wheat
Dec '18477^2  P0^0492^2492^2492^2477^2201:26:05 pmOptionChart
Mar '19508^4+3^6509^4505^6505^6504^65483:47:08 amOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19530^6+3^2530^6528^4528^6527^4503:03:26 amOptionChart
Sep '19543^6+3^0543^6541^4541^4540^6263:03:26 amOptionChart
Minneapolis Wheat
Dec '18580^4  P0^0582^6582^4582^4580^4710:46:21 amOptionChart
Mar '19576^6+1^4576^6574^6575^0575^2992:18:01 amOptionChart
May '19583^0+2^0583^0580^6580^6581^08312:20:56 amOptionChart
Jul '19588^6+1^4589^2588^6588^6587^2232:18:01 amOptionChart
Sep '19595^4+0^6595^4595^4595^4594^62377:08:41 pmOptionChart
Soybeans
Jan '19920^2+5^2923^0915^2916^0915^0133144:19:11 amOptionChart
Mar '19933^4+5^2936^0928^4928^6928^270694:18:51 amOptionChart
May '19946^2+5^2948^4941^4941^4941^020074:15:33 amOptionChart
Jul '19957^4+4^6959^6952^6953^0952^618364:15:23 amOptionChart
Aug '19963^2+6^4963^2957^4957^4956^61403:56:41 amOptionChart
Sep '19962^4+5^4962^4957^6957^6957^0273:48:03 amOptionChart
Nov '19966^2+4^4966^6961^4961^4961^611563:56:41 amOptionChart
Soyoil
Dec '1828.71  P0.0028.7228.5028.5028.717112:49:30 pmOptionChart
Jan '1929.10+0.1429.1728.9128.9528.9636554:18:01 amOptionChart
Mar '1929.35+0.1429.4429.2029.2229.2121954:11:02 amOptionChart
May '1929.63+0.1329.7029.5029.5029.509684:03:51 amOptionChart
Jul '1929.88+0.1129.9629.8029.8029.773882:58:05 amOptionChart
Soymeal
Dec '18308.90  P0.00309.70307.20307.90308.9018512:31:31 pmOptionChart
Jan '19312.10+1.20312.70311.10311.40310.9014834:16:16 amOptionChart
Mar '19316.00+1.30316.50315.00315.10314.704724:13:10 amOptionChart
May '19319.40+1.20319.90318.80319.00318.201364:15:32 amOptionChart
Jul '19323.00+1.50323.20322.00322.80321.501533:40:29 amOptionChart
Oats
Dec '18285^4  P0^00^00^00^0285^406:00:00 pmOptionChart
Mar '19293^2+1^2293^6290^6290^6292^0133:29:52 amOptionChart
May '19292^6  P0^0293^0290^2290^2292^610612:44:39 pmOptionChart
Jul '19289^2  P0^00^00^00^0289^226:00:00 pmOptionChart
Sep '19276^2  P0^00^00^00^0276^226:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18118.375  P0.000118.775117.075117.425118.37527981:04:59 pmOptionChart
Feb '19122.150  P0.000122.500120.475121.075122.150253641:04:59 pmOptionChart
Apr '19124.525  P0.000124.700122.950123.450124.525155111:04:59 pmOptionChart
Jun '19116.100  P0.000116.225114.550115.050116.100120501:04:59 pmOptionChart
Aug '19113.200  P0.000113.375111.900112.325113.20031851:03:01 pmOptionChart
Oct '19114.725  P0.000114.825113.400113.875114.72514581:04:53 pmOptionChart
Dec '19116.450  P0.000116.575115.225115.225116.4505561:03:39 pmOptionChart
Feeder Cattle
Jan '19147.300  P0.000147.575144.725145.125147.30071551:04:58 pmOptionChart
Mar '19144.900  P0.000145.100142.350142.650144.90054791:01:25 pmOptionChart
Apr '19145.275  P0.000145.450142.825143.275145.27515861:00:00 pmOptionChart
May '19145.200  P0.000145.475143.100143.250145.200123612:59:52 pmOptionChart
Aug '19149.075  P0.000149.375147.075147.200149.0754031:02:12 pmOptionChart
Sep '19148.925  P0.000149.100147.000147.000148.925329:55:16 amOptionChart
Oct '19148.375  P0.000148.375147.575147.575148.375212:03:00 pmOptionChart
Lean Hogs
Dec '1854.450  P0.00055.00054.27555.00054.45032721:04:58 pmOptionChart
Feb '1965.200  P0.00066.65064.97566.50065.200193281:04:59 pmOptionChart
Apr '1971.450  P0.00072.15070.82571.80071.450106661:04:59 pmOptionChart
May '1976.400  P0.00076.65076.12576.27576.40011512:12:59 pmOptionChart
Jun '1983.525  P0.00083.60082.92583.45083.52552561:04:52 pmOptionChart
Jul '1984.300  P0.00084.42583.60084.10084.30040581:04:53 pmOptionChart
Aug '1984.450  P0.00084.55083.42584.10084.45038531:04:57 pmOptionChart
Oct '1969.300  P0.00069.32568.57568.87569.3003901:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.24+0.001.241.221.231.233193:59:25 pmOptionChart
Feb '191.27  P0.001.281.261.261.272012:00:26 pmOptionChart
Mar '191.30  P0.001.301.291.291.301131:26:46 pmOptionChart
Crude Oil
Jan '1952.72+1.0752.8051.9151.9551.651250384:19:25 amOptionChart
Feb '1952.93+1.0952.9952.1152.1451.84163374:19:28 amOptionChart
Mar '1953.08+1.0753.1552.3052.3152.0119604:19:13 amOptionChart
Apr '1953.29+1.0853.3352.5252.5852.215214:18:50 amOptionChart
May '1953.50+1.0853.5352.7552.8252.426464:14:00 amOptionChart
Unleaded Gasoline
Jan '191.4695+0.02971.47241.44371.45001.439822874:19:13 amOptionChart
Feb '191.4672+0.02931.46971.44191.44821.437913704:19:22 amOptionChart
Mar '191.4837+0.02951.48371.45921.46131.45421324:14:46 amOptionChart
Apr '191.6751+0.02761.67621.65191.65231.6475214:14:49 amOptionChart
May '191.6687+0.00931.66871.66871.66871.659436:34:08 pmOptionChart
Heating Oil
Jan '191.8775+0.03041.87851.85001.85351.847115564:19:02 amOptionChart
Feb '191.8697+0.03051.87021.84241.84351.83924394:18:57 amOptionChart
Mar '191.8608+0.03031.86121.83451.84081.83052104:19:02 amOptionChart
Apr '191.8511+0.02991.85111.82601.83031.8212124:12:02 amOptionChart
May '191.8507+0.02931.85071.82931.82931.821460794:13:18 amOptionChart
Natural Gas
Jan '194.330-0.0774.4074.3134.3634.40788054:19:25 amOptionChart
Feb '194.208-0.0504.2754.1854.2294.25821554:14:25 amOptionChart
Mar '193.980-0.0614.0403.9604.0104.04113614:15:01 amOptionChart
Apr '192.990-0.0133.0012.9832.9983.0032774:18:56 amOptionChart
May '192.882-0.0072.8902.8772.8902.889754:13:44 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181245.3+3.41245.31245.31245.31241.91188:42:29 pmOptionChart
Feb '191249.8+2.61251.31247.11248.31247.2418264:19:13 amOptionChart
Apr '191256.0+2.61257.01253.51254.31253.42054:19:05 amOptionChart
Jun '191261.9+2.21263.41259.81261.11259.71183:50:14 amOptionChart
Silver
Dec '1814.478  P0.00014.68514.50014.50014.478679:05:46 amOptionChart
Mar '1914.730+0.10214.73514.63014.65014.628133474:17:55 amOptionChart
May '1914.820+0.10714.82014.74014.74514.7131834:07:46 amOptionChart
Jul '1914.797  P0.00014.98514.79014.87014.797138512:30:36 pmOptionChart
Copper
Dec '182.7535-0.01252.76802.75352.76152.76601604:07:59 amOptionChart
Mar '192.7600-0.00702.77902.75752.76302.7670145424:19:01 amOptionChart
May '192.7615-0.00602.77952.75902.76202.76755154:13:41 amOptionChart
Jul '192.7605-0.00552.77202.75952.77202.7660224:13:41 amOptionChart
Platinum
Jan '19787.9+2.4789.7785.4785.8785.539814:17:55 amOptionChart
Apr '19792.6+1.1795.4792.4792.5791.52992:57:01 amOptionChart
Jul '19795.6  P0.0799.0790.9790.9795.61352:45:31 pmOptionChart
Oct '19807.0+8.1807.0805.7805.7801.452:11:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-14-0-21143-23143-14143-23143-25403:12:58 amOptionChart
Mar '19143-0-0-25143-11142-27143-8143-7472424:19:27 amOptionChart
10 Year Note
Dec '18120-13.5-0-31120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-13-0-31.5120-15.5120-10120-14120-13.52368514:19:49 amOptionChart
5 Year Note
Dec '18113-13.25-0-31.25113-14.5113-12.75113-13113-14138694:07:26 amOptionChart
Mar '19113-16.25+0-0.25113-17.25113-13.75113-16113-161320704:19:54 amOptionChart
2 Year Note
Dec '18105-16.75-0-31.25105-16.75105-16.5105-16.75105-17.5144:11:54 amOptionChart
Mar '19105-21.25+0-0.5105-21.25105-20105-21105-20.75529124:19:26 amOptionChart
Eurodollar
Dec '1897.2000+0.002597.200097.195097.200097.1975197624:16:29 amOptionChart
Mar '1997.2100+0.005097.215097.195097.210097.2050369384:19:11 amOptionChart
Jun '1997.1550+0.005097.160097.135097.155097.1500233814:16:29 amOptionChart
Sep '1997.1250+0.010097.125097.100097.115097.1150280144:18:26 amOptionChart
Dec '1997.0750+0.005097.080097.050097.075097.0700620634:19:07 amOptionChart
Mar '2097.12000.000097.130097.100097.120097.1200509494:19:08 amOptionChart
Jun '2097.1600-0.005097.170097.140097.165097.1650352294:19:07 amOptionChart
Sep '2097.1850-0.005097.195097.170097.190097.1900263054:19:07 amOptionChart
Dec '2097.1750-0.005097.185097.155097.180097.1800247054:18:07 amOptionChart
Mar '2197.2000-0.010097.220097.190097.210097.2100168314:08:54 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008817-0.0000050.0088280.0088120.0088230.008822458424:18:50 amOptionChart
Mar '190.008889-0.0000060.0089010.0088840.0088950.008895129924:18:11 amOptionChart
Canadian Dollar
Dec '180.7477+0.00100.74810.74680.74690.7467110284:19:06 amOptionChart
Mar '190.7493+0.00100.74970.74840.74840.748325534:19:13 amOptionChart
Euro Currency
Dec '181.1337+0.00051.13431.13191.13251.1332482164:19:07 amOptionChart
Mar '191.1430+0.00041.14351.14131.14171.142680634:19:05 amOptionChart
British Pound
Dec '181.2534+0.00031.25541.24791.24911.2531411754:18:26 amOptionChart
Mar '191.2594+0.00021.26151.25401.25531.259275684:18:26 amOptionChart
Australian Dollar
Dec '180.7218+0.00110.72310.72020.72020.7207403084:19:10 amOptionChart
Mar '190.7225+0.00080.72400.72100.72100.7217162464:19:12 amOptionChart
Brazilian Real
Mar '190.2543  P0.00000.25660.25660.25660.254318:04:55 amOptionChart
Jun '190.2524  P0.00000.00000.00000.00000.252406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824600+17824675243362435224422506114:19:55 amOptionChart
Mar '1924620+1792468824354243542444120474:19:06 amOptionChart
Emini SP 500
Dec '182661.75+20.502666.752631.752632.502641.251851074:19:14 amOptionChart
Mar '192666.00+20.752670.752636.002636.502645.25128634:18:59 amOptionChart
Emini NASDAQ 100
Dec '186785.75+68.756802.756683.506686.506717.00782974:19:17 amOptionChart
Mar '196805.75+63.756822.506707.006707.006742.0022784:17:51 amOptionChart