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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20388^4+1^0388^4387^4387^4387^41701017:20:49 pmOptionChart
May '20394^0+0^4394^0393^2393^4393^4531667:15:06 pmOptionChart
Jul '20399^6+0^4399^6399^0399^0399^2338807:18:58 pmOptionChart
Sep '20398^60^0398^6398^4398^4398^6106917:15:43 pmOptionChart
Dec '20401^6+0^2401^6401^4401^4401^4162977:15:48 pmOptionChart
Mar '21411^20^0411^2410^2410^2411^213017:00:00 pmOptionChart
Chicago Wheat
Mar '20581^0-0^4582^0579^6581^4581^4675377:21:48 pmOptionChart
May '20580^6-0^2581^2579^6581^2581^0287957:21:53 pmOptionChart
Jul '20579^4-1^0580^4578^6580^0580^4232177:21:48 pmOptionChart
Sep '20584^4-1^0585^2584^0585^2585^474207:14:35 pmOptionChart
Dec '20592^0-1^4593^0591^4593^0593^461897:12:03 pmOptionChart
Mar '21598^6-1^6599^6598^6599^6600^419067:16:41 pmOptionChart
Kansas Wheat
Mar '20499^0-1^0500^0498^4499^6500^0222547:20:10 pmOptionChart
May '20505^6-1^4506^6505^6506^6507^274737:11:59 pmOptionChart
Jul '20513^0-1^4514^2513^0514^0514^479797:11:59 pmOptionChart
Sep '20522^0-0^2522^0520^4520^4522^235257:00:03 pmOptionChart
Dec '20532^4-0^2533^2522^4530^0532^611711:19:47 pmOptionChart
Minneapolis Wheat
Mar '20561^0-1^2562^0560^6562^0562^236847:16:41 pmOptionChart
May '20570^0-0^6570^2570^0570^2570^618357:00:05 pmOptionChart
Jul '20576^4-0^4576^6576^4576^4577^011007:01:08 pmOptionChart
Sep '20585^0+0^2585^0585^0585^0584^68197:00:05 pmOptionChart
Dec '20595^0-0^4596^0590^0592^4595^43551:14:16 pmOptionChart
Soybeans
Mar '20915^2-0^6917^2915^0917^0916^01128017:22:02 pmOptionChart
May '20929^0-0^6931^6928^4931^6929^6474097:18:38 pmOptionChart
Jul '20942^4-1^0944^6942^2944^2943^4258587:18:12 pmOptionChart
Aug '20947^2-0^6947^2947^2947^2948^027197:15:32 pmOptionChart
Sep '20947^0-0^4948^0947^0948^0947^421877:03:51 pmOptionChart
Nov '20950^2-1^0952^0950^0952^0951^2103647:16:11 pmOptionChart
Jan '21954^4-0^6955^4954^4955^4955^217417:03:51 pmOptionChart
Soyoil
Mar '2032.67-0.0832.8132.6132.8032.75762697:21:25 pmOptionChart
May '2033.00-0.0933.1432.9533.1433.09269037:15:32 pmOptionChart
Jul '2033.37-0.0833.5133.3133.5133.45149437:15:32 pmOptionChart
Aug '2033.47-0.0733.6733.4333.6733.5432287:15:32 pmOptionChart
Sep '2033.54-0.0733.7433.5433.7433.6111537:15:32 pmOptionChart
Soymeal
Mar '20299.20+0.10299.40298.90299.10299.10473217:22:02 pmOptionChart
May '20303.800.00304.00303.60303.70303.80230797:17:14 pmOptionChart
Jul '20308.30-0.20308.60308.20308.20308.50125827:18:26 pmOptionChart
Aug '20310.00-0.20310.30310.00310.30310.2015957:16:10 pmOptionChart
Sep '20311.200.00313.10311.00312.60311.2011321:14:53 pmOptionChart
Oats
Mar '20314^60^0315^0314^6314^6314^62907:00:31 pmOptionChart
May '20308^4-0^4309^0304^6307^4309^05912:48:05 pmOptionChart
Jul '20300^0-1^2301^2299^2299^2301^22412:48:05 pmOptionChart
Sep '20269^4  P-12^60^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-3^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.3000.000126.550125.850126.025126.375147931:04:59 pmOptionChart
Apr '20127.1500.000127.475126.725126.900127.225171711:04:59 pmOptionChart
Jun '20119.1000.000119.400118.800118.950119.175109651:04:59 pmOptionChart
Aug '20116.4500.000116.775116.225116.525116.47582691:04:57 pmOptionChart
Oct '20118.7750.000119.000118.400118.750118.82533431:04:57 pmOptionChart
Dec '20121.5750.000121.750121.200121.550121.65010251:04:57 pmOptionChart
Feb '210.000  P-123.3000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20144.8500.000145.250144.625145.150145.0756821:04:58 pmOptionChart
Mar '20144.5250.000145.175144.175144.750144.67526521:04:58 pmOptionChart
Apr '20147.5250.000147.925147.175147.650147.55016891:03:53 pmOptionChart
May '20149.2000.000149.550148.825149.150149.32512961:04:58 pmOptionChart
Aug '20155.0250.000155.100154.425154.875155.0007651:03:31 pmOptionChart
Sep '20156.2500.000156.300155.575155.950156.20027112:59:58 pmOptionChart
Oct '20156.7250.000156.725155.875155.900156.5757512:59:56 pmOptionChart
Lean Hogs
Feb '2067.3750.00068.00066.42567.57567.350139321:04:58 pmOptionChart
Apr '2073.8250.00074.65072.32574.00073.825253881:04:57 pmOptionChart
May '2080.3500.00081.07579.00080.07580.35025012:06:28 pmOptionChart
Jun '2086.6500.00087.52585.95087.15086.65081591:04:57 pmOptionChart
Jul '2087.5000.00088.17586.75087.95087.50034741:03:59 pmOptionChart
Aug '2086.4750.00087.07585.70086.60086.45052381:03:53 pmOptionChart
Oct '2075.1750.00075.22573.87574.95075.20048921:04:57 pmOptionChart
Dec '2068.9750.00069.07568.02568.85069.05015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.35+0.001.381.341.361.341201:34:24 pmOptionChart
Mar '201.360.001.401.361.391.36711:34:24 pmOptionChart
Apr '201.390.001.421.391.421.39289:05:40 amOptionChart
Crude Oil
Feb '2058.25-0.2959.7357.6859.1758.34362511:29:54 pmOptionChart
Mar '2058.18-0.2058.3858.1258.2658.3856897:22:06 pmOptionChart
Apr '2058.20-0.1458.3558.0958.2458.342357:17:17 pmOptionChart
May '2057.94-0.2258.1557.9158.0758.161677:09:16 pmOptionChart
Jun '2057.84-0.0157.8457.7757.7757.852575:29:57 pmOptionChart
Unleaded Gasoline
Feb '201.6358-0.00071.63921.63391.63651.6365527:18:45 pmOptionChart
Mar '201.6490-0.00191.65341.64671.65241.65092337:21:24 pmOptionChart
Apr '201.8360-0.00151.83971.83381.83961.8375197:21:24 pmOptionChart
May '201.8421+0.00011.87041.82071.86991.8420168813:49:46 pmOptionChart
Jun '201.8287-0.00411.82871.82871.82871.8328110817:09:13 pmOptionChart
Heating Oil
Feb '201.8281-0.00111.83061.82401.82851.82922627:19:52 pmOptionChart
Mar '201.8335-0.00121.83671.82991.83481.83474237:19:52 pmOptionChart
Apr '201.8356-0.00061.83751.83341.83621.8362677:16:41 pmOptionChart
May '201.8362-0.00131.83751.83321.83751.8375477:18:03 pmOptionChart
Jun '201.8375-0.00111.83821.83551.83771.8386217:16:00 pmOptionChart
Natural Gas
Feb '201.912+0.0171.9201.9091.9121.89526997:19:28 pmOptionChart
Mar '201.904+0.0151.9131.9001.9021.88915477:20:11 pmOptionChart
Apr '201.939+0.0091.9461.9351.9351.9309807:17:53 pmOptionChart
May '201.998+0.0092.0041.9971.9991.989447:17:53 pmOptionChart
Jun '202.071+0.0072.0762.0702.0712.064247:00:58 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201553.1-4.81559.81552.81558.91557.9140747:21:57 pmOptionChart
Apr '201559.0-5.11565.71559.01564.41564.110317:21:47 pmOptionChart
Jun '201565.6-4.31568.91565.61568.01569.9267:09:42 pmOptionChart
Aug '201572.0-3.11573.21572.01573.21575.135:47:41 pmOptionChart
Silver
Mar '2017.680-0.12817.81017.68017.78517.80842577:21:55 pmOptionChart
May '2017.850+1.14317.87017.82017.87017.89297:04:03 pmOptionChart
Jul '2017.975+1.20918.30017.78518.22017.9706583:08:29 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7915-0.00202.79552.78802.78802.793524797:21:57 pmOptionChart
May '202.8010-0.00152.80202.79952.80202.8025207:10:40 pmOptionChart
Jul '202.8070-0.00202.86652.80702.86652.809033:29:12 pmOptionChart
Sep '202.8135-0.00152.81352.81352.81352.815045136:54:40 pmOptionChart
Platinum
Jan '201002.00.01002.01002.01002.01002.0212:05:53 pmOptionChart
Apr '20997.6-9.91006.6996.51005.51007.511337:22:05 pmOptionChart
Jul '201007.1-5.81011.01006.11011.01012.996:06:27 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20158-10-0-23158-18158-9158-16158-1981837:22:04 pmOptionChart
Jun '20157-14-0-25157-17157-14157-17157-21107:17:20 pmOptionChart
10 Year Note
Mar '20129-13.5-0-27129-17.5129-13.5129-17129-18.5592277:21:43 pmOptionChart
Jun '20129-10-0-29129-10129-10129-10129-1325:44:19 pmOptionChart
5 Year Note
Mar '20119-1.25-0-29.5119-3.5119-1.25119-3119-3.75162027:21:23 pmOptionChart
Jun '20119-11.75-0-30.25119-11.75119-11.75119-11.75119-13.5156:00:57 pmOptionChart
2 Year Note
Mar '20107-25.125-0-31.375107-25.75107-25.125107-25.75107-25.7579917:18:46 pmOptionChart
Jun '20107-30-0-31.75107-30.25107-29.5107-29.5107-30.251812:18:47 pmOptionChart
Eurodollar
Mar '2098.27000.000098.275098.270098.275098.270022556:42:00 pmOptionChart
Jun '2098.3350-0.005098.345098.335098.340098.340034416:42:40 pmOptionChart
Sep '2098.4100-0.010098.425098.410098.425098.420048757:20:38 pmOptionChart
Dec '2098.4250-0.015098.440098.425098.440098.440084477:20:38 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009120-0.0000150.0091290.0091190.0091270.009135119567:22:06 pmOptionChart
Jun '200.009169-0.0000120.0091810.0091490.0091490.0091811210:19:43 amOptionChart
Canadian Dollar
Mar '200.7643-0.00080.76510.76420.76510.765130387:21:06 pmOptionChart
Jun '200.7644-0.00070.76500.76440.76500.765146:59:16 pmOptionChart
Euro Currency
Mar '201.1118-0.00151.11241.11181.11191.113357317:22:15 pmOptionChart
Jun '201.1181-0.00141.11851.11811.11851.119587:17:04 pmOptionChart
British Pound
Mar '201.3071-0.00011.30751.30651.30651.307220677:21:07 pmOptionChart
Jun '201.3100-0.00101.31311.30311.30521.31102763:49:22 pmOptionChart
Australian Dollar
Mar '200.6841-0.00130.68570.68410.68510.685495327:22:19 pmOptionChart
Jun '200.6861-0.00090.68710.68610.68710.687047:02:05 pmOptionChart
Brazilian Real
Mar '200.2369-0.00100.24030.23690.24030.2379101:34:55 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029217+382922029160291772917988577:22:06 pmOptionChart
Jun '2029179+262917929179291792915326:22:50 pmOptionChart
Emini SP 500
Mar '203325.50+6.003325.753319.253321.253319.50310937:22:20 pmOptionChart
Jun '203325.25+5.253325.503320.003321.753320.00437:18:11 pmOptionChart
Emini NASDAQ 100
Mar '209192.25+22.509193.759174.259179.509169.75165867:22:20 pmOptionChart
Jun '209207.00+18.009207.009195.759196.259189.0066:30:24 pmOptionChart