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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '19445^6+3^4446^2440^2442^2442^2168185:39:26 amOptionChart
Sep '19451^0+3^4451^6446^0447^4447^4132045:40:32 amOptionChart
Dec '19457^6+4^2458^0452^6453^6453^4187725:36:05 amOptionChart
Mar '20463^2+4^0463^4458^4459^2459^223895:36:00 amOptionChart
May '20465^4+4^0465^4461^2461^4461^44465:18:42 amOptionChart
Jul '20467^4+4^2467^6463^2463^2463^24255:32:52 amOptionChart
Chicago Wheat
Jul '19528^4+2^4528^4522^2526^0526^044665:29:42 amOptionChart
Sep '19533^0+2^2533^0526^6530^6530^669025:40:36 amOptionChart
Dec '19543^0+1^4543^0537^4541^4541^417655:30:44 amOptionChart
Mar '20552^2+0^4552^4548^2551^0551^63615:14:50 amOptionChart
May '20554^2+0^2554^2551^2553^2554^0614:47:26 amOptionChart
Jul '20550^0-0^4550^0547^6548^2550^42705:25:04 amOptionChart
Kansas Wheat
Jul '19457^4+5^0457^4450^4453^0452^411325:30:45 amOptionChart
Sep '19469^2+4^6469^4462^0465^0464^420685:37:41 amOptionChart
Dec '19490^6+4^2490^6484^2486^0486^46205:37:41 amOptionChart
Mar '20509^2+2^0509^2504^6506^0507^21634:46:24 amOptionChart
May '20518^4-1^0519^4517^6517^6519^42311:33:14 pmOptionChart
Minneapolis Wheat
Jul '19537^4+1^4539^4535^0536^6536^01945:15:54 amOptionChart
Sep '19545^4+1^4546^6542^4545^0544^04205:27:14 amOptionChart
Dec '19558^6+2^0559^6555^4557^6556^6635:17:51 amOptionChart
Mar '20572^0+1^2572^0572^0572^0570^62594:46:56 amOptionChart
May '20578^6  P0^0581^0579^4581^0578^67412:45:19 pmOptionChart
Soybeans
Jul '19909^2+6^4911^2899^4902^0902^6151935:38:59 amOptionChart
Aug '19915^0+6^4917^0905^4908^0908^447905:32:27 amOptionChart
Sep '19921^2+6^4923^0912^0914^6914^626025:33:09 amOptionChart
Nov '19933^2+5^6935^6924^4927^4927^4179035:40:12 amOptionChart
Jan '20945^2+5^0948^0938^0938^0940^28445:17:52 amOptionChart
Mar '20951^4+4^4954^4944^2945^4947^05595:10:47 amOptionChart
May '20956^2+4^2959^2949^2950^2952^01944:51:09 amOptionChart
Soyoil
Jul '1928.35-0.0928.5728.2928.5328.4435605:33:58 amOptionChart
Aug '1928.48-0.0928.7028.4228.6628.5710535:28:43 amOptionChart
Sep '1927.78  P-0.9127.8427.7327.8327.783566:00:00 pmOptionChart
Oct '1928.67-0.1428.9028.6728.9028.81734:59:06 amOptionChart
Dec '1928.97-0.1029.1928.9129.1929.0738315:35:25 amOptionChart
Soymeal
Jul '19318.20+2.60319.00315.70316.40315.6047805:37:51 amOptionChart
Aug '19319.30+2.30320.40316.90317.10317.0029445:37:41 amOptionChart
Sep '19321.20+2.40321.80318.80318.80318.8021765:40:29 amOptionChart
Oct '19322.50+1.90323.60320.60321.70320.6011243:49:13 amOptionChart
Dec '19314.10  P-10.10315.00313.40314.00314.104781:13:01 pmOptionChart
Oats
Jul '19276^4-2^4279^2275^0279^2279^0284:34:12 amOptionChart
Sep '19273^2-2^0273^6272^4273^2275^2185:31:10 amOptionChart
Dec '19275^0-1^4275^6274^4275^6276^4365:27:35 amOptionChart
Mar '20280^2  P+22^4285^4277^2285^4280^2171:17:06 pmOptionChart
May '20279^4  P+21^60^00^00^0279^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '19106.550  P0.000108.300106.425108.300106.55033711:04:57 pmOptionChart
Aug '19102.225  P0.000104.150102.050103.975102.225294191:04:59 pmOptionChart
Oct '19104.150  P0.000105.650103.700105.575104.150131451:04:57 pmOptionChart
Dec '19109.025  P0.000109.950108.200109.800109.025109841:04:57 pmOptionChart
Feb '20113.375  P0.000114.100112.450113.850113.37541811:04:57 pmOptionChart
Apr '20115.300  P0.000116.025114.350115.750115.30018671:04:57 pmOptionChart
Jun '20108.100  P-7.900108.675107.350108.575108.1002441:04:20 pmOptionChart
Feeder Cattle
Aug '19133.675  P0.000135.175132.425134.700133.67553451:04:59 pmOptionChart
Sep '19134.050  P0.000135.525133.175135.350134.05024821:04:59 pmOptionChart
Oct '19134.500  P0.000135.950133.750135.750134.50015251:04:24 pmOptionChart
Nov '19134.875  P0.000136.300134.100136.300134.87512501:04:26 pmOptionChart
Jan '20133.475  P0.000134.500132.400134.500133.4758351:04:10 pmOptionChart
Mar '20132.700  P0.000133.575131.775133.575132.7001881:03:38 pmOptionChart
Apr '20134.100  P0.000134.325133.150133.150134.1001812:59:41 pmOptionChart
Lean Hogs
Jul '1976.250  P0.00079.15076.25079.00076.250109201:04:37 pmOptionChart
Aug '1977.900  P0.00080.47577.90080.25077.900158801:02:27 pmOptionChart
Oct '1972.725  P0.00075.30072.72575.20072.72597821:02:45 pmOptionChart
Dec '1972.375  P0.00075.00072.30075.00072.37587941:04:57 pmOptionChart
Feb '2076.250  P0.00078.67576.00078.67576.25037301:04:50 pmOptionChart
Apr '2079.825  P0.00081.92579.80081.80079.82542181:04:54 pmOptionChart
May '2083.825  P0.00084.62583.97584.62583.825339:36:33 amOptionChart
Jun '2087.850  P0.00088.95087.60088.95087.85088312:59:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '191.59+0.021.591.581.581.5864:31:04 amOptionChart
Aug '191.59  P0.001.601.581.601.591321:17:25 pmOptionChart
Sep '191.61+0.031.611.611.611.5834:04:57 amOptionChart
Crude Oil
Aug '1957.92+0.4958.2257.6257.7257.431337855:40:58 amOptionChart
Sep '1957.96+0.4658.2657.6757.8057.5077255:40:35 amOptionChart
Oct '1957.86+0.4458.1657.6157.8557.4233125:38:20 amOptionChart
Nov '1957.72+0.4757.9657.4557.6157.2514795:39:50 amOptionChart
Dec '1957.46+0.4257.7257.2057.3657.0463745:40:45 amOptionChart
Unleaded Gasoline
Jul '191.8785+0.02241.90031.86561.86561.856117915:39:49 amOptionChart
Aug '191.8368+0.02071.85661.82071.82071.8161160775:40:25 amOptionChart
Sep '191.7980+0.01901.81161.78701.79791.7790109195:36:09 amOptionChart
Oct '191.6471+0.01301.65871.63781.63781.634147345:26:12 amOptionChart
Nov '191.6111+0.01131.62081.60431.60571.599815495:36:12 amOptionChart
Heating Oil
Jul '191.9215+0.00571.93391.91921.92691.915810135:36:09 amOptionChart
Aug '191.9253+0.00321.94091.92531.93021.922137575:40:30 amOptionChart
Sep '191.9332+0.00341.94761.93311.94081.92986105:40:30 amOptionChart
Oct '191.9416+0.00461.95441.94141.94301.93709285:40:21 amOptionChart
Nov '191.9488+0.00591.96041.94881.95131.94291533:54:55 amOptionChart
Natural Gas
Jul '192.207+0.0212.2152.1952.1972.18623435:38:32 amOptionChart
Aug '192.189+0.0202.1942.1742.1742.16958755:38:48 amOptionChart
Sep '192.164+0.0212.1682.1492.1512.14311695:38:32 amOptionChart
Oct '192.200+0.0182.2042.1892.1912.1827425:38:32 amOptionChart
Nov '192.292+0.0182.2982.2822.2842.2744665:23:43 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '191404.0+7.81406.01402.11406.01396.24512:59:02 amOptionChart
Aug '191410.9+10.81414.81403.61403.91400.11471615:40:45 amOptionChart
Oct '191416.5+10.61418.41409.81411.91405.94625:37:06 amOptionChart
Dec '191422.0+10.81424.01414.71414.71411.25935:36:36 amOptionChart
Silver
Jul '1915.370+0.08015.43515.30515.35515.290344675:40:47 amOptionChart
Sep '1915.450+0.08015.51515.38515.44515.37097145:40:34 amOptionChart
Dec '1915.545-0.15215.60515.49515.55515.4734365:22:59 amOptionChart
Mar '2015.620-0.16315.67515.62015.67515.573162:31:17 amOptionChart
Copper
Jul '192.6935-0.01102.70952.68002.70652.7045186375:40:47 amOptionChart
Sep '192.6940-0.01002.71002.68152.70502.704075875:40:47 amOptionChart
Dec '192.6975-0.00902.70952.68402.70602.70653645:33:02 amOptionChart
Mar '202.7080  P0.00002.72152.69802.71702.70807063:55:06 pmOptionChart
Platinum
Jul '19814.0+3.0815.9808.4808.4811.072505:40:52 amOptionChart
Oct '19819.6+3.9820.8813.5814.0815.727445:34:46 amOptionChart
Jan '20821.3-0.1824.6821.3822.0821.4313:06:01 amOptionChart
Apr '20825.7  P-16.3824.8813.8824.1825.7121:36:46 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19155-7+0-20155-8154-17154-25154-19692765:40:08 amOptionChart
Dec '19154-0+0-4154-6154-0154-6153-2848:49:25 pmOptionChart
10 Year Note
Dec '19127-29+0-4127-29127-26127-26127-25510:03:00 pmOptionChart
5 Year Note
Jun '19117-27.5+0-3.5117-27.5117-26.75117-26.75117-24974:16:16 amOptionChart
Sep '19118-2.25+0-4.5118-3.75117-30.25118-0.25117-29.751541255:39:43 amOptionChart
2 Year Note
Jun '19107-10.875  P0-0107-11.125107-10.25107-10.25107-10.8751601:56:55 pmOptionChart
Sep '19107-20.375+0-1.875107-20.625107-18.625107-19.25107-18.5770025:40:21 amOptionChart
Eurodollar
Sep '1998.0200+0.005098.035098.010098.015098.0150482795:35:46 amOptionChart
Dec '1998.1350+0.020098.140098.115098.120098.1150308965:39:46 amOptionChart
Mar '2098.3300+0.025098.335098.310098.315098.3050224065:36:02 amOptionChart
Jun '2098.4150+0.025098.420098.385098.400098.3900242195:40:08 amOptionChart
Sep '2098.4700+0.880098.475098.440098.455098.4500211585:29:55 amOptionChart
Dec '2098.4650+0.865098.470098.440098.450098.4450185935:33:15 amOptionChart
Mar '2198.4850+0.845098.490098.455098.475098.4600147285:38:05 amOptionChart
Jun '2198.4550+0.805098.455098.425098.440098.4250114195:40:14 amOptionChart
Sep '2198.4250+0.770098.430098.395098.410098.395097635:39:43 amOptionChart
Dec '2198.3850+0.740098.385098.355098.370098.355092535:37:18 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009375+0.0000070.0093800.0093620.0093780.009368505145:40:58 amOptionChart
Dec '190.009427+0.0000030.0094270.0094260.0094260.00942445:22:29 amOptionChart
Canadian Dollar
Sep '190.7599+0.00160.76010.75790.75790.7583181865:40:47 amOptionChart
Dec '190.7602+0.00140.76030.76020.76030.7589154:44:37 amOptionChart
Euro Currency
Sep '191.1467+0.00221.14711.14471.14501.1445692885:40:47 amOptionChart
Dec '191.1542+0.00241.15431.15201.15201.15181274:51:34 amOptionChart
British Pound
Sep '191.2792+0.00071.28141.27701.27871.2785290225:39:21 amOptionChart
Dec '191.2831+0.00071.28331.28301.28331.282492:07:32 amOptionChart
Australian Dollar
Sep '190.6966+0.00220.69790.69470.69480.6944347335:39:20 amOptionChart
Dec '190.6959  P0.00000.69690.69390.69570.695922012:38:51 pmOptionChart
Brazilian Real
Sep '190.2604  P-0.00010.26030.26000.26030.2604201:06:00 pmOptionChart
Dec '190.2570  P-0.00180.00000.00000.00000.257006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1926745  P-1826783266802676126745242810:13:43 amOptionChart
Sep '1926246  P-45126300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192954.00  P0.002956.002944.002953.752954.00477288:29:59 amOptionChart
Sep '192958.00+7.502961.752947.252948.002950.501234405:40:44 amOptionChart
Emini NASDAQ 100
Jun '197723.50  P0.007743.257701.507737.007723.5055648:29:56 amOptionChart
Sep '197779.50+28.007794.257731.757744.507751.50448205:40:48 amOptionChart