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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^2+0^2384^4383^2383^6384^080687:39:42 amOptionChart
May '19391^60^0392^2391^0391^4391^614427:31:33 amOptionChart
Jul '19398^20^0398^6397^6398^2398^27197:28:49 amOptionChart
Sep '19400^0+0^2400^0399^2399^4399^62927:09:42 amOptionChart
Dec '19403^40^0404^0402^6403^0403^410727:35:31 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^4-2^6535^6531^6534^0535^255577:38:24 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^4-2^2548^0544^6544^6547^64577:26:51 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^6-2^2566^2563^2563^6566^01507:33:53 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^6-3^2521^6517^6520^2522^011337:40:14 amOptionChart
May '19519^4  P-14^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19540^0-3^6543^4540^0541^2543^61827:23:35 amOptionChart
Sep '19553^2-2^0553^2553^2553^2555^224:01:13 amOptionChart
Dec '19569^2-2^2569^2569^2569^2571^424:19:53 amOptionChart
Minneapolis Wheat
Mar '19583^2-2^0584^4582^4584^2585^21077:28:09 amOptionChart
May '19588^4-2^0589^6588^4589^2590^4244:32:17 amOptionChart
Jul '19594^4-2^2595^2594^4595^2596^634:32:17 amOptionChart
Sep '19603^4  P0^0605^4601^2602^2603^41911:29:55 pmOptionChart
Dec '19614^6  P0^0616^4612^0612^6614^61391:29:55 pmOptionChart
Soybeans
Jan '19909^0+4^2909^4902^6902^6904^698297:40:27 amOptionChart
Mar '19921^6+3^6922^4915^6916^0918^080037:39:59 amOptionChart
May '19935^0+3^4935^6929^2929^2931^415147:39:59 amOptionChart
Jul '19946^4+3^4947^2940^6940^6943^09237:40:02 amOptionChart
Aug '19951^2+4^2951^2947^4947^6947^0127:10:38 amOptionChart
Sep '19952^0+3^6952^2951^4951^4948^23087:10:53 amOptionChart
Nov '19957^0+3^4957^4951^6952^0953^43967:34:34 amOptionChart
Soyoil
Jan '1928.37+0.2028.4628.1928.2028.1756357:38:23 amOptionChart
Mar '1928.65+0.2028.7428.4728.5128.4558867:37:28 amOptionChart
May '1928.94+0.2029.0328.7628.7628.7410547:32:28 amOptionChart
Jul '1929.25+0.2229.3029.0329.0329.035117:22:53 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19310.60+1.50310.90308.80309.00309.1033437:40:30 amOptionChart
Mar '19314.90+1.50315.20313.10313.40313.4022917:37:41 amOptionChart
May '19318.70+1.60318.90316.90317.00317.107267:36:54 amOptionChart
Jul '19322.60+1.60322.80320.70320.90321.002767:29:26 amOptionChart
Aug '19324.00+1.40324.00323.00323.00322.60747:20:02 amOptionChart
Oats
Mar '19287^4-0^4290^2285^6288^0288^0347:37:30 amOptionChart
May '19290^0-0^6290^4290^0290^4290^6637:40:34 amOptionChart
Jul '19288^2  P0^0287^2287^0287^2288^2210:45:26 amOptionChart
Sep '19275^2  P0^00^00^00^0275^206:00:00 pmOptionChart
Dec '19270^0-1^0270^0270^0270^0271^017:40:34 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.025  P0.000119.300118.600119.200119.02522501:04:46 pmOptionChart
Feb '19121.550  P0.000122.200121.100122.075121.550189731:04:58 pmOptionChart
Apr '19123.850  P0.000124.275123.400124.075123.850106061:04:58 pmOptionChart
Jun '19115.350  P0.000115.775114.850115.350115.35073011:04:43 pmOptionChart
Aug '19112.750  P0.000113.400112.300113.375112.75030191:04:58 pmOptionChart
Oct '19114.100  P0.000114.700113.775114.500114.1009711:04:22 pmOptionChart
Dec '19116.100  P0.000116.550115.825116.500116.1003611:04:39 pmOptionChart
Feeder Cattle
Jan '19145.375  P0.000147.250145.300146.925145.37557251:04:52 pmOptionChart
Mar '19143.325  P0.000145.375143.125144.950143.32559161:04:55 pmOptionChart
Apr '19144.100  P0.000145.800143.875145.500144.10013901:04:29 pmOptionChart
May '19144.525  P0.000145.925144.125145.625144.5258081:02:50 pmOptionChart
Aug '19148.425  P0.000149.375147.850149.300148.4253941:02:32 pmOptionChart
Sep '19148.200  P0.000148.425148.025148.425148.2003812:55:10 pmOptionChart
Oct '19147.825  P0.000147.825147.825147.825147.825211:00:19 pmOptionChart
Lean Hogs
Feb '1963.825  P0.00064.40063.02564.32563.825173661:04:57 pmOptionChart
Apr '1968.975  P0.00070.20068.60070.05068.97569991:04:52 pmOptionChart
May '1974.650  P0.00075.82574.65075.72574.65010212:48:19 pmOptionChart
Jun '1982.375  P0.00083.10081.82583.02582.37540251:04:45 pmOptionChart
Jul '1983.275  P0.00084.10082.72584.10083.27513011:04:59 pmOptionChart
Aug '1983.075  P0.00083.70082.40083.70083.07511481:04:43 pmOptionChart
Oct '1968.350  P0.00068.90068.00068.90068.3502671:03:44 pmOptionChart
Dec '1962.500  P0.00062.80062.37562.60062.500971:03:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26-0.001.261.261.261.263356:52:23 amOptionChart
Feb '191.29-0.001.291.291.291.293346:52:49 amOptionChart
Mar '191.31  P0.001.321.310.001.313912:32:47 pmOptionChart
Crude Oil
Jan '1948.56-1.3249.5947.8449.1649.88176937:40:24 amOptionChart
Feb '1948.86-1.3449.9048.1349.4650.202514167:40:42 amOptionChart
Mar '1949.19-1.3650.2148.4549.8150.55154757:40:31 amOptionChart
Apr '1949.57-1.3450.4848.8050.1750.9178147:37:06 amOptionChart
May '1949.95-1.3450.9149.2050.5751.2946497:37:26 amOptionChart
Unleaded Gasoline
Jan '191.3793-0.03111.40351.35871.39531.410455037:40:43 amOptionChart
Feb '191.3811-0.03171.40491.35911.39691.412858507:40:06 amOptionChart
Mar '191.4000-0.03151.42261.37791.41421.431512117:39:40 amOptionChart
Apr '191.5961-0.02891.61491.57071.60951.62509857:19:56 amOptionChart
May '191.6094-0.02841.61021.59211.61021.63782017:15:10 amOptionChart
Heating Oil
Jan '191.8006-0.02611.81741.77151.80521.826746407:40:42 amOptionChart
Feb '191.7946-0.02701.81121.76651.79871.821627427:40:42 amOptionChart
Mar '191.7845-0.02781.80131.75691.78981.81233597:39:11 amOptionChart
Apr '191.7732-0.02811.79071.75001.78391.80131097:39:11 amOptionChart
May '191.7723-0.02731.78781.75001.78281.7996647:40:40 amOptionChart
Natural Gas
Jan '193.714+0.1863.7363.5663.5963.528191567:40:43 amOptionChart
Feb '193.616+0.1633.6353.4823.4883.45365337:40:41 amOptionChart
Mar '193.440+0.1323.4583.3343.3503.30834927:40:37 amOptionChart
Apr '192.834+0.0542.8372.7902.8002.78033157:40:37 amOptionChart
May '192.765+0.0382.7652.7352.7462.72710567:39:43 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181247.5+0.11248.21247.51248.21247.4126:49:03 amOptionChart
Feb '191251.4-0.41254.51249.01249.71251.8867707:40:42 amOptionChart
Apr '191257.1-0.91260.21255.21256.11258.048427:36:00 amOptionChart
Jun '191264.0-0.41266.71261.51262.51264.45247:22:11 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.695-0.06414.79014.68014.73514.759203287:40:12 amOptionChart
May '1914.785-0.05914.87014.76514.81514.8442777:20:25 amOptionChart
Jul '1914.870-0.05814.90014.87014.90014.928647:30:00 amOptionChart
Copper
Dec '182.7050-0.04802.74002.69752.74002.75301757:34:32 amOptionChart
Mar '192.7045-0.05002.75252.69752.74302.7545385717:40:36 amOptionChart
May '192.7080-0.04902.75402.70102.74902.757013327:40:30 amOptionChart
Jul '192.7140-0.04652.75502.70652.75502.76054267:32:52 amOptionChart
Platinum
Jan '19790.4-5.5795.8788.7795.0795.951287:40:42 amOptionChart
Apr '19795.3-6.0802.0794.3800.3801.314237:38:58 amOptionChart
Jul '19800.5-5.9804.0800.5804.0806.4177:33:54 amOptionChart
Oct '19813.8+12.3813.8813.8813.8812.238:46:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18144-8+0-15144-10144-0144-0143-25947:35:06 amOptionChart
Mar '19143-19+0-12143-27143-6143-9143-7857207:40:00 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-26+0-5120-29.5120-19.5120-20.5120-214709637:40:21 amOptionChart
5 Year Note
Dec '18113-24.75+0-3.25113-25.75113-23.75113-23.75113-21.5557:36:26 amOptionChart
Mar '19113-26.25+0-3.5113-29113-22113-22.75113-22.753057367:40:00 amOptionChart
2 Year Note
Dec '18105-24.75+0-1.75105-25105-23105-23105-231826:59:58 amOptionChart
Mar '19105-26.25+0-2.25105-27.5105-24.25105-24.75105-241812777:37:43 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2750+0.030097.290097.250097.250097.24501668307:40:15 amOptionChart
Jun '1997.2350+0.035097.250097.205097.210097.20001458807:40:33 amOptionChart
Sep '1997.2100+0.045097.225097.175097.180097.16501389127:40:18 amOptionChart
Dec '1997.1900+0.050097.205097.150097.155097.14002584027:40:29 amOptionChart
Mar '2097.2300+0.050097.250097.190097.195097.18001702527:39:53 amOptionChart
Jun '2097.2700+0.050097.290097.230097.235097.2200972037:39:54 amOptionChart
Sep '2097.2950+0.050097.310097.255097.255097.2450779557:40:03 amOptionChart
Dec '2097.2750+0.040097.295097.240097.245097.2350921317:40:03 amOptionChart
Mar '2197.3000+0.040097.320097.265097.265097.2600526837:39:54 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008969+0.0000290.0089790.0089320.0089350.008941807747:40:27 amOptionChart
Canadian Dollar
Dec '180.74580.00000.74670.74550.74550.74583976:42:35 amOptionChart
Mar '190.7472-0.00030.74840.74680.74730.7474246157:40:37 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1465+0.00231.14931.14261.14381.14421209477:40:28 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2735+0.00461.27631.26691.26721.2689512357:40:37 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7202+0.00150.72120.71810.71830.7187450637:40:37 amOptionChart
Brazilian Real
Mar '190.2560  P0.00000.25750.25720.25750.256006:00:00 pmOptionChart
Jun '190.2543  P0.00000.00000.00000.00000.254306:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1823809+13723863236572368523672280047:40:14 amOptionChart
Mar '1923821+13623877236692370323685569547:40:36 amOptionChart
Emini SP 500
Dec '182568.50+16.002573.502549.002553.752552.502286667:40:29 amOptionChart
Mar '192571.25+15.502576.252552.252557.252555.753664717:40:36 amOptionChart
Emini NASDAQ 100
Dec '186514.75+48.506525.256463.256471.256466.25462407:40:36 amOptionChart
Mar '196536.25+47.006548.006485.506496.506489.251125427:40:36 amOptionChart