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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20325^6  P0^0329^4323^2327^4325^61706581:19:59 pmOptionChart
Sep '20330^0  P0^0333^6328^0331^6330^0571501:19:58 pmOptionChart
Dec '20338^6  P0^0342^4336^6340^2338^6498991:19:55 pmOptionChart
Mar '21350^2  P0^0353^6348^6351^4350^283061:19:57 pmOptionChart
May '21357^2  P0^0360^4355^6358^4357^219311:19:55 pmOptionChart
Jul '21362^4  P0^0365^2360^6362^4362^422981:19:47 pmOptionChart
Chicago Wheat
Jul '20520^6  P0^0522^2511^6513^4520^6508371:19:58 pmOptionChart
Sep '20523^4  P0^0525^0515^0517^0523^4190911:19:51 pmOptionChart
Dec '20532^2  P0^0533^4524^0525^4532^2113381:19:59 pmOptionChart
Mar '21540^2  P0^0541^6532^4533^6540^239931:19:57 pmOptionChart
May '21542^6  P0^0545^0536^2537^4542^615001:18:31 pmOptionChart
Jul '21538^6  P0^0542^0534^0534^6538^615941:18:31 pmOptionChart
Kansas Wheat
Jul '20470^4  P0^0473^0462^6464^0470^4229941:19:59 pmOptionChart
Sep '20477^0  P0^0479^2469^2469^4477^0106951:19:39 pmOptionChart
Dec '20488^0  P0^0490^2480^4481^6488^038541:19:38 pmOptionChart
Mar '21498^4  P0^0500^4491^0491^4498^412961:16:32 pmOptionChart
May '21505^0  S0^0507^4498^4498^4505^046610:29:38 pmOptionChart
Minneapolis Wheat
Jul '20525^0  P0^0526^0515^0518^4525^043321:29:57 pmOptionChart
Sep '20536^0  P0^0536^6526^4530^2536^020081:29:00 pmOptionChart
Dec '20548^6  P0^0549^4540^0543^4548^69921:29:57 pmOptionChart
Mar '21561^2  P0^0562^0552^6556^0561^2451:15:03 pmOptionChart
May '21569^2  P0^0569^2567^2567^2569^2231:15:03 pmOptionChart
Soybeans
Jul '20840^6  P0^0846^0837^0846^0840^6851691:19:59 pmOptionChart
Aug '20843^4  P0^0848^0840^0848^0843^4137681:19:48 pmOptionChart
Sep '20845^4  P0^0849^2842^0848^6845^449791:19:38 pmOptionChart
Nov '20851^6  P0^0855^2848^0854^6851^6382081:19:59 pmOptionChart
Jan '21855^4  P0^0859^0852^0858^6855^481911:19:10 pmOptionChart
Mar '21853^2  P0^0856^2849^6853^6853^293611:19:26 pmOptionChart
May '21854^0  P0^0856^2850^2852^4854^035371:19:26 pmOptionChart
Soyoil
Jul '2027.38  P0.0027.5127.1427.3527.38483121:19:59 pmOptionChart
Aug '2027.55  P0.0027.6827.3127.5327.5590361:19:58 pmOptionChart
Sep '2027.71  P0.0027.8527.5027.7027.7153011:19:58 pmOptionChart
Oct '2027.87  P0.0027.9627.6627.8827.8724401:19:57 pmOptionChart
Dec '2028.21  P0.0028.3527.9628.2028.21199241:19:59 pmOptionChart
Soymeal
Jul '20283.20  P0.00284.50281.80283.80283.20359321:19:59 pmOptionChart
Aug '20285.00  P0.00286.30284.00286.00285.0091531:19:25 pmOptionChart
Sep '20286.70  P0.00288.20286.00287.50286.7063281:19:57 pmOptionChart
Oct '20288.40  P0.00290.10288.00289.60288.4020831:19:59 pmOptionChart
Dec '20291.80  P0.00293.40291.30293.00291.80186071:19:59 pmOptionChart
Oats
Jul '20324^2  P0^0329^4323^2329^0324^25221:19:45 pmOptionChart
Sep '20286^0  P0^0288^0284^6288^0286^01321:14:58 pmOptionChart
Dec '20274^6  P0^0277^2274^6277^2274^6651:18:23 pmOptionChart
Mar '21269^4  P-11^60^00^00^0269^406:00:00 pmOptionChart
May '21269^4  P-14^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '2099.725  P0.000101.40098.825101.40099.72561761:04:57 pmOptionChart
Aug '2099.600  P0.000101.05098.175101.02599.600246051:04:59 pmOptionChart
Oct '20101.425  P0.000102.775100.075102.700101.425126801:04:59 pmOptionChart
Dec '20104.700  P0.000106.000103.650106.000104.70075321:04:59 pmOptionChart
Feb '21108.425  P0.000109.850107.625109.850108.42539591:04:58 pmOptionChart
Apr '21110.550  P0.000112.150109.950112.150110.55016781:04:58 pmOptionChart
Feeder Cattle
Aug '20135.350  P0.000135.750132.600135.475135.35057721:04:45 pmOptionChart
Sep '20135.750  P0.000136.200133.600136.200135.75022401:03:54 pmOptionChart
Oct '20136.025  P0.000136.775134.200136.775136.02512851:04:57 pmOptionChart
Nov '20136.050  P0.000137.075134.300136.950136.0509361:03:59 pmOptionChart
Jan '21134.225  P0.000135.750132.750135.750134.2258171:02:25 pmOptionChart
Mar '21133.400  P0.000134.425132.575134.375133.400471:00:45 pmOptionChart
Apr '21133.950  P0.000133.950133.575133.950133.95081:00:11 pmOptionChart
Lean Hogs
Jun '2056.850  P0.00056.92555.92556.45056.85055711:04:58 pmOptionChart
Jul '2057.025  P0.00057.15054.32554.82557.025178021:04:58 pmOptionChart
Aug '2056.725  P0.00056.77553.85054.62556.725115981:04:59 pmOptionChart
Oct '2052.325  P0.00052.40050.02550.80052.32544281:04:57 pmOptionChart
Dec '2052.875  P0.00052.95050.82551.67552.87531981:03:59 pmOptionChart
Feb '2159.050  P0.00059.17557.07557.70059.05015041:03:59 pmOptionChart
Apr '2164.900  P0.00065.10063.22563.77564.9004591:04:36 pmOptionChart
May '2170.025  S0.00070.02570.02570.02570.025110:29:38 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jun '201.15  P0.001.151.151.151.151212:43:04 pmOptionChart
Jul '201.14  P0.001.151.121.151.14211:59:47 pmOptionChart
Aug '201.14  S0.001.141.141.141.1416010:29:38 pmOptionChart
Crude Oil
Jul '2035.49  P0.0035.7732.3633.6835.494208923:59:54 pmOptionChart
Aug '2035.84  P0.0036.1132.7634.0635.841513113:59:58 pmOptionChart
Sep '2036.20  P0.0036.4633.2534.4836.20955123:59:58 pmOptionChart
Oct '2036.43  P0.0036.6733.6534.7336.43262523:59:19 pmOptionChart
Nov '2036.67  P0.0036.9034.0835.0536.67161343:59:30 pmOptionChart
Unleaded Gasoline
Jul '201.0785  P0.00001.08820.99981.02801.0785480943:59:53 pmOptionChart
Aug '201.0909  P0.00001.10021.01611.04301.0909311513:58:23 pmOptionChart
Sep '201.0927  P0.00001.10201.02221.04641.0927192463:59:53 pmOptionChart
Oct '201.0113  P0.00001.02000.94450.96601.011398583:39:51 pmOptionChart
Nov '201.0014  P0.00001.00810.93820.95281.001448132:47:56 pmOptionChart
Heating Oil
Jul '201.0366  P0.00001.04500.95620.98471.0366543913:59:55 pmOptionChart
Aug '201.0696  P0.00001.07800.99481.01951.0696268963:58:23 pmOptionChart
Sep '201.0990  P0.00001.10741.02951.05021.0990210603:58:23 pmOptionChart
Oct '201.1239  P0.00001.13141.05701.08221.123982663:55:00 pmOptionChart
Nov '201.1464  P0.00001.15311.08331.10311.146468003:59:55 pmOptionChart
Natural Gas
Jul '201.849  P0.0001.8651.7631.8191.8491927333:59:58 pmOptionChart
Aug '201.940  P0.0001.9511.8621.9121.940611503:59:00 pmOptionChart
Sep '201.988  P0.0002.0001.9191.9681.988352503:59:19 pmOptionChart
Oct '202.068  P0.0002.0802.0042.0602.068355543:51:37 pmOptionChart
Nov '202.389  P0.0002.4012.3372.3852.389120353:51:37 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '201736.9  P0.01738.31715.11718.81736.914073:24:38 pmOptionChart
Aug '201751.7  P0.01754.51725.31732.71751.71470153:59:58 pmOptionChart
Oct '201760.7  P0.01763.31738.01745.01760.724963:35:04 pmOptionChart
Dec '201765.7  P0.01767.11740.71748.71765.757573:57:46 pmOptionChart
Silver
Jul '2018.499  P0.00018.55017.81017.92018.499615133:59:57 pmOptionChart
Sep '2018.584  P0.00018.63017.91018.05018.58452123:25:00 pmOptionChart
Dec '2018.679  P+1.77018.72518.00018.12018.67913593:01:11 pmOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.4255  P0.00002.45852.39152.40502.4255561633:59:55 pmOptionChart
Sep '202.4380  P0.00002.47002.40552.41652.438059863:55:32 pmOptionChart
Dec '202.4535  P0.00002.48402.43002.43502.453518553:50:21 pmOptionChart
Mar '212.4675  P0.00002.49252.45602.46052.46753692:23:12 pmOptionChart
Platinum
Jul '20874.6  P0.0885.4847.2863.8874.697423:59:56 pmOptionChart
Oct '20874.8  P0.0884.4850.9863.5874.88943:22:30 pmOptionChart
Jan '21873.4  P0.0882.0852.0857.0873.4791:40:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20180-0  P0-0180-4178-30178-30180-0439833:59:23 pmOptionChart
Sep '20178-12  P0-0178-16177-10177-10178-123706183:59:59 pmOptionChart
10 Year Note
Jun '20139-12  P0-0139-13139-1.5139-2139-121299363:59:09 pmOptionChart
Sep '20139-2  P0-0139-3.5138-24138-24.5139-215177003:59:59 pmOptionChart
5 Year Note
Jun '20125-26.25  P0-0125-27125-20.5125-20.5125-26.251239533:59:58 pmOptionChart
Sep '20125-20  P0-0125-21125-13.75125-13.75125-209197793:59:57 pmOptionChart
2 Year Note
Jun '20110-9  P0-0110-9.25110-8110-8110-9765623:59:54 pmOptionChart
Sep '20110-13.5  P0-0110-13.75110-12.375110-12.375110-13.54194873:59:51 pmOptionChart
Eurodollar
Jun '2099.6975  P0.000099.705099.690099.695099.69751284553:59:56 pmOptionChart
Sep '2099.7150  P0.000099.725099.710099.715099.71501406353:59:57 pmOptionChart
Dec '2099.6950  P0.000099.705099.690099.690099.6950865093:59:57 pmOptionChart
Mar '2199.7800  P0.000099.785099.770099.770099.78001007673:59:59 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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009277  P0.0000000.0093410.0092690.0092910.0092771316213:59:46 pmOptionChart
Sep '200.009290  P0.0000000.0093530.0092830.0093070.00929011853:47:07 pmOptionChart
Canadian Dollar
Jun '200.7256  P0.00000.72920.72290.72620.7256850193:59:58 pmOptionChart
Sep '200.7256  P0.00000.72840.72300.72580.72569393:58:05 pmOptionChart
Euro Currency
Jun '201.1101  P0.00001.11491.10731.10841.11012252283:59:56 pmOptionChart
Sep '201.1123  P0.00001.11701.10951.11041.112378133:58:00 pmOptionChart
British Pound
Jun '201.2326  P0.00001.23941.22901.23261.23261191843:59:30 pmOptionChart
Sep '201.2330  P0.00001.23901.22971.23291.23309563:58:13 pmOptionChart
Australian Dollar
Jun '200.6660  P0.00000.66840.66190.66220.66601161413:59:57 pmOptionChart
Sep '200.6659  P0.00000.66830.66200.66210.66598483:57:49 pmOptionChart
Brazilian Real
Sep '200.2567  P+0.07050.00000.00000.00000.256706:00:00 pmOptionChart
Dec '200.2544  P0.00000.00000.00000.00000.254406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2025378  P0255002499125448253782689093:59:59 pmOptionChart
Sep '2025255  P0253512489025310252553793:12:41 pmOptionChart
Emini SP 500
Jun '203042.00  P0.003058.252992.003036.003042.0022045253:59:59 pmOptionChart
Sep '203031.75  P0.003047.502982.253026.253031.75115393:58:43 pmOptionChart
Emini NASDAQ 100
Jun '209560.25  P0.009590.509372.009453.509560.255250923:59:59 pmOptionChart
Sep '209542.25  P0.009570.009357.759421.009542.2510393:53:48 pmOptionChart