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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19370^4-0^6371^6370^4371^4371^2324012:54:20 amOptionChart
Mar '20381^6-0^6383^0381^6383^0382^46641:00:02 amOptionChart
May '20389^4-0^6390^4389^4390^2390^28512:48:48 amOptionChart
Jul '20395^6-0^6396^4395^6396^4396^413612:48:29 amOptionChart
Sep '20399^2-0^2399^4399^0399^4399^46511:52:24 pmOptionChart
Dec '20404^4-0^6405^2404^4404^6405^227110:41:07 pmOptionChart
Chicago Wheat
Dec '19485^4-4^0489^2485^4489^2489^4360212:56:08 amOptionChart
Mar '20492^2-3^4495^6492^0495^6495^681812:48:48 amOptionChart
May '20496^6-3^2500^4496^6500^4500^017312:26:58 amOptionChart
Jul '20500^4-3^2503^0500^2503^0503^617412:26:58 amOptionChart
Sep '20508^6-2^4508^6508^6508^6511^248:06:32 pmOptionChart
Dec '20523^2-0^6523^2523^2523^2524^047:00:00 pmOptionChart
Kansas Wheat
Dec '19407^2-2^4409^2407^0409^0409^644812:24:20 amOptionChart
Mar '20421^2-2^4423^2421^0423^2423^68110:49:43 pmOptionChart
May '20431^2-2^4432^6431^0432^0433^66510:49:43 pmOptionChart
Jul '20440^6-2^2441^2440^6441^0443^014312:00:31 amOptionChart
Sep '20452^4-2^0454^2452^4454^2454^412410:49:43 pmOptionChart
Minneapolis Wheat
Dec '19514^0+0^6515^0511^4513^2513^295912:49:40 amOptionChart
Mar '20527^6-0^2528^0526^6528^0528^07427:55:56 pmOptionChart
May '20539^2+0^2539^2538^4538^4539^0377:55:56 pmOptionChart
Jul '20549^0  P0^0551^0543^6543^6549^0241:18:37 pmOptionChart
Sep '20559^0-0^2559^0559^0559^0559^2427:00:00 pmOptionChart
Soybeans
Nov '19888^0-0^6890^2887^4889^2888^624001:01:30 amOptionChart
Jan '20901^2-1^0904^0901^2902^4902^220012:48:29 amOptionChart
Mar '20914^6-0^4916^4914^4916^0915^219112:01:23 amOptionChart
May '20926^4+0^2927^2925^4926^2926^213712:01:23 amOptionChart
Jul '20934^4-1^4937^0934^4936^4936^016012:01:24 amOptionChart
Aug '20940^2+0^4940^2940^2940^2939^688:10:11 pmOptionChart
Sep '20940^2-0^6940^2940^2940^2941^047:01:34 pmOptionChart
Soyoil
Oct '1929.72-0.1529.9129.6529.8429.876991:00:51 amOptionChart
Dec '1929.85-0.1530.0529.7829.9830.0044641:01:56 amOptionChart
Jan '2030.09-0.1330.2630.0030.1930.223621:00:10 amOptionChart
Mar '2030.37-0.1330.5330.2830.4530.5012712:58:56 amOptionChart
May '2030.67-0.1330.8330.5930.7730.8023412:57:40 amOptionChart
Soymeal
Oct '19292.30+0.70292.50291.70291.70291.6024612:59:52 amOptionChart
Dec '19296.00+0.60296.10295.40295.60295.4013051:00:35 amOptionChart
Jan '20297.60+0.40297.60297.20297.40297.207711:31:16 pmOptionChart
Mar '20301.10+0.50301.40300.60300.70300.606310:57:59 pmOptionChart
May '20305.60+0.60305.70305.20305.60305.006611:48:51 pmOptionChart
Oats
Dec '19273^6-4^0278^0273^6278^0277^614312:59:37 amOptionChart
Mar '20277^0-3^2277^0277^0277^0280^2612:59:37 amOptionChart
May '20279^0  P0^0281^2281^2281^2279^016:00:00 pmOptionChart
Jul '20266^6  P-12^20^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-10^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19100.375  P0.000100.50099.00099.350100.375126771:04:57 pmOptionChart
Dec '19106.150  P0.000106.200104.875105.225106.150174181:04:57 pmOptionChart
Feb '20112.375  P0.000112.450111.325111.775112.37590481:04:57 pmOptionChart
Apr '20115.575  P0.000115.650114.600115.075115.57552621:04:16 pmOptionChart
Jun '20108.325  P0.000108.400107.400107.800108.32515531:03:05 pmOptionChart
Aug '20106.500  P0.000106.625105.650106.125106.5005071:04:57 pmOptionChart
Oct '20113.000  P+4.875113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Sep '19139.875  P0.000139.900138.475138.700139.8756251:04:50 pmOptionChart
Oct '19138.400  P0.000138.675136.975137.300138.40042721:04:54 pmOptionChart
Nov '19136.300  P0.000136.600134.850135.250136.30040421:04:36 pmOptionChart
Jan '20133.300  P0.000133.600131.975133.175133.30023411:04:36 pmOptionChart
Mar '20132.850  P0.000133.100131.625132.825132.85015221:04:36 pmOptionChart
Apr '20134.475  P0.000134.575133.375134.375134.47565212:59:54 pmOptionChart
May '20135.250  P0.000135.950134.575135.200135.25030712:59:59 pmOptionChart
Lean Hogs
Oct '1962.925  P0.00063.62562.00062.10062.925103751:04:59 pmOptionChart
Dec '1967.800  P0.00068.50066.75067.25067.800291701:04:59 pmOptionChart
Feb '2074.825  P0.00075.20073.35073.55074.82598211:04:59 pmOptionChart
Apr '2080.575  P0.00080.82579.37579.52580.57553341:04:33 pmOptionChart
May '2086.450  P0.00086.45085.75085.75086.4502410:54:02 amOptionChart
Jun '2091.050  P0.00091.80090.30090.77591.05032431:04:33 pmOptionChart
Jul '2090.475  P0.00091.35089.82590.57590.4759071:03:53 pmOptionChart
Aug '2089.025  P0.00089.60088.30089.40089.0257521:03:53 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Oct '191.39  P0.001.391.371.371.39901:21:40 pmOptionChart
Nov '191.39  P0.001.391.371.371.39181:21:40 pmOptionChart
Dec '191.39  P0.001.391.391.391.39412:57:47 pmOptionChart
Crude Oil
Oct '1958.30+0.1958.3558.0958.2058.1125531:02:05 amOptionChart
Nov '1958.26+0.2258.3058.0258.1758.04301621:02:16 amOptionChart
Dec '1957.86+0.2457.9157.6457.7557.6246331:01:28 amOptionChart
Jan '2057.30+0.2257.3557.0957.1657.08128712:57:14 amOptionChart
Feb '2056.74+0.1856.7956.5856.6056.5634612:56:25 amOptionChart
Unleaded Gasoline
Oct '191.6595+0.00181.66551.65251.65801.657755311:30:00 pmOptionChart
Nov '191.6323+0.00221.63501.62411.62481.63019101:01:49 amOptionChart
Dec '191.6000+0.00101.60461.59381.59901.599012712:30:00 amOptionChart
Jan '201.5845+0.00141.58451.58451.58451.58311708012:40:01 amOptionChart
Feb '201.5838  P0.00001.59851.56651.59791.583833:43:43 pmOptionChart
Heating Oil
Oct '191.9774+0.00411.97921.97101.97681.973318012:48:23 amOptionChart
Nov '191.9749+0.00431.97701.96741.97161.97063201:00:24 amOptionChart
Dec '191.9693+0.00421.96931.96221.96471.96511081:00:24 amOptionChart
Jan '201.9597+0.00191.96081.95801.95961.95782812:48:23 amOptionChart
Feb '201.9461  P0.00001.96501.93361.96371.946123:39:13 pmOptionChart
Natural Gas
Oct '192.630-0.0072.6392.6262.6392.63717251:00:56 amOptionChart
Nov '192.656-0.0092.6652.6522.6652.6656871:00:56 amOptionChart
Dec '192.794-0.0092.8002.7932.7952.80316212:37:58 amOptionChart
Jan '202.899-0.0072.9032.8972.8972.90618912:37:58 amOptionChart
Feb '202.855-0.0022.8572.8482.8492.85718512:37:58 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191497.4-11.71498.01489.81494.41509.14351:01:29 amOptionChart
Dec '191503.8-12.01504.81496.31502.01515.8585571:01:47 amOptionChart
Feb '201510.2-12.01510.21503.01506.71522.21271:00:00 amOptionChart
Apr '201515.8-12.01515.81510.41510.41527.84712:57:57 amOptionChart
Silver
Sep '1918.016  P+0.22118.01618.01618.01618.0169912:25:54 pmOptionChart
Dec '1917.800-0.11917.84517.65517.84517.919122101:01:42 amOptionChart
Mar '2017.940+2.34417.96017.85017.96018.0522912:12:35 amOptionChart
May '2016.707  P+1.04716.84016.70516.77516.70737712:29:59 pmOptionChart
Copper
Sep '192.5955  P0.00002.60152.58002.59502.5955102:34:43 pmOptionChart
Dec '192.6190+0.00602.61952.60602.61302.613080541:01:49 amOptionChart
Mar '202.6295+0.00602.62952.62052.62202.6235211:00:59 amOptionChart
May '202.6300  P0.00002.63652.62102.63052.63008833:29:15 pmOptionChart
Platinum
Oct '19932.2-2.4933.9923.7933.8934.622101:01:58 amOptionChart
Jan '20937.7-3.1939.0930.0938.5940.818212:57:08 amOptionChart
Apr '20940.4-4.6940.4940.4940.4945.07910:04:55 pmOptionChart
Jul '20895.9  P+35.9902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19160-22-0-27160-22160-22160-22160-2725:05:54 pmOptionChart
Dec '19160-8+0-4160-11159-17159-30160-4212161:01:00 amOptionChart
10 Year Note
Sep '19128-22.5-0-28.5128-22.5128-17128-17128-26519:36:39 pmOptionChart
Dec '19129-13+0-0.5129-14129-3.5129-9.5129-12.51210481:01:49 amOptionChart
5 Year Note
Sep '19118-7  P0-0118-15.75118-6118-7118-711:59:58 pmOptionChart
Dec '19118-19.75-0-31.5118-20.25118-15118-18.25118-20.25584081:01:41 amOptionChart
2 Year Note
Sep '19107-11  P0-0107-14.5107-11107-12107-11112:20:42 pmOptionChart
Dec '19107-17.375-0-31.375107-17.625107-16.375107-17.5107-18429991:01:36 amOptionChart
Eurodollar
Dec '1997.9500-0.015097.960097.945097.950097.9650190661:00:30 amOptionChart
Mar '2098.2400-0.020098.250098.235098.250098.26001079712:51:50 amOptionChart
Jun '2098.3600-0.015098.370098.345098.365098.3750128221:00:13 amOptionChart
Sep '2098.4450-0.010098.450098.430098.445098.455084161:00:00 amOptionChart
Dec '2098.3050  P-0.035098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P-0.010098.380098.330098.360098.35001128133:57:15 pmOptionChart
Jun '2198.3350  P-0.005098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P+0.005098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P+0.015098.310098.265098.300098.2950519503:58:55 pmOptionChart
Mar '2298.2900  P+0.025098.305098.260098.285098.2900421133:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009322+0.0000350.0093330.0092730.0092800.009287479291:01:40 amOptionChart
Mar '200.009369+0.0000220.0093690.0093690.0093690.0093471429:49:01 pmOptionChart
Canadian Dollar
Dec '190.7537+0.00060.75380.75240.75350.7531120901:01:06 amOptionChart
Mar '200.7533-0.00050.75330.75330.75330.753868:03:05 pmOptionChart
Euro Currency
Dec '191.1112+0.00091.11131.10941.11041.1104169901:01:18 amOptionChart
Mar '201.1182+0.00051.11821.11681.11711.11781010:30:50 pmOptionChart
British Pound
Dec '191.2520+0.00141.25211.25011.25141.2506121171:01:27 amOptionChart
Mar '201.2544  P0.00001.25751.25751.25751.2544741:05:08 amOptionChart
Australian Dollar
Dec '190.6810-0.00330.68490.68000.68460.6843357781:01:41 amOptionChart
Mar '200.6823-0.00350.68600.68200.68600.68582112:45:55 amOptionChart
Brazilian Real
Dec '190.2627  P+0.02010.00000.00000.00000.262706:00:00 pmOptionChart
Mar '200.2609  P-0.00050.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1927100-482717827066271692714828041:01:56 amOptionChart
Dec '1927092-5127172270582717027143161711:01:56 amOptionChart
Emini SP 500
Sep '192999.00-7.253008.502995.003008.003006.25205451:01:14 amOptionChart
Dec '193001.25-7.253010.752997.253010.003008.50745231:01:43 amOptionChart
Emini NASDAQ 100
Sep '197863.75-30.507902.007848.257898.757894.2562781:01:44 amOptionChart
Dec '197885.25-32.757925.757870.007925.007918.00342621:01:49 amOptionChart