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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19431^2+6^6432^2423^6425^4424^43698810:12:02 amOptionChart
Dec '19436^0+6^2436^6428^4430^6429^65669010:12:04 amOptionChart
Mar '20444^0+5^6444^4437^2439^0438^2796510:11:46 amOptionChart
May '20447^6+5^4448^0441^2443^0442^2196110:11:21 amOptionChart
Jul '20450^6+5^0450^6444^4446^4445^6213410:11:21 amOptionChart
Sep '20424^0+2^2424^4421^0421^0421^619710:11:02 amOptionChart
Chicago Wheat
Sep '19504^2+10^6504^6492^4494^6493^42096010:12:01 amOptionChart
Dec '19515^2+10^0515^4504^4506^0505^2608610:11:50 amOptionChart
Mar '20527^0+9^2527^0516^4517^2517^6177110:11:48 amOptionChart
May '20531^2+7^6532^0525^2525^4523^429110:02:54 amOptionChart
Jul '20532^0+7^6532^6523^0523^0524^225010:02:54 amOptionChart
Sep '20538^4+7^6538^6529^4529^4530^66010:02:54 amOptionChart
Kansas Wheat
Sep '19443^0+10^2443^0431^2432^6432^61295410:11:42 amOptionChart
Dec '19462^6+9^4463^0452^0453^2453^2426210:09:15 amOptionChart
Mar '20482^0+8^6482^0471^6472^0473^2136510:10:52 amOptionChart
May '20494^0+8^4494^0484^2484^2485^428910:11:43 amOptionChart
Jul '20499^0+8^0499^0490^0490^0491^015510:01:47 amOptionChart
Minneapolis Wheat
Sep '19530^4+5^0532^2525^4525^6525^499110:07:04 amOptionChart
Dec '19543^0+5^2544^2537^6537^6537^672610:06:28 amOptionChart
Mar '20557^2+4^6558^0552^4552^4552^47410:06:28 amOptionChart
May '20561^4  P0^0565^0561^4563^4561^43641:09:05 pmOptionChart
Jul '20573^6+4^0573^6569^0569^0569^6139:05:01 amOptionChart
Soybeans
Aug '19899^4+18^2901^2879^4881^6881^21725410:11:57 amOptionChart
Sep '19905^2+18^2907^0885^2887^4887^0743710:11:59 amOptionChart
Nov '19917^2+18^2919^0897^2899^4899^06271810:12:04 amOptionChart
Jan '20929^2+17^6931^0909^6912^0911^4438110:11:43 amOptionChart
Mar '20938^2+17^0940^2920^2922^4921^2146810:09:42 amOptionChart
May '20946^4+16^4947^2929^0930^2930^081910:09:05 amOptionChart
Jul '20954^4+15^6955^6937^2938^6938^6172510:08:38 amOptionChart
Soyoil
Aug '1927.74+0.1027.8927.6127.6927.64517310:11:57 amOptionChart
Sep '1927.86+0.1228.0127.7827.7827.74200910:11:06 amOptionChart
Oct '1927.97+0.1328.1127.8427.8427.8488210:11:06 amOptionChart
Dec '1928.19+0.1428.3428.0128.1028.051917210:11:50 amOptionChart
Jan '2028.41+0.1228.5728.2628.4828.2963010:06:17 amOptionChart
Soymeal
Aug '19312.50+5.50312.90306.60307.50307.001348310:11:47 amOptionChart
Sep '19313.80+5.40314.40307.90308.80308.40450010:11:08 amOptionChart
Oct '19315.40+5.40316.00310.10310.40310.00296110:09:42 amOptionChart
Dec '19318.60+5.80319.20312.30313.50312.802266810:11:50 amOptionChart
Jan '20320.20+5.70320.70314.00314.50314.50187410:11:57 amOptionChart
Oats
Sep '19271^2-3^4272^4269^0269^0274^610710:11:25 amOptionChart
Dec '19272^2-3^0273^6269^0271^4275^241710:11:25 amOptionChart
Mar '20273^4-5^2273^4273^4273^4278^623:28:15 amOptionChart
May '20277^6  P0^00^00^00^0277^606:00:00 pmOptionChart
Jul '20277^0  P0^00^00^00^0277^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19107.625+0.225107.775107.100107.475107.4001846610:11:55 amOptionChart
Oct '19108.500+0.250108.525107.850108.250108.2502974610:12:35 amOptionChart
Dec '19113.150+0.350113.200112.600112.725112.8001504910:11:38 amOptionChart
Feb '20116.775+0.400116.875116.175116.300116.375793510:11:55 amOptionChart
Apr '20118.500+0.500118.575117.775118.000118.000239410:11:55 amOptionChart
Jun '20111.875+0.450111.950111.275111.400111.42573210:11:17 amOptionChart
Aug '20110.000+0.150110.000109.900109.950109.850229:15:07 amOptionChart
Feeder Cattle
Aug '19139.975+0.550140.325139.125139.425139.425453010:12:15 amOptionChart
Sep '19139.950+0.475140.250139.175139.325139.475309810:12:14 amOptionChart
Oct '19140.100+0.375140.400139.500139.850139.725200910:02:22 amOptionChart
Nov '19140.200+0.400140.425139.475139.675139.80084610:09:45 amOptionChart
Jan '20138.650+0.200139.000138.025138.350138.4504589:54:15 amOptionChart
Mar '20137.575+0.175137.700137.000137.125137.40011110:05:27 amOptionChart
Apr '20137.925+0.075138.025137.925138.000137.850448:52:07 amOptionChart
Lean Hogs
Aug '1983.950+1.17583.97582.00082.75082.7753360610:12:06 amOptionChart
Oct '1978.275+1.37578.30076.12577.07576.9003467010:12:32 amOptionChart
Dec '1976.200+0.92576.22574.72575.47575.2751981810:12:32 amOptionChart
Feb '2080.100+0.52580.12579.02579.67579.575759810:12:31 amOptionChart
Apr '2082.900+0.27582.90082.07582.50082.625303410:12:02 amOptionChart
May '2086.500-0.02586.50086.50086.50086.525879:35:42 amOptionChart
Jun '2089.900+0.20089.92589.12589.67589.700250410:12:23 amOptionChart
Jul '2089.125+0.12589.22589.00089.00089.0003729:53:52 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '191.47+0.021.471.461.461.4518910:01:03 amOptionChart
Sep '191.50+0.031.501.481.491.474210:01:19 amOptionChart
Oct '191.50+0.021.501.501.501.4868:56:05 amOptionChart
Crude Oil
Aug '1955.38+0.0856.3655.1755.7255.304859410:12:19 amOptionChart
Sep '1955.51+0.0956.4955.3055.8455.4252003510:12:22 amOptionChart
Oct '1955.56+0.1256.5255.3655.9055.442416010:12:20 amOptionChart
Nov '1955.59+0.1656.5255.3955.9055.43939210:12:21 amOptionChart
Dec '1955.57+0.2156.4555.3655.7655.361646710:12:08 amOptionChart
Unleaded Gasoline
Aug '191.8379+0.00371.86671.83121.84861.8342780710:12:20 amOptionChart
Sep '191.7911+0.00491.81821.78441.80101.78621791110:12:21 amOptionChart
Oct '191.6325+0.00611.65751.62501.64181.6264525310:11:42 amOptionChart
Nov '191.5889+0.00351.61601.58531.61601.5854136810:08:38 amOptionChart
Dec '191.5626+0.00741.58521.55501.57501.5552280010:11:42 amOptionChart
Heating Oil
Aug '191.8820+0.01951.89851.87321.88571.86251409010:12:20 amOptionChart
Sep '191.8884+0.01851.90571.87941.88911.86992061710:12:20 amOptionChart
Oct '191.8952+0.01881.91221.88641.89551.8764533910:12:08 amOptionChart
Nov '191.8999+0.01871.91681.89071.90241.8812234810:11:06 amOptionChart
Dec '191.9011+0.01791.91741.89231.90451.8832395910:10:26 amOptionChart
Natural Gas
Aug '192.249-0.0382.3002.2472.2902.2873234210:12:18 amOptionChart
Sep '192.223-0.0402.2762.2212.2672.2632088910:12:20 amOptionChart
Oct '192.251-0.0392.3012.2472.2912.2901140810:12:13 amOptionChart
Nov '192.343-0.0432.3942.3392.3862.386606610:11:37 amOptionChart
Dec '192.529-0.0472.5802.5272.5702.576290810:10:32 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191431.6+3.51454.41427.01448.31428.137463810:12:06 amOptionChart
Oct '191438.2+3.71460.31433.51455.11434.5460610:11:58 amOptionChart
Dec '191444.5+3.71467.01439.71460.41440.82781110:11:37 amOptionChart
Feb '201447.2+0.31471.61446.01471.61446.95739:49:53 amOptionChart
Silver
Jul '1916.190+0.07016.50516.19016.27516.120299:39:54 amOptionChart
Sep '1916.200+0.00216.62516.14516.38516.19812835910:12:04 amOptionChart
Dec '1916.310+0.82816.73516.26516.49516.315538110:11:17 amOptionChart
Mar '2016.420+0.82416.84516.41016.61516.43061210:11:17 amOptionChart
Copper
Jul '192.7625+0.05852.79302.73002.73002.70401689:16:40 amOptionChart
Sep '192.7540+0.04402.80302.71502.71952.710013296210:12:03 amOptionChart
Dec '192.7600+0.04402.80502.72252.72652.71601240210:11:37 amOptionChart
Mar '202.7710+0.04852.80902.75702.75702.722526559:11:48 amOptionChart
Platinum
Jul '19841.7  P-2.0850.0844.3850.0841.788:18:25 amOptionChart
Oct '19854.7+4.8865.5851.5857.8849.91812910:12:01 amOptionChart
Jan '20858.9+4.0870.1858.9864.1854.9669:22:38 amOptionChart
Apr '20864.4+9.2871.0864.4869.0859.999:42:46 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19154-26-0-27155-6154-18155-3154-3114787410:11:59 amOptionChart
Dec '19154-1-0-26154-3153-28154-0154-76819:25:01 amOptionChart
10 Year Note
Sep '19127-18.5-0-30127-27.5127-14.5127-25127-20.5102986710:12:05 amOptionChart
Dec '19128-0.5-0-30.5128-2.5127-27.5128-2128-29309:35:56 amOptionChart
5 Year Note
Sep '19117-27-0-29.75118-1.75117-24.25117-31.75117-29.2561613110:12:05 amOptionChart
Dec '19118-4-0-29118-4118-2.25118-2.25118-722309:57:56 amOptionChart
2 Year Note
Sep '19107-13.5-0-30.25107-17.125107-12.625107-16.125107-15.2528385110:11:25 amOptionChart
Dec '19107-19.25-0-30.25107-19.25107-18.625107-18.625107-2160229:59:46 amOptionChart
Eurodollar
Sep '1997.9250-0.035097.980097.920097.970097.960024923110:12:28 amOptionChart
Dec '1998.0100-0.035098.070098.000098.060098.045024145410:12:27 amOptionChart
Mar '2098.2300-0.030098.300098.215098.290098.260015447510:12:35 amOptionChart
Jun '2098.3300-0.025098.400098.310098.385098.355017579410:12:27 amOptionChart
Sep '2098.3950+0.045098.460098.375098.450098.415013203310:10:42 amOptionChart
Dec '2098.3850+0.045098.455098.365098.435098.410019867410:10:54 amOptionChart
Mar '2198.4100+0.050098.475098.390098.460098.435011911010:10:51 amOptionChart
Jun '2198.3900+0.050098.445098.370098.435098.41007519310:09:47 amOptionChart
Sep '2198.3700+0.050098.420098.350098.410098.38504562910:10:25 amOptionChart
Dec '2198.3300+0.050098.385098.310098.370098.34504372510:12:22 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009323-0.0000210.0093660.0093160.0093600.0093449999010:12:30 amOptionChart
Dec '190.009390-0.0000120.0094010.0093900.0094010.0094021611:48:58 pmOptionChart
Canadian Dollar
Sep '190.7657-0.00180.76910.76350.76830.76755379310:12:21 amOptionChart
Dec '190.7665-0.00170.76790.76450.76790.76821229:31:35 amOptionChart
Euro Currency
Sep '191.1273-0.00471.13321.12681.13291.132012925710:12:27 amOptionChart
Dec '191.1353-0.00431.14061.13461.14061.13963139:50:33 amOptionChart
British Pound
Sep '191.2539-0.00371.25891.25291.25801.25766008010:12:33 amOptionChart
Dec '191.2582-0.00371.26281.25791.26151.261912210:09:46 amOptionChart
Australian Dollar
Sep '190.7063-0.00170.70940.70590.70860.70807384710:12:20 amOptionChart
Dec '190.7076-0.00190.71010.70760.70850.7095159:57:30 amOptionChart
Brazilian Real
Sep '190.2665-0.00070.26750.26630.26750.2672549:36:25 amOptionChart
Dec '190.2631  P-0.00010.00000.00000.00000.263106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1927295+942734227231273052720114343410:12:04 amOptionChart
Dec '1927260+6827326272252729527192269:49:45 amOptionChart
Emini SP 500
Sep '193002.00+4.503009.752996.253003.752997.5062150510:12:34 amOptionChart
Dec '193004.00+4.003012.002999.503009.003000.0077310:11:38 amOptionChart
Emini NASDAQ 100
Sep '197938.00+4.507980.757917.257950.507933.5020861010:12:35 amOptionChart
Dec '197959.00+3.258001.257951.007980.007955.7520110:09:53 amOptionChart