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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19362^2-1^0363^0361^6362^6363^220701:52:30 amOptionChart
Dec '19370^4-0^4371^2370^2371^0371^031762:03:22 amOptionChart
Mar '20382^6-0^2383^4382^4383^0383^03241:32:45 amOptionChart
May '20390^2-0^4390^6390^2390^6390^614911:21:50 pmOptionChart
Jul '20396^6-0^4397^2396^4397^2397^216412:32:15 amOptionChart
Sep '20400^2-0^4400^2400^2400^2400^6469:57:09 pmOptionChart
Chicago Wheat
Sep '19467^4+0^2468^2466^2466^6467^210002:03:58 amOptionChart
Dec '19471^60^0472^4470^6471^2471^616902:01:21 amOptionChart
Mar '20477^4-0^2477^4477^4477^4477^630311:31:12 pmOptionChart
May '20481^2-0^4481^2480^2481^0481^618412:20:58 amOptionChart
Jul '20485^0-0^6485^0484^0485^0485^614311:31:09 pmOptionChart
Sep '20493^2-0^4493^4493^2493^4493^6241:07:48 amOptionChart
Kansas Wheat
Sep '19395^0+1^6395^4393^2393^2393^27312:03:24 amOptionChart
Dec '19405^4+1^2406^2403^6404^0404^211662:03:58 amOptionChart
Mar '20420^0+1^6420^0417^4417^6418^24271:00:00 amOptionChart
May '20430^6+2^0430^6428^6428^6428^61071:39:25 amOptionChart
Jul '20440^2+1^6440^2438^2438^2438^4791:50:10 amOptionChart
Minneapolis Wheat
Sep '19498^2-0^2499^0498^0498^4498^418611:43:35 pmOptionChart
Dec '19513^2-0^2513^4513^0513^2513^419512:00:30 amOptionChart
Mar '20526^0-0^2526^4525^6526^4526^212711:43:12 pmOptionChart
May '20536^0  P0^0539^4535^4539^0536^03021:14:19 pmOptionChart
Jul '20545^0-0^6545^2545^0545^0545^63111:43:35 pmOptionChart
Soybeans
Sep '19859^0+3^0859^2855^4855^4856^05221:47:47 amOptionChart
Nov '19871^2+2^4872^0868^0868^2868^671892:03:47 amOptionChart
Jan '20885^0+2^4885^4882^2882^4882^410422:03:15 amOptionChart
Mar '20898^4+3^0898^6895^4895^4895^413591:54:33 amOptionChart
May '20910^0+3^0910^0906^6907^2907^02491:53:32 amOptionChart
Jul '20920^2+3^0920^2917^4917^4917^2831:46:37 amOptionChart
Aug '20921^2  P0^0931^2921^2928^4921^217511:12:44 amOptionChart
Soyoil
Sep '1928.56+0.0228.6328.4428.5728.546821:51:53 amOptionChart
Oct '1928.67+0.0228.7528.5528.6728.651531:52:37 amOptionChart
Dec '1928.91+0.0129.0028.7928.9228.9043442:04:30 amOptionChart
Jan '2029.16+0.0429.2229.0129.1229.123111:51:57 amOptionChart
Mar '2029.41+0.0229.4729.2829.4029.394001:52:34 amOptionChart
Soymeal
Sep '19294.50+0.80294.50293.40293.60293.702382:03:50 amOptionChart
Oct '19296.40+0.70296.50295.50295.50295.702451:58:03 amOptionChart
Dec '19300.10+0.80300.20299.00299.10299.3016862:04:15 amOptionChart
Jan '20301.50+0.90301.50300.10300.50300.601681:33:20 amOptionChart
Mar '20304.10+0.90304.20302.70302.70303.203201:58:03 amOptionChart
Oats
Sep '19265^0-0^2265^0265^0265^0265^2211:35:17 pmOptionChart
Dec '19266^20^0268^0266^2268^0266^271:49:10 amOptionChart
Mar '20270^6  P0^0275^6270^0275^6270^61512:49:05 pmOptionChart
May '20267^0  P-3^40^00^00^0267^006:00:00 pmOptionChart
Jul '20266^6  P-5^40^00^00^0266^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19104.975  P0.000105.075103.025103.150104.97512141:04:54 pmOptionChart
Oct '19101.100  P0.000101.450100.225100.600101.100192981:04:59 pmOptionChart
Dec '19106.100  P0.000106.450105.325105.700106.10087751:04:54 pmOptionChart
Feb '20111.250  P0.000111.625110.525110.775111.25069721:04:26 pmOptionChart
Apr '20113.500  P0.000113.950112.900113.100113.50047261:04:26 pmOptionChart
Jun '20106.425  P0.000106.775105.825106.075106.42511921:04:53 pmOptionChart
Aug '20111.100  P+6.625111.275110.975111.150111.100881:03:59 pmOptionChart
Feeder Cattle
Aug '19138.400  P0.000138.550137.400137.600138.4008911:04:59 pmOptionChart
Sep '19136.425  P0.000136.800134.800135.300136.42535921:04:59 pmOptionChart
Oct '19135.475  P0.000135.925134.150134.550135.47550341:04:59 pmOptionChart
Nov '19135.075  P0.000135.325133.775134.200135.07525121:04:41 pmOptionChart
Jan '20133.125  P0.000133.275131.875132.600133.12515361:04:03 pmOptionChart
Mar '20132.650  P0.000132.750131.525131.925132.6504141:04:03 pmOptionChart
Apr '20133.750  P0.000133.800132.675132.675133.75010012:59:46 pmOptionChart
Lean Hogs
Oct '1962.300  P0.00063.32562.07563.00062.300131401:04:59 pmOptionChart
Dec '1961.550  P0.00062.65061.42562.52561.55076901:04:32 pmOptionChart
Feb '2068.575  P0.00069.75068.45069.75068.57545611:04:59 pmOptionChart
Apr '2074.050  P0.00075.10073.95075.10074.05025111:04:23 pmOptionChart
May '2080.650  P0.00080.80080.65080.80080.65048:44:00 amOptionChart
Jun '2084.000  P0.00084.85083.87584.80084.0008771:03:59 pmOptionChart
Jul '2084.525  P0.00085.07584.40084.70084.5253101:03:59 pmOptionChart
Aug '2083.775  P0.00084.30083.50084.10083.7751701:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Sep '191.34  P0.001.351.341.351.346712:10:00 pmOptionChart
Oct '191.34  P0.001.361.341.361.34593:57:15 pmOptionChart
Nov '191.34  P0.001.361.331.331.34201:00:25 pmOptionChart
Crude Oil
Oct '1955.46+0.1155.6055.2855.3555.35343882:04:39 amOptionChart
Nov '1955.28+0.1255.4155.1055.1655.1612332:01:43 amOptionChart
Dec '1954.98+0.1155.1254.8054.9054.879212:04:00 amOptionChart
Jan '2054.61+0.0954.6754.4854.5654.521701:33:07 amOptionChart
Feb '2054.37+0.1954.3754.0854.2154.185111:31:13 pmOptionChart
Unleaded Gasoline
Sep '191.6679+0.00041.67081.66351.66831.66751312:04:40 amOptionChart
Oct '191.5464+0.00021.55001.54281.54401.54624922:04:29 amOptionChart
Nov '191.5167+0.00181.51921.51271.51601.51491041:59:25 amOptionChart
Dec '191.4936+0.00231.49581.49041.49171.4913631:59:25 amOptionChart
Jan '201.4817-0.00111.48701.48171.48601.482814711:31:12 pmOptionChart
Heating Oil
Sep '191.8449+0.00361.84551.83751.83811.84133451:25:00 amOptionChart
Oct '191.8485+0.00011.85281.84461.84801.84847952:04:14 amOptionChart
Nov '191.8526+0.00021.85541.84941.85071.8524782:03:39 amOptionChart
Dec '191.8572+0.00291.85721.85131.85281.85431011:38:56 pmOptionChart
Jan '201.8523-0.00281.85531.85231.85531.8551511:32:41 pmOptionChart
Natural Gas
Sep '192.143-0.0162.1582.1432.1502.15919852:04:26 amOptionChart
Oct '192.146-0.0172.1582.1452.1542.16327252:04:04 amOptionChart
Nov '192.205-0.0172.2182.2052.2122.2228812:02:34 amOptionChart
Dec '192.388-0.0182.4022.3882.3982.4066602:02:43 amOptionChart
Jan '202.501-0.0172.5152.5012.5122.5187752:02:34 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191493.5-3.81493.51493.51493.51497.3312:53:13 amOptionChart
Oct '191499.8-2.51502.41496.91502.31502.35672:04:09 amOptionChart
Dec '191506.2-2.31508.81503.01508.81508.5377542:04:19 amOptionChart
Feb '201511.5-2.81513.71509.01513.71514.32561:43:46 amOptionChart
Silver
Sep '1917.010-0.03017.03516.96017.03017.04069782:04:19 amOptionChart
Dec '1917.150+1.66817.18017.10517.18017.17819162:03:54 amOptionChart
Mar '2017.230+1.63417.27517.22017.27517.291291:26:24 amOptionChart
May '2016.707  P+1.04716.84016.70516.77516.70737712:29:59 pmOptionChart
Copper
Sep '192.5650+0.00752.56602.55302.55852.557573702:03:48 amOptionChart
Dec '192.5725+0.00702.57402.56102.56702.565520942:03:21 amOptionChart
Mar '202.5820+0.00552.58202.57502.57652.5765111:43:47 amOptionChart
May '202.5880+0.00352.58802.58352.58352.584581:37:12 amOptionChart
Platinum
Oct '19862.4+0.5863.0860.0860.0861.919862:04:29 amOptionChart
Jan '20867.2+0.6867.3864.8866.5866.6662:00:54 amOptionChart
Apr '20870.0-1.3870.0870.0870.0871.326:02:43 pmOptionChart
Jul '20895.9  P+35.9902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19163-17-0-14164-3163-4163-30164-3356192:04:26 amOptionChart
Dec '19162-24-0-14163-10162-12163-7163-1047592:04:29 amOptionChart
10 Year Note
Sep '19130-2.5-0-25130-11129-31.5130-8130-9.52266842:04:10 amOptionChart
Dec '19130-23-0-25130-31130-19.5130-28.5130-30723272:04:27 amOptionChart
5 Year Note
Sep '19118-30.5-0-28.25119-2.5118-28119-0.75119-2.25821312:04:27 amOptionChart
Dec '19119-11.75-0-28119-16119-9.25119-14119-15.75169642:04:27 amOptionChart
2 Year Note
Sep '19107-19.875-0-30.75107-21.5107-18.875107-20.375107-21.125459652:04:26 amOptionChart
Dec '19107-27.5-0-30.375107-29.125107-26.625107-28.375107-29.125156942:04:01 amOptionChart
Eurodollar
Sep '1997.9300-0.005097.935097.917597.925097.9350153772:03:35 amOptionChart
Dec '1998.1200-0.015098.135098.100098.125098.1350211412:04:56 amOptionChart
Mar '2098.3700-0.025098.395098.350098.385098.3950214262:03:12 amOptionChart
Jun '2098.4900-0.025098.515098.470098.500098.5150176182:05:05 amOptionChart
Sep '2098.3000  P-0.050098.340098.295098.325098.30001868413:59:58 pmOptionChart
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
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009396-0.0000170.0094120.0093910.0094110.009413253302:05:15 amOptionChart
Dec '190.009452-0.0000190.0094630.0094490.0094600.009471912:01:11 amOptionChart
Canadian Dollar
Sep '190.7514-0.00090.75260.75070.75220.752291442:05:08 amOptionChart
Dec '190.7515-0.00150.75300.75150.75300.75302012:22:40 amOptionChart
Euro Currency
Sep '191.1088-0.00171.11051.10791.10981.1105211302:05:15 amOptionChart
Dec '191.1162-0.00171.11811.11551.11761.117911731:46:54 amOptionChart
British Pound
Sep '191.2216-0.00531.22741.22061.22671.2269216492:05:10 amOptionChart
Dec '191.2255-0.00551.23141.22491.23061.23109842:03:15 amOptionChart
Australian Dollar
Sep '190.6758-0.00050.67690.67500.67640.6763159312:05:12 amOptionChart
Dec '190.67790.00000.67850.67700.67790.6779811:09:00 amOptionChart
Brazilian Real
Sep '190.2456-0.00010.24600.24520.24520.2457841:40:14 amOptionChart
Dec '190.2627  P+0.01860.00000.00000.00000.262706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1926310+8526347261942622526225132522:04:23 amOptionChart
Dec '1926302+10326322261772620426199351:45:03 amOptionChart
Emini SP 500
Sep '192933.25+11.002936.752918.752920.252922.25762172:05:12 amOptionChart
Dec '192934.50+11.502937.002920.002921.002923.008251:57:15 amOptionChart
Emini NASDAQ 100
Sep '197750.25+39.007762.007702.757705.757711.25388882:05:14 amOptionChart
Dec '197766.75+37.757777.007734.007734.007729.00932:04:44 amOptionChart