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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19388^2+1^0389^4387^6387^6388^081434:53:59 amOptionChart
Mar '20400^2+0^6401^2399^4399^4400^018744:53:56 amOptionChart
May '20407^0+0^2408^0406^4406^4406^68954:53:56 amOptionChart
Jul '20413^00^0414^0412^4412^4413^08794:37:50 amOptionChart
Sep '20405^4+0^6406^0405^0405^0405^0684:45:56 amOptionChart
Dec '20409^6+0^6410^0409^0409^0409^44093:14:34 amOptionChart
Chicago Wheat
Dec '19519^4-4^0522^4518^0518^0518^048654:53:34 amOptionChart
Mar '20524^6-4^6528^0524^0524^2524^215014:45:46 amOptionChart
May '20532^4-2^0532^6529^4529^4529^42573:15:35 amOptionChart
Jul '20535^2-2^4536^6533^0533^4533^42634:12:02 amOptionChart
Sep '20542^4-1^4542^4540^0540^0540^2573:12:54 amOptionChart
Dec '20552^0-2^0553^2550^2550^6551^0504:35:14 amOptionChart
Kansas Wheat
Dec '19423^0-2^4424^4421^0421^2421^28414:54:32 amOptionChart
Mar '20436^4-2^0437^4434^6435^0434^69914:45:45 amOptionChart
May '20445^2-2^0446^4444^2444^2444^01874:36:18 amOptionChart
Jul '20454^4-1^4455^4453^2453^4453^01784:44:03 amOptionChart
Sep '20463^4-1^4463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19539^0+1^2539^0537^6538^6539^0984:19:10 amOptionChart
Mar '20551^6+0^4552^6551^4551^4552^6221:32:22 amOptionChart
May '20560^6+1^0561^4560^6561^4561^4411:31:16 pmOptionChart
Jul '20568^6  P+2^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P+2^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19934^4+1^2939^0933^4934^0934^0336354:54:22 amOptionChart
Jan '20948^4+1^6953^0947^6948^0948^2200824:54:00 amOptionChart
Mar '20960^4+1^4965^0959^4959^6959^638214:53:50 amOptionChart
May '20969^0+1^4973^0968^0968^0968^418284:45:11 amOptionChart
Jul '20978^0+2^4981^0976^2976^2976^618724:47:38 amOptionChart
Aug '20983^0+5^0983^0979^0979^0979^01491:03:44 amOptionChart
Sep '20975^2+1^6976^6974^4974^4973^6494:44:59 amOptionChart
Soyoil
Dec '1930.80+0.3231.0030.7930.8430.8582584:54:24 amOptionChart
Jan '2031.02+0.3131.2131.0131.0531.0813764:52:39 amOptionChart
Mar '2031.26+0.3031.4531.2431.3031.317964:52:38 amOptionChart
May '2031.54+0.2931.7131.5431.5731.598334:32:17 amOptionChart
Jul '2031.93+0.3931.9931.8231.8431.886953:49:55 amOptionChart
Soymeal
Dec '19307.20-0.50308.70306.90307.10306.9044904:54:00 amOptionChart
Jan '20309.70-0.60311.10309.40309.60309.4012084:53:02 amOptionChart
Mar '20313.50-0.90315.00313.30313.70313.4013464:52:40 amOptionChart
May '20317.10-1.00318.40316.90317.00316.8015234:46:56 amOptionChart
Jul '20321.00-0.80321.90320.60320.60320.309114:15:56 amOptionChart
Oats
Dec '19296^0+7^4297^4295^2297^4296^6204:46:40 amOptionChart
Mar '20293^0+7^0295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P+7^2294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-18^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-9^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P-1.075110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P-0.175114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P-0.125119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P+0.150121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P-0.050113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P-0.025111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.275113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P+0.275144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P+0.650143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P+0.700140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P+0.500139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P+0.500141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P+0.525142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P+0.225146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P-2.32569.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P-1.90079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P-1.27585.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P-0.97590.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P-0.62593.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P-0.27593.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P-0.07591.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P-0.02577.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P+0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P+0.011.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P+0.011.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1953.95+0.4454.3553.7854.3054.48860964:54:19 amOptionChart
Jan '2053.99+0.4554.3953.8354.3154.5079424:52:54 amOptionChart
Feb '2053.86+0.4554.2453.7154.1554.3413354:49:37 amOptionChart
Mar '2053.51+0.3353.9853.4853.8554.077684:32:05 amOptionChart
Unleaded Gasoline
Nov '191.6004-0.00681.61111.59281.61021.60895024:49:59 amOptionChart
Dec '191.5611-0.00261.57071.55361.57041.569050014:54:17 amOptionChart
Jan '201.5410-0.00131.55011.53411.54851.55026894:54:17 amOptionChart
Feb '201.5385-0.00131.54861.53401.54281.54921864:52:40 amOptionChart
Mar '201.5499-0.00011.55441.54631.55441.55971644:38:27 amOptionChart
Heating Oil
Nov '191.9335-0.00711.94621.92871.94621.94376294:54:13 amOptionChart
Dec '191.9179-0.00531.93191.91241.93191.929431574:54:17 amOptionChart
Jan '201.9048-0.00441.91621.90091.91561.91735274:53:37 amOptionChart
Feb '201.8890-0.00361.89981.88521.89901.90191944:40:19 amOptionChart
Mar '201.8708-0.00311.87961.86841.87701.8839514:37:14 amOptionChart
Natural Gas
Nov '192.261+0.0232.2872.2572.2742.27246754:50:02 amOptionChart
Dec '192.431-0.0102.4552.4272.4422.44956124:48:49 amOptionChart
Jan '202.549-0.0172.5722.5452.5672.5686484:52:02 amOptionChart
Feb '202.514-0.0242.5352.5112.5312.5312734:40:33 amOptionChart
Mar '202.420-0.0272.4432.4182.4372.4367714:34:59 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.01486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191496.4+8.31498.11490.71491.11487.5836674:54:43 amOptionChart
Feb '201503.7+8.71505.01498.01498.41494.513004:49:19 amOptionChart
Apr '201508.4+8.41508.41503.21503.41499.510973:21:47 amOptionChart
Silver
Dec '1917.595-0.00717.61517.51517.55017.500141604:54:27 amOptionChart
Mar '2017.760+1.11417.76017.69517.71017.6443664:01:29 amOptionChart
May '2017.785+1.07817.79517.77017.79517.7182861:48:50 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6335-0.01302.63702.61452.63552.6330185774:54:27 amOptionChart
Mar '202.6420-0.01352.64602.62552.64452.64304094:52:17 amOptionChart
May '202.6400-0.02002.64652.64002.64452.64904711:30:16 pmOptionChart
Jul '202.6455-0.01902.65702.64552.65702.65501441:12:35 amOptionChart
Platinum
Oct '19892.3  P+3.8892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20898.9+6.7900.3894.0895.0896.026004:51:34 amOptionChart
Apr '20905.0+7.2905.0900.8901.5901.7264:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-15+1-1160-18160-0160-4160-2476894:54:16 amOptionChart
Mar '20159-15+0-26159-15159-9159-9159-957:08:18 pmOptionChart
10 Year Note
Dec '19130-1.5+0-13.5130-3129-27129-28129-262300714:54:56 amOptionChart
Mar '20130-2+0-14130-3129-28.5129-28.5129-26.54104:28:31 amOptionChart
5 Year Note
Dec '19119-1.75+0-6.5119-3118-30118-30.5118-29973374:54:24 amOptionChart
Mar '20119-9+0-4.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-25.375+0-2.625107-25.75107-24.25107-24.25107-23.75420114:54:55 amOptionChart
Mar '20107-30.75+0-2.375107-30.75107-30.75107-30.75107-29.5927:30:42 pmOptionChart
Eurodollar
Dec '1998.1250+0.005098.130098.120098.125098.1200274514:52:30 amOptionChart
Mar '2098.3700+0.040098.370098.355098.355098.3500172234:52:30 amOptionChart
Jun '2098.4600+0.050098.465098.440098.440098.4300206934:52:30 amOptionChart
Sep '2098.5200+0.055098.525098.500098.500098.4850234624:45:01 amOptionChart
Dec '2098.3050  P0.000098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P0.000098.380098.330098.360098.35001128133:57:15 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
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009255+0.0000160.0092690.0092460.0092500.009252476934:54:09 amOptionChart
Mar '200.009310+0.0000150.0093240.0093100.0093240.009308122:36:04 amOptionChart
Canadian Dollar
Dec '190.7639-0.00070.76430.76310.76410.7638148964:54:12 amOptionChart
Mar '200.7643-0.00050.76430.76350.76410.7641313:46:48 amOptionChart
Euro Currency
Dec '191.1154-0.00341.11721.11521.11661.1165403544:54:10 amOptionChart
Mar '201.1225-0.00331.12381.12251.12331.1235294:41:35 amOptionChart
British Pound
Dec '191.2875-0.01181.29221.28641.28951.2906380514:54:10 amOptionChart
Mar '201.2920-0.01091.29501.29071.29341.2943212:28:47 amOptionChart
Australian Dollar
Dec '190.6854-0.00210.68720.68440.68630.6864331764:53:48 amOptionChart
Mar '200.6883-0.00070.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.2449+0.00370.24490.24480.24480.2449701:30:47 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926732-6526763266602675226763277934:54:54 amOptionChart
Mar '2026730-5926745266502674026751234:40:25 amOptionChart
Emini SP 500
Dec '192992.00-14.502995.252982.002992.002994.501342124:54:13 amOptionChart
Mar '202994.25-13.752996.252984.002992.252996.001824:11:07 amOptionChart
Emini NASDAQ 100
Dec '197854.25-94.007863.007810.257846.257858.75591814:54:13 amOptionChart
Mar '207871.00-96.757877.257833.007875.007878.00804:46:39 amOptionChart