Main Office: 312-896-2090

info@gulkegroup.com

Helping Agribusiness to Manage Market Risk

Futures Quotes

GRAINS

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Corn
Mar '19	374^6 P	0^0	376^4	373^0	374^6	374^6	193054	1:19:59 pm	Option	Chart
May '19	382^6 P	0^0	385^0	381^4	383^0	382^6	157177	1:19:59 pm	Option	Chart
Jul '19	390^4 P	0^0	392^6	389^2	390^6	390^4	37686	1:19:57 pm	Option	Chart
Sep '19	394^2 P	0^0	395^6	392^6	394^0	394^2	11308	1:19:57 pm	Option	Chart
Dec '19	399^2 P	0^0	401^0	398^2	399^4	399^2	18107	1:19:57 pm	Option	Chart
Mar '20	408^2 P	0^0	410^0	407^2	408^4	408^2	747	1:19:04 pm	Option	Chart
Chicago Wheat
Mar '19	504^2 P	0^0	508^6	499^2	507^6	504^2	77012	1:19:58 pm	Option	Chart
May '19	507^0 P	0^0	512^2	503^0	511^2	507^0	69090	1:19:58 pm	Option	Chart
Jul '19	521^6 P	+12^4	527^4	522^2	522^4	521^6	35150	10:51:25 am	Option	Chart
Sep '19	518^4 P	0^0	523^2	514^0	522^2	518^4	5139	1:19:21 pm	Option	Chart
Dec '19	532^4 P	0^0	536^6	528^4	535^4	532^4	4975	1:19:37 pm	Option	Chart
Mar '20	543^2 P	0^0	546^2	539^2	546^2	543^2	799	1:19:25 pm	Option	Chart
Kansas Wheat
Mar '19	476^4 P	0^0	484^6	472^0	483^2	476^4	33458	1:19:56 pm	Option	Chart
May '19	484^4 P	0^0	491^2	479^4	490^0	484^4	30141	1:19:54 pm	Option	Chart
Jul '19	493^2 P	0^0	498^0	488^2	497^0	493^2	16648	1:19:58 pm	Option	Chart
Sep '19	505^0 P	0^0	509^2	500^2	508^4	505^0	3647	1:17:23 pm	Option	Chart
Dec '19	522^4 P	0^0	526^0	518^2	526^0	522^4	4284	1:17:21 pm	Option	Chart
Minneapolis Wheat
Mar '19	573^0 P	0^0	577^0	570^0	574^6	573^0	5107	1:29:41 pm	Option	Chart
May '19	567^0 P	0^0	570^0	565^0	568^0	567^0	5040	1:29:41 pm	Option	Chart
Jul '19	570^2 P	0^0	574^6	567^4	572^4	570^2	3331	1:24:16 pm	Option	Chart
Sep '19	575^6 P	0^0	579^0	572^4	578^0	575^6	486	1:09:49 pm	Option	Chart
Dec '19	586^6 P	0^0	588^2	584^2	588^2	586^6	120	1:16:24 pm	Option	Chart
Soybeans
Mar '19	907^4 P	0^0	909^6	901^2	905^2	907^4	92074	1:19:59 pm	Option	Chart
May '19	921^4 P	0^0	923^6	915^4	919^6	921^4	74615	1:19:58 pm	Option	Chart
Jul '19	935^0 P	0^0	936^6	929^0	932^6	935^0	29225	1:19:57 pm	Option	Chart
Aug '19	952^4 P	+12^2	953^0	950^6	952^0	952^4	356	6:35:29 am	Option	Chart
Sep '19	943^4 P	0^0	944^4	937^6	941^4	943^4	989	1:19:46 pm	Option	Chart
Nov '19	952^0 P	0^0	953^0	945^4	950^0	952^0	9795	1:19:58 pm	Option	Chart
Jan '20	961^4 P	0^0	961^6	955^2	957^6	961^4	1235	1:19:45 pm	Option	Chart
Soyoil
Mar '19	29.95 P	0.00	30.06	29.67	29.87	29.95	29508	1:19:58 pm	Option	Chart
May '19	30.28 P	0.00	30.39	30.01	30.18	30.28	26254	1:19:58 pm	Option	Chart
Jul '19	30.62 P	0.00	30.73	30.35	30.54	30.62	11332	1:19:58 pm	Option	Chart
Aug '19	30.78 P	0.00	30.88	30.50	30.71	30.78	1371	1:16:25 pm	Option	Chart
Sep '19	30.92 P	0.00	30.98	30.65	30.84	30.92	655	1:17:53 pm	Option	Chart
Soymeal
Mar '19	306.50 P	0.00	307.50	305.40	306.00	306.50	46530	1:19:58 pm	Option	Chart
May '19	310.50 P	0.00	311.60	309.50	310.10	310.50	37168	1:19:56 pm	Option	Chart
Jul '19	314.60 P	0.00	315.70	313.60	314.20	314.60	11756	1:19:58 pm	Option	Chart
Aug '19	316.40 P	0.00	317.40	315.50	315.90	316.40	1888	1:15:27 pm	Option	Chart
Sep '19	318.30 P	0.00	318.70	317.60	318.50	318.30	1580	1:15:15 pm	Option	Chart
Oats
Mar '19	275^6 P	0^0	281^6	275^0	281^0	275^6	989	1:19:55 pm	Option	Chart
May '19	280^6 P	0^0	285^0	279^2	285^0	280^6	418	1:15:09 pm	Option	Chart
Jul '19	280^6 P	0^0	281^4	279^2	281^4	280^6	63	12:27:47 pm	Option	Chart
Sep '19	271^6 P	0^0	271^6	271^6	271^6	271^6	34	9:31:38 am	Option	Chart
Dec '19	263^6 P	0^0	270^0	270^0	270^0	263^6	30	6:00:00 pm	Option	Chart

LIVESTOCK

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Live Cattle
Feb '19	126.625 P	0.000	126.700	126.025	126.300	126.625	4896	1:04:52 pm	Option	Chart
Apr '19	127.175 P	0.000	127.625	126.750	127.500	127.175	15869	1:04:59 pm	Option	Chart
Jun '19	118.075 P	0.000	118.450	117.675	118.400	118.075	9310	1:04:57 pm	Option	Chart
Aug '19	114.375 P	0.000	114.725	114.000	114.675	114.375	8180	1:04:58 pm	Option	Chart
Oct '19	115.700 P	0.000	115.900	115.175	115.850	115.700	4260	1:04:56 pm	Option	Chart
Dec '19	118.275 P	0.000	118.450	117.800	118.400	118.275	1024	1:04:57 pm	Option	Chart
Feb '20	119.500 P	0.000	119.600	119.050	119.600	119.500	151	1:03:27 pm	Option	Chart
Feeder Cattle
Mar '19	142.600 P	0.000	144.225	141.950	144.100	142.600	7169	1:04:57 pm	Option	Chart
Apr '19	145.225 P	0.000	146.550	144.375	146.500	145.225	3563	1:04:51 pm	Option	Chart
May '19	146.575 P	0.000	147.675	145.800	147.675	146.575	2141	1:04:56 pm	Option	Chart
Aug '19	150.450 P	0.000	151.375	149.550	151.375	150.450	767	1:04:56 pm	Option	Chart
Sep '19	150.725 P	0.000	151.350	149.800	151.350	150.725	187	1:01:40 pm	Option	Chart
Oct '19	150.650 P	0.000	150.725	149.875	150.525	150.650	90	1:03:52 pm	Option	Chart
Nov '19	150.050 P	0.000	150.050	149.825	149.825	150.050	21	11:54:18 am	Option	Chart
Lean Hogs
Apr '19	59.525 P	0.000	60.275	58.125	58.700	59.525	14079	1:04:56 pm	Option	Chart
May '19	68.450 P	0.000	68.900	67.500	67.750	68.450	162	12:40:56 pm	Option	Chart
Jun '19	76.725 P	0.000	77.525	76.100	76.275	76.725	7617	1:04:40 pm	Option	Chart
Jul '19	80.025 P	0.000	80.775	79.600	79.700	80.025	4243	1:04:57 pm	Option	Chart
Aug '19	80.450 P	0.000	80.975	80.025	80.250	80.450	2908	1:04:44 pm	Option	Chart
Oct '19	69.450 P	0.000	69.900	69.000	69.275	69.450	1032	1:04:54 pm	Option	Chart
Dec '19	63.825 P	0.000	64.200	63.500	63.500	63.825	467	1:04:48 pm	Option	Chart
Feb '20	67.200 P	0.000	67.475	66.975	67.000	67.200	265	1:04:55 pm	Option	Chart

ENERGIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Ethanol
Mar '19	1.34	+0.01	1.34	1.34	1.34	1.33	9	8:56:29 am	Option	Chart
Apr '19	1.34 P	0.00	1.35	1.33	1.34	1.34	127	3:13:51 pm	Option	Chart
May '19	1.35 P	0.00	1.35	1.35	1.35	1.35	7	9:31:48 am	Option	Chart
Crude Oil
Mar '19	55.99	+0.40	56.33	55.72	55.78	55.59	43344	10:45:29 am	Option	Chart
Apr '19	56.38	+0.40	56.73	56.10	56.15	55.98	234914	10:45:40 am	Option	Chart
May '19	56.94	+0.40	57.26	56.65	56.72	56.54	15951	10:43:11 am	Option	Chart
Jun '19	57.50	+0.40	57.80	57.21	57.32	57.10	14442	10:43:21 am	Option	Chart
Jul '19	57.98	+0.39	58.27	57.70	57.77	57.59	2845	10:26:39 am	Option	Chart
Unleaded Gasoline
Mar '19	1.5698	-0.0031	1.5862	1.5642	1.5728	1.5729	3584	10:43:03 am	Option	Chart
Apr '19	1.7369	-0.0013	1.7497	1.7287	1.7382	1.7382	9473	10:44:50 am	Option	Chart
May '19	1.7511	-0.0011	1.7644	1.7438	1.7523	1.7522	2189	10:43:20 am	Option	Chart
Jun '19	1.7528	-0.0033	1.7681	1.7476	1.7552	1.7561	1755	10:31:41 am	Option	Chart
Jul '19	1.7495	-0.0032	1.7611	1.7443	1.7467	1.7527	480	10:31:00 am	Option	Chart
Heating Oil
Mar '19	2.0205	+0.0002	2.0323	2.0081	2.0214	2.0203	2237	10:44:55 am	Option	Chart
Apr '19	2.0174	+0.0007	2.0290	2.0051	2.0213	2.0167	4913	10:45:34 am	Option	Chart
May '19	2.0131	+0.0002	2.0249	2.0057	2.0179	2.0129	565	10:42:54 am	Option	Chart
Jun '19	2.0124	+0.0013	2.0207	2.0018	2.0132	2.0111	677	10:43:56 am	Option	Chart
Jul '19	2.0176	+0.0019	2.0211	2.0068	2.0157	2.0157	19	10:28:59 am	Option	Chart
Natural Gas
Mar '19	2.627	+0.002	2.665	2.600	2.621	2.625	12544	10:44:58 am	Option	Chart
Apr '19	2.653	-0.003	2.689	2.630	2.650	2.656	5510	10:43:52 am	Option	Chart
May '19	2.676	-0.006	2.712	2.654	2.672	2.682	2908	10:43:25 am	Option	Chart
Jun '19	2.725	-0.004	2.755	2.704	2.718	2.729	988	10:44:36 am	Option	Chart
Jul '19	2.775	-0.005	2.810	2.759	2.766	2.780	901	10:33:43 am	Option	Chart

METALS

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Gold
Feb '19	1324.5	+6.4	1326.1	1320.5	1320.9	1318.1	62	10:11:59 am	Option	Chart
Apr '19	1329.6	+7.5	1330.8	1323.8	1325.0	1322.1	88532	10:45:38 am	Option	Chart
Jun '19	1336.1	+7.6	1337.1	1330.5	1331.1	1328.5	820	10:45:00 am	Option	Chart
Aug '19	1342.1	+7.5	1342.1	1338.7	1339.5	1334.6	720	10:45:00 am	Option	Chart
Silver
Mar '19	15.785	+0.042	15.830	15.735	15.760	15.743	28173	10:44:57 am	Option	Chart
May '19	15.885	+0.045	15.930	15.835	15.860	15.840	7815	10:45:17 am	Option	Chart
Jul '19	15.970	+0.035	16.010	15.940	15.940	15.935	229	9:54:51 am	Option	Chart
Sep '19	16.085	+0.276	16.120	16.055	16.055	16.027	22	9:17:12 am	Option	Chart
Copper
Mar '19	2.8430	+0.0445	2.8480	2.8035	2.8130	2.7985	40417	10:45:11 am	Option	Chart
May '19	2.8470	+0.0435	2.8510	2.8070	2.8165	2.8035	10934	10:44:06 am	Option	Chart
Jul '19	2.8500	+0.0410	2.8545	2.8160	2.8210	2.8090	1452	10:32:33 am	Option	Chart
Sep '19	2.8505	+0.0375	2.8550	2.8325	2.8325	2.8130	411	10:18:25 am	Option	Chart
Platinum
Apr '19	808.2	+1.3	811.0	804.0	809.4	806.9	8010	10:45:02 am	Option	Chart
Jul '19	813.3	+1.3	816.1	812.0	813.5	812.0	60	10:24:50 am	Option	Chart
Oct '19	818.8	+1.5	820.6	818.0	818.0	817.3	15	10:43:51 am	Option	Chart
Jan '20	807.5 P	0.0	800.0	800.0	800.0	807.5	2	6:50:12 am	Option	Chart

TREASURIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
30 Year Bond
Mar '19	146-13	-0-27	146-20	146-12	146-18	146-18	17442	10:44:29 am	Option	Chart
Jun '19	145-25	-0-27	145-31	145-25	145-30	145-30	379	10:32:57 am	Option	Chart
10 Year Note
Mar '19	121-28.5 P	-0-27	122-8	121-29	121-29.5	121-28.5	62334	10:07:04 am	Option	Chart
Jun '19	122-8.5	-0-29.5	122-11	122-7.5	122-10.5	122-11	1382	10:12:27 am	Option	Chart
5 Year Note
Mar '19	114-16.5	-0-31	114-18	114-15.5	114-17.5	114-17.5	59670	10:42:38 am	Option	Chart
Jun '19	114-24.25 P	+0-3	114-25.5	114-20	114-25.5	114-24.25	3422	6:34:02 am	Option	Chart
2 Year Note
Mar '19	106-0 P	-0-31.625	106-1.125	105-31.5	106-0.125	106-0	10661	9:50:55 am	Option	Chart
Jun '19	106-3.75	+0-0.125	106-3.875	106-3	106-3.75	106-3.625	5484	10:09:12 am	Option	Chart
Eurodollar
Mar '19	97.3775	+0.0175	97.3800	97.3575	97.3600	97.3600	95630	10:34:51 am	Option	Chart
Jun '19	97.3800	+0.0200	97.3850	97.3550	97.3600	97.3600	56925	10:34:48 am	Option	Chart
Sep '19	97.3700	+0.0200	97.3700	97.3450	97.3500	97.3500	25310	10:45:29 am	Option	Chart
Dec '19	97.3350	+0.0150	97.3400	97.3150	97.3200	97.3200	55343	10:36:48 am	Option	Chart
Mar '20	97.4050	+0.0100	97.4100	97.3800	97.3950	97.3950	27333	10:40:23 am	Option	Chart
Jun '20	97.4600	+0.0100	97.4600	97.4350	97.4500	97.4500	17942	10:45:43 am	Option	Chart
Sep '20	97.4900	0.0000	97.4950	97.4750	97.4900	97.4900	14436	10:30:47 am	Option	Chart
Dec '20	97.4850	0.0000	97.4900	97.4700	97.4850	97.4850	13629	10:36:57 am	Option	Chart
Mar '21	97.5150	-0.0050	97.5200	97.5050	97.5150	97.5200	20278	10:35:00 am	Option	Chart
Jun '21	97.5250	0.0000	97.5250	97.5100	97.5250	97.5250	8675	10:35:07 am	Option	Chart

CURRENCIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Japanese Yen
Mar '19	0.009064	-0.000010	0.009073	0.009059	0.009070	0.009073	32928	10:44:12 am	Option	Chart
Jun '19	0.009134	-0.000008	0.009138	0.009134	0.009137	0.009142	48	6:11:08 am	Option	Chart
Canadian Dollar
Mar '19	0.7562	+0.0010	0.7567	0.7551	0.7552	0.7552	15766	10:45:38 am	Option	Chart
Jun '19	0.7580	+0.0012	0.7581	0.7574	0.7574	0.7568	27	8:04:22 am	Option	Chart
Euro Currency
Mar '19	1.0223 P	-0.1099	1.1590	1.0220	1.1559	1.0223	1426	9:40:24 pm	Option	Chart
Jun '19	1.1419	+0.0009	1.1448	1.1405	1.1405	1.1410	1082	9:58:52 am	Option	Chart
British Pound
Mar '19	1.2949	+0.0044	1.2957	1.2909	1.2921	1.2905	53131	10:45:38 am	Option	Chart
Jun '19	1.3007	+0.0042	1.3008	1.2976	1.2978	1.2965	70	10:40:47 am	Option	Chart
Australian Dollar
Mar '19	0.7132	-0.0011	0.7164	0.7128	0.7142	0.7143	35936	10:45:40 am	Option	Chart
Jun '19	0.7141	-0.0011	0.7172	0.7141	0.7149	0.7152	101	10:33:20 am	Option	Chart
Brazilian Real
Mar '19	0.2676	-0.0019	0.2703	0.2671	0.2694	0.2694	742	10:34:43 am	Option	Chart
Jun '19	0.2667	-0.0008	0.2667	0.2667	0.0000	0.2675	1	7:36:34 am	Option	Chart

INDEXES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Mini Dow Jones
Mar '19	25902	+14	25950	25847	25886	25888	46095	10:45:23 am	Option	Chart
Jun '19	25924	+13	25956	25875	25956	25911	96	9:43:36 am	Option	Chart
Emini SP 500
Mar '19	2776.75	-0.25	2782.50	2773.25	2777.00	2777.00	124594	10:45:49 am	Option	Chart
Jun '19	2781.75	-0.25	2786.00	2777.75	2784.00	2782.00	313	10:40:34 am	Option	Chart
Emini NASDAQ 100
Mar '19	7073.75	+10.00	7082.25	7055.75	7063.75	7063.75	77773	10:45:47 am	Option	Chart
Jun '19	25.75 P	-7063.75	25.55	25.30	25.30	25.75	3	5:55:40 am	Option	Chart

Copyright © 2019 Gulke Group All Rights Reserved. Designed by QT Webhost.
Contact Us | Privacy Policy | Full Risk Disclaimer

There is risk of loss in trading futures and options and is not suitable for all investors. Please carefully consider your financial condition prior to investing. This is a sales solicitation.