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 '20	372^4 S	+0^2	374^6	371^2	373^0	372^4	97267	1:19:57 pm	Option	Chart
May '20	376^4 S	+0^2	378^6	375^0	377^0	376^4	127986	1:19:59 pm	Option	Chart
Jul '20	380^0 S	+0^4	382^0	378^2	380^4	380^0	51193	1:19:57 pm	Option	Chart
Sep '20	378^0 S	+0^2	379^6	377^0	378^6	378^0	15697	1:19:57 pm	Option	Chart
Dec '20	382^2 S	0^0	383^6	381^2	383^0	382^2	20739	1:19:57 pm	Option	Chart
Mar '21	392^0 S	+0^2	393^0	390^4	391^6	392^0	3458	1:19:30 pm	Option	Chart
Chicago Wheat
Mar '20	539^0 S	+2^6	541^2	530^6	539^0	539^0	27000	1:19:59 pm	Option	Chart
May '20	537^0 S	+2^2	539^4	528^4	537^0	537^0	72915	1:19:59 pm	Option	Chart
Jul '20	537^2 S	+0^4	540^6	530^2	538^0	537^2	36155	1:19:59 pm	Option	Chart
Sep '20	543^2 S	-0^2	547^4	537^0	544^4	543^2	11375	1:19:57 pm	Option	Chart
Dec '20	553^0 S	-1^2	557^6	547^2	556^2	553^0	8108	1:19:31 pm	Option	Chart
Mar '21	561^4 S	-1^6	566^2	556^4	562^2	561^4	604	1:19:57 pm	Option	Chart
Kansas Wheat
Mar '20	455^0 S	+2^6	457^0	448^0	455^4	455^0	15884	1:18:46 pm	Option	Chart
May '20	462^0 S	+2^6	464^2	455^2	461^0	462^0	27861	1:19:57 pm	Option	Chart
Jul '20	468^6 S	+2^2	471^2	462^4	467^4	468^6	13569	1:19:57 pm	Option	Chart
Sep '20	477^2 S	+2^2	479^4	471^2	475^0	477^2	5604	1:18:46 pm	Option	Chart
Dec '20	490^0 S	+3^0	491^4	483^6	489^2	490^0	4775	1:19:31 pm	Option	Chart
Minneapolis Wheat
Mar '20	516^0 S	+2^0	516^6	512^4	514^2	516^0	4397	1:27:46 pm	Option	Chart
May '20	529^6 S	+2^0	530^6	526^2	528^4	529^6	6739	1:27:50 pm	Option	Chart
Jul '20	539^2 S	+2^0	540^0	536^0	537^6	539^2	2096	1:19:16 pm	Option	Chart
Sep '20	548^6 S	+2^0	549^2	545^2	547^6	548^6	811	1:15:42 pm	Option	Chart
Dec '20	562^4 S	+2^2	563^0	560^0	563^0	562^4	209	1:08:04 pm	Option	Chart
Soybeans
Mar '20	879^0 S	+4^6	880^6	873^2	875^4	879^0	45832	1:19:59 pm	Option	Chart
May '20	888^2 S	+5^6	889^0	881^2	883^4	888^2	96885	1:19:59 pm	Option	Chart
Jul '20	899^6 S	+5^6	900^4	893^0	895^2	899^6	29014	1:19:59 pm	Option	Chart
Aug '20	903^6 S	+5^6	904^0	897^0	899^6	903^6	2150	1:19:56 pm	Option	Chart
Sep '20	905^0 S	+5^2	905^6	899^0	900^2	905^0	1613	1:19:55 pm	Option	Chart
Nov '20	910^4 S	+5^4	911^0	904^0	906^6	910^4	15118	1:19:57 pm	Option	Chart
Jan '21	914^4 S	+5^6	914^4	908^4	911^2	914^4	1921	1:18:31 pm	Option	Chart
Soyoil
Mar '20	29.23 S	-0.26	29.58	29.06	29.43	29.23	30721	1:19:58 pm	Option	Chart
May '20	29.62 S	-0.25	29.97	29.43	29.78	29.62	66230	1:19:59 pm	Option	Chart
Jul '20	30.01 S	-0.25	30.35	29.83	30.24	30.01	20975	1:19:57 pm	Option	Chart
Aug '20	30.19 S	-0.23	30.51	30.00	30.39	30.19	8409	1:19:51 pm	Option	Chart
Sep '20	30.37 S	-0.22	30.65	30.17	30.60	30.37	4851	1:19:51 pm	Option	Chart
Soymeal
Mar '20	286.50 S	+0.40	288.20	285.00	286.50	286.50	51221	1:19:59 pm	Option	Chart
May '20	293.00 S	+1.00	293.80	291.40	292.60	293.00	77987	1:19:59 pm	Option	Chart
Jul '20	299.30 S	+1.40	299.70	297.70	298.30	299.30	23823	1:19:55 pm	Option	Chart
Aug '20	301.30 S	+1.60	301.50	299.80	300.40	301.30	4431	1:19:59 pm	Option	Chart
Sep '20	302.50 S	+1.60	302.70	301.10	302.40	302.50	2408	1:17:58 pm	Option	Chart
Oats
Mar '20	285^0 S	-1^0	290^0	284^0	287^6	285^0	484	1:19:58 pm	Option	Chart
May '20	291^6 S	+2^0	293^4	290^0	291^4	291^6	638	1:19:58 pm	Option	Chart
Jul '20	289^0 S	+3^2	289^4	286^0	286^0	289^0	62	11:50:39 am	Option	Chart
Sep '20	269^4 P	-0^2	0^0	0^0	0^0	269^4	0	6:00:00 pm	Option	Chart
Dec '20	269^4 P	+5^4	0^0	0^0	0^0	269^4	0	6:00:00 pm	Option	Chart

LIVESTOCK

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Live Cattle
Feb '20	115.025 S	-1.975	117.775	114.975	117.775	115.025	1589	1:04:48 pm	Option	Chart
Apr '20	112.950 S	-2.300	115.600	112.750	115.400	112.950	37115	1:04:59 pm	Option	Chart
Jun '20	105.800 S	-1.575	107.825	105.575	107.700	105.800	22021	1:04:59 pm	Option	Chart
Aug '20	105.400 S	-1.325	107.075	105.275	107.000	105.400	13952	1:04:44 pm	Option	Chart
Oct '20	109.800 S	-0.900	111.100	109.650	110.900	109.800	8958	1:04:59 pm	Option	Chart
Dec '20	114.175 S	-0.650	115.350	114.000	115.075	114.175	3180	1:04:59 pm	Option	Chart
Feb '21	0.000 P	-117.350	0.000	0.000	0.000	0.000	0	6:00:00 pm	Option	Chart
Feeder Cattle
Mar '20	132.975 S	-3.050	137.225	131.775	136.700	132.975	6192	1:04:59 pm	Option	Chart
Apr '20	134.125 S	-3.475	138.850	133.100	138.150	134.125	8088	1:04:59 pm	Option	Chart
May '20	135.800 S	-2.550	139.400	134.425	139.000	135.800	4858	1:04:56 pm	Option	Chart
Aug '20	143.475 S	-1.700	145.925	141.850	145.625	143.475	3258	1:04:32 pm	Option	Chart
Sep '20	145.200 S	-1.300	147.300	143.600	147.275	145.200	995	1:03:53 pm	Option	Chart
Oct '20	146.450 S	-0.850	148.250	145.000	147.500	146.450	417	1:01:56 pm	Option	Chart
Nov '20	146.300 S	-1.000	148.575	145.650	148.450	146.300	154	1:04:32 pm	Option	Chart
Lean Hogs
Apr '20	64.675 S	+0.050	65.875	64.500	65.200	64.675	16328	1:04:59 pm	Option	Chart
May '20	71.975 S	+0.100	72.925	71.550	72.725	71.975	49	1:04:56 pm	Option	Chart
Jun '20	79.700 S	-0.250	80.975	79.300	80.500	79.700	8882	1:04:59 pm	Option	Chart
Jul '20	80.800 S	-0.475	82.125	80.500	81.775	80.800	3292	1:04:58 pm	Option	Chart
Aug '20	80.500 S	-0.375	81.775	80.200	81.375	80.500	3604	1:04:34 pm	Option	Chart
Oct '20	69.050 S	-0.425	70.325	68.800	69.875	69.050	2858	1:04:54 pm	Option	Chart
Dec '20	64.025 S	-0.075	65.100	63.825	64.225	64.025	604	1:03:54 pm	Option	Chart
Feb '21	67.600 S	+0.100	68.400	67.250	68.075	67.600	227	1:03:59 pm	Option	Chart

ENERGIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Ethanol
Mar '20	1.29 P	-0.02	1.32	1.29	1.32	1.29	29	3:05:48 pm	Option	Chart
Apr '20	1.32 P	-0.02	1.35	1.32	1.35	1.32	110	3:05:47 pm	Option	Chart
May '20	1.33 P	-0.02	1.37	1.33	1.37	1.33	11	12:20:18 pm	Option	Chart
Crude Oil
Apr '20	50.09	-1.34	52.02	49.69	51.37	49.90	737406	3:41:44 pm	Option	Chart
May '20	50.24	-1.34	52.15	49.85	51.50	50.06	129200	3:41:35 pm	Option	Chart
Jun '20	50.29	-1.38	52.20	49.92	51.61	50.13	103758	3:40:54 pm	Option	Chart
Jul '20	50.31	-1.41	52.18	49.94	51.56	50.14	54588	3:39:14 pm	Option	Chart
Aug '20	50.25	-1.46	52.18	49.92	51.76	50.11	23936	3:36:41 pm	Option	Chart
Unleaded Gasoline
Mar '20	1.5231	-0.0860	1.6249	1.5199	1.6001	1.5324	19569	3:38:51 pm	Option	Chart
Apr '20	1.6330	-0.0802	1.7287	1.6289	1.7015	1.6419	73955	3:40:59 pm	Option	Chart
May '20	1.6237	-0.0763	1.7132	1.6212	1.6900	1.6329	31795	3:39:40 pm	Option	Chart
Jun '20	1.6110	-0.0715	1.6954	1.6075	1.6771	1.6182	23849	3:39:44 pm	Option	Chart
Jul '20	1.5960	-0.0674	1.6760	1.5925	1.6549	1.6022	8844	3:39:44 pm	Option	Chart
Heating Oil
Mar '20	1.5684	-0.0448	1.6311	1.5613	1.6150	1.5685	23274	3:40:54 pm	Option	Chart
Apr '20	1.5659	-0.0433	1.6273	1.5586	1.6130	1.5657	71393	3:41:35 pm	Option	Chart
May '20	1.5624	-0.0428	1.6231	1.5550	1.6085	1.5620	19534	3:41:22 pm	Option	Chart
Jun '20	1.5632	-0.0425	1.6236	1.5560	1.6068	1.5627	17199	3:40:47 pm	Option	Chart
Jul '20	1.5686	-0.0419	1.6278	1.5624	1.6081	1.5676	6665	3:39:20 pm	Option	Chart
Natural Gas
Mar '20	1.836	+0.009	1.862	1.819	1.836	1.847	53801	3:40:01 pm	Option	Chart
Apr '20	1.844	+0.001	1.879	1.833	1.853	1.851	138315	3:41:30 pm	Option	Chart
May '20	1.890	0.000	1.923	1.883	1.902	1.896	39477	3:41:06 pm	Option	Chart
Jun '20	1.952	+0.002	1.979	1.944	1.957	1.958	22511	3:37:23 pm	Option	Chart
Jul '20	2.026	+0.005	2.047	2.015	2.028	2.033	21546	3:39:44 pm	Option	Chart

METALS

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Gold
Feb '20	1634.6	-37.8	1653.7	1632.3	1645.1	1646.9	410	3:37:07 pm	Option	Chart
Apr '20	1637.9	-38.7	1666.7	1627.0	1661.8	1650.0	651173	3:42:06 pm	Option	Chart
Jun '20	1642.9	-39.5	1670.0	1632.6	1670.0	1655.8	20022	3:39:00 pm	Option	Chart
Aug '20	1661.0 P	-26.7	1670.9	1642.7	1669.8	1661.0	3532	3:14:05 pm	Option	Chart
Silver
Mar '20	17.970	-0.906	18.640	17.820	18.625	18.191	144611	3:42:00 pm	Option	Chart
May '20	18.045	-0.915	18.720	17.900	18.715	18.268	109367	3:42:16 pm	Option	Chart
Jul '20	18.125	+1.359	18.760	17.980	18.710	18.345	10241	3:42:00 pm	Option	Chart
Sep '20	18.410 P	+1.584	18.825	18.150	18.775	18.410	1451	3:16:00 pm	Option	Chart
Copper
Mar '20	2.5635	-0.0135	2.5915	2.5580	2.5705	2.5780	76483	3:41:30 pm	Option	Chart
May '20	2.5670	-0.0165	2.5960	2.5615	2.5760	2.5820	59388	3:41:05 pm	Option	Chart
Jul '20	2.5850 P	-0.0025	2.6000	2.5670	2.5850	2.5850	9776	3:29:35 pm	Option	Chart
Sep '20	2.5895 P	-0.0040	2.6040	2.5700	2.5975	2.5895	4284	3:20:27 pm	Option	Chart
Platinum
Apr '20	929.8	-44.4	972.1	922.6	968.9	932.3	34399	3:37:57 pm	Option	Chart
Jul '20	938.0 P	-41.8	977.7	928.8	970.0	938.0	2242	3:09:15 pm	Option	Chart
Oct '20	943.6 P	-41.4	978.7	936.0	977.0	943.6	151	2:59:19 pm	Option	Chart

TREASURIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
30 Year Bond
Mar '20	167-10	+0-19	168-5	165-31	166-26	167-22	972117	3:42:23 pm	Option	Chart
Jun '20	166-10	+0-18	167-4	165-0	165-27	166-22	592269	3:41:25 pm	Option	Chart
10 Year Note
Mar '20	132-29.5	+0-8.5	133-10.5	132-11	132-23.5	133-4	5349035	3:42:18 pm	Option	Chart
Jun '20	132-26	+0-8	133-7.5	132-7.5	132-20.5	133-0.5	3292934	3:42:18 pm	Option	Chart
5 Year Note
Mar '20	120-31	+0-6	121-7.5	120-19	120-26.25	121-3	3239094	3:41:26 pm	Option	Chart
Jun '20	121-13.75	+0-6	121-22.5	121-1	121-8.75	121-18	2417234	3:42:04 pm	Option	Chart
2 Year Note
Mar '20	108-11.25	+0-2.5	108-14.25	108-6.875	108-9.5	108-12.75	2691631	3:41:17 pm	Option	Chart
Jun '20	108-18.25	+0-2.875	108-21.375	108-13.375	108-16.375	108-20	2061077	3:42:23 pm	Option	Chart
Eurodollar
Mar '20	98.4100	+0.0200	98.4325	98.3750	98.3925	98.4225	485921	3:41:15 pm	Option	Chart
Jun '20	98.6400	+0.0250	98.6800	98.5700	98.6200	98.6600	631802	3:41:41 pm	Option	Chart
Sep '20	98.7400	+0.0300	98.7900	98.6700	98.7200	98.7700	570589	3:41:14 pm	Option	Chart
Dec '20	98.7850	+0.0300	98.8400	98.7100	98.7650	98.8150	689393	3:41:01 pm	Option	Chart
Mar '21	98.3500 P	0.0000	98.3800	98.3300	98.3600	98.3500	112813	3:57:15 pm	Option	Chart
Jun '21	98.3350 P	0.0000	98.3600	98.3100	98.3450	98.3350	108678	3:59:54 pm	Option	Chart
Sep '21	98.3250 P	0.0000	98.3450	98.3000	98.3350	98.3250	66922	3:59:00 pm	Option	Chart
Dec '21	98.2950 P	0.0000	98.3100	98.2650	98.3000	98.2950	51950	3:58:55 pm	Option	Chart
Mar '22	98.2900 P	0.0000	98.3050	98.2600	98.2850	98.2900	42113	3:59:39 pm	Option	Chart
Jun '22	98.2600 P	0.0000	98.2800	98.2350	98.2600	98.2600	41400	3:59:39 pm	Option	Chart

CURRENCIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Japanese Yen
Mar '20	0.009087	+0.000048	0.009110	0.009015	0.009046	0.009094	249102	3:41:45 pm	Option	Chart
Jun '20	0.009133	+0.000050	0.009155	0.009061	0.009086	0.009138	2754	3:33:25 pm	Option	Chart
Canadian Dollar
Mar '20	0.7529	+0.0005	0.7537	0.7516	0.7523	0.7534	82985	3:41:51 pm	Option	Chart
Jun '20	0.7534 P	+0.0010	0.7536	0.7517	0.7524	0.7534	1931	3:00:14 pm	Option	Chart
Euro Currency
Mar '20	1.0897	+0.0041	1.0904	1.0843	1.0867	1.0894	256086	3:41:51 pm	Option	Chart
Jun '20	1.0958	+0.0042	1.0961	1.0902	1.0926	1.0952	10855	3:30:49 pm	Option	Chart
British Pound
Mar '20	1.3010	+0.0089	1.3025	1.2922	1.2935	1.3007	108292	3:40:42 pm	Option	Chart
Jun '20	1.3040	+0.0089	1.3055	1.2959	1.2961	1.3037	2558	3:39:13 pm	Option	Chart
Australian Dollar
Mar '20	0.6604	+0.0004	0.6625	0.6588	0.6603	0.6602	130710	3:41:15 pm	Option	Chart
Jun '20	0.6613 P	+0.0002	0.6635	0.6601	0.6615	0.6613	1156	2:45:33 pm	Option	Chart
Brazilian Real
Mar '20	0.2264	+0.0001	0.2280	0.2253	0.2267	0.2263	9472	3:40:43 pm	Option	Chart
Jun '20	0.2589 P	+0.0334	0.0000	0.0000	0.0000	0.2589	0	6:00:00 pm	Option	Chart

INDEXES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Mini Dow Jones
Mar '20	27160	-808	28234	26976	27927	27117	567142	3:42:23 pm	Option	Chart
Jun '20	27159	-779	28205	26937	27825	27082	1660	3:40:17 pm	Option	Chart
Emini SP 500
Mar '20	3138.75	-87.50	3259.50	3117.25	3223.00	3132.50	4233635	3:41:52 pm	Option	Chart
Jun '20	3138.50	-87.00	3258.50	3116.00	3220.00	3131.25	64393	3:41:12 pm	Option	Chart
Emini NASDAQ 100
Mar '20	8875.75	-215.25	9224.25	8810.00	9091.00	8854.25	1334797	3:41:51 pm	Option	Chart
Jun '20	8899.00	-210.00	9238.50	8827.75	9082.00	8871.00	3565	3:38:15 pm	Option	Chart

Copyright © 2020 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.