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
Sep '19	362^2	-1^0	363^0	361^6	362^6	363^2	2073	2:06:35 am	Option	Chart
Dec '19	370^4	-0^4	371^2	370^2	371^0	371^0	3180	2:07:57 am	Option	Chart
Mar '20	382^6	-0^2	383^4	382^4	383^0	383^0	324	1:32:45 am	Option	Chart
May '20	390^2	-0^4	390^6	390^2	390^6	390^6	149	11:21:50 pm	Option	Chart
Jul '20	396^6	-0^4	397^2	396^4	397^2	397^2	164	12:32:15 am	Option	Chart
Sep '20	400^2	-0^4	400^2	400^2	400^2	400^6	46	9:57:09 pm	Option	Chart
Chicago Wheat
Sep '19	467^2	0^0	468^2	466^2	466^6	467^2	1001	2:06:33 am	Option	Chart
Dec '19	471^4	-0^2	472^4	470^6	471^2	471^6	1695	2:06:44 am	Option	Chart
Mar '20	477^4	-0^2	477^4	477^4	477^4	477^6	303	11:31:12 pm	Option	Chart
May '20	481^2	-0^4	481^2	480^2	481^0	481^6	184	12:20:58 am	Option	Chart
Jul '20	485^0	-0^6	485^0	484^0	485^0	485^6	143	11:31:09 pm	Option	Chart
Sep '20	493^2	-0^4	493^4	493^2	493^4	493^6	24	1:07:48 am	Option	Chart
Kansas Wheat
Sep '19	395^0	+1^6	395^4	393^2	393^2	393^2	732	2:06:27 am	Option	Chart
Dec '19	405^4	+1^2	406^2	403^6	404^0	404^2	1169	2:10:10 am	Option	Chart
Mar '20	420^0	+1^6	420^0	417^4	417^6	418^2	427	1:00:00 am	Option	Chart
May '20	430^6	+2^0	430^6	428^6	428^6	428^6	107	1:39:25 am	Option	Chart
Jul '20	440^2	+1^6	440^2	438^2	438^2	438^4	79	1:50:10 am	Option	Chart
Minneapolis Wheat
Sep '19	498^2	-0^2	499^0	498^0	498^4	498^4	186	11:43:35 pm	Option	Chart
Dec '19	513^2	-0^2	513^4	513^0	513^2	513^4	195	12:00:30 am	Option	Chart
Mar '20	526^0	-0^2	526^4	525^6	526^4	526^2	128	2:05:02 am	Option	Chart
May '20	535^4	-0^4	535^4	535^4	535^4	536^0	17	2:05:02 am	Option	Chart
Jul '20	545^0	-0^6	545^2	545^0	545^0	545^6	31	11:43:35 pm	Option	Chart
Soybeans
Sep '19	858^2	+2^2	859^2	855^4	855^4	856^0	524	2:05:00 am	Option	Chart
Nov '19	870^6	+2^0	872^0	868^0	868^2	868^6	7249	2:09:42 am	Option	Chart
Jan '20	884^4	+2^0	885^4	882^2	882^4	882^4	1050	2:09:42 am	Option	Chart
Mar '20	898^4	+3^0	898^6	895^4	895^4	895^4	1359	1:54:33 am	Option	Chart
May '20	910^0	+3^0	910^0	906^6	907^2	907^0	249	1:53:32 am	Option	Chart
Jul '20	920^2	+3^0	920^2	917^4	917^4	917^2	83	1:46:37 am	Option	Chart
Aug '20	921^2 P	0^0	931^2	921^2	928^4	921^2	175	11:12:44 am	Option	Chart
Soyoil
Sep '19	28.55	+0.01	28.63	28.44	28.57	28.54	683	2:10:19 am	Option	Chart
Oct '19	28.67	+0.02	28.75	28.55	28.67	28.65	153	1:52:37 am	Option	Chart
Dec '19	28.90	0.00	29.00	28.79	28.92	28.90	4364	2:10:28 am	Option	Chart
Jan '20	29.12	0.00	29.22	29.01	29.12	29.12	312	2:10:19 am	Option	Chart
Mar '20	29.39	0.00	29.47	29.28	29.40	29.39	403	2:10:19 am	Option	Chart
Soymeal
Sep '19	294.40	+0.70	294.50	293.40	293.60	293.70	239	2:07:34 am	Option	Chart
Oct '19	296.50	+0.80	296.50	295.50	295.50	295.70	247	2:05:00 am	Option	Chart
Dec '19	300.00	+0.70	300.20	299.00	299.10	299.30	1702	2:10:21 am	Option	Chart
Jan '20	301.50	+0.90	301.50	300.10	300.50	300.60	168	1:33:20 am	Option	Chart
Mar '20	304.10	+0.90	304.20	302.70	302.70	303.20	320	1:58:03 am	Option	Chart
Oats
Sep '19	265^0	-0^2	265^0	265^0	265^0	265^2	2	11:35:17 pm	Option	Chart
Dec '19	266^2	0^0	268^0	266^2	268^0	266^2	7	1:49:10 am	Option	Chart
Mar '20	270^6 P	0^0	275^6	270^0	275^6	270^6	15	12:49:05 pm	Option	Chart
May '20	267^0 P	-3^4	0^0	0^0	0^0	267^0	0	6:00:00 pm	Option	Chart
Jul '20	266^6 P	-5^4	0^0	0^0	0^0	266^6	0	6:00:00 pm	Option	Chart

LIVESTOCK

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Live Cattle
Aug '19	104.975 P	0.000	105.075	103.025	103.150	104.975	1214	1:04:54 pm	Option	Chart
Oct '19	101.100 P	0.000	101.450	100.225	100.600	101.100	19298	1:04:59 pm	Option	Chart
Dec '19	106.100 P	0.000	106.450	105.325	105.700	106.100	8775	1:04:54 pm	Option	Chart
Feb '20	111.250 P	0.000	111.625	110.525	110.775	111.250	6972	1:04:26 pm	Option	Chart
Apr '20	113.500 P	0.000	113.950	112.900	113.100	113.500	4726	1:04:26 pm	Option	Chart
Jun '20	106.425 P	0.000	106.775	105.825	106.075	106.425	1192	1:04:53 pm	Option	Chart
Aug '20	111.100 P	+6.625	111.275	110.975	111.150	111.100	88	1:03:59 pm	Option	Chart
Feeder Cattle
Aug '19	138.400 P	0.000	138.550	137.400	137.600	138.400	891	1:04:59 pm	Option	Chart
Sep '19	136.425 P	0.000	136.800	134.800	135.300	136.425	3592	1:04:59 pm	Option	Chart
Oct '19	135.475 P	0.000	135.925	134.150	134.550	135.475	5034	1:04:59 pm	Option	Chart
Nov '19	135.075 P	0.000	135.325	133.775	134.200	135.075	2512	1:04:41 pm	Option	Chart
Jan '20	133.125 P	0.000	133.275	131.875	132.600	133.125	1536	1:04:03 pm	Option	Chart
Mar '20	132.650 P	0.000	132.750	131.525	131.925	132.650	414	1:04:03 pm	Option	Chart
Apr '20	133.750 P	0.000	133.800	132.675	132.675	133.750	100	12:59:46 pm	Option	Chart
Lean Hogs
Oct '19	62.300 P	0.000	63.325	62.075	63.000	62.300	13140	1:04:59 pm	Option	Chart
Dec '19	61.550 P	0.000	62.650	61.425	62.525	61.550	7690	1:04:32 pm	Option	Chart
Feb '20	68.575 P	0.000	69.750	68.450	69.750	68.575	4561	1:04:59 pm	Option	Chart
Apr '20	74.050 P	0.000	75.100	73.950	75.100	74.050	2511	1:04:23 pm	Option	Chart
May '20	80.650 P	0.000	80.800	80.650	80.800	80.650	4	8:44:00 am	Option	Chart
Jun '20	84.000 P	0.000	84.850	83.875	84.800	84.000	877	1:03:59 pm	Option	Chart
Jul '20	84.525 P	0.000	85.075	84.400	84.700	84.525	310	1:03:59 pm	Option	Chart
Aug '20	83.775 P	0.000	84.300	83.500	84.100	83.775	170	1:03:59 pm	Option	Chart

ENERGIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Ethanol
Sep '19	1.34 P	0.00	1.35	1.34	1.35	1.34	67	12:10:00 pm	Option	Chart
Oct '19	1.34 P	0.00	1.36	1.34	1.36	1.34	59	3:57:15 pm	Option	Chart
Nov '19	1.34 P	0.00	1.36	1.33	1.33	1.34	20	1:00:25 pm	Option	Chart
Crude Oil
Oct '19	55.49	+0.14	55.60	55.28	55.35	55.35	35434	2:10:42 am	Option	Chart
Nov '19	55.30	+0.14	55.41	55.10	55.16	55.16	1248	2:10:24 am	Option	Chart
Dec '19	55.01	+0.14	55.12	54.80	54.90	54.87	929	2:10:17 am	Option	Chart
Jan '20	54.61	+0.09	54.67	54.48	54.56	54.52	170	1:33:07 am	Option	Chart
Feb '20	54.37	+0.19	54.37	54.08	54.21	54.18	51	11:31:13 pm	Option	Chart
Unleaded Gasoline
Sep '19	1.6680	+0.0005	1.6708	1.6635	1.6683	1.6675	132	2:05:20 am	Option	Chart
Oct '19	1.5464	+0.0002	1.5500	1.5428	1.5440	1.5462	517	2:10:36 am	Option	Chart
Nov '19	1.5160	+0.0011	1.5192	1.5127	1.5160	1.5149	105	1:59:25 am	Option	Chart
Dec '19	1.4928	+0.0015	1.4958	1.4904	1.4917	1.4913	66	1:59:25 am	Option	Chart
Jan '20	1.4845	+0.0017	1.4870	1.4817	1.4860	1.4828	148	11:31:12 pm	Option	Chart
Heating Oil
Sep '19	1.8410	-0.0003	1.8455	1.8375	1.8381	1.8413	356	2:09:16 am	Option	Chart
Oct '19	1.8489	+0.0005	1.8528	1.8446	1.8480	1.8484	844	2:10:12 am	Option	Chart
Nov '19	1.8526	+0.0002	1.8554	1.8494	1.8507	1.8524	78	2:03:39 am	Option	Chart
Dec '19	1.8572	+0.0029	1.8572	1.8513	1.8528	1.8543	10	11:38:56 pm	Option	Chart
Jan '20	1.8523	-0.0028	1.8553	1.8523	1.8553	1.8551	5	11:32:41 pm	Option	Chart
Natural Gas
Sep '19	2.146	-0.013	2.158	2.143	2.150	2.159	2005	2:09:42 am	Option	Chart
Oct '19	2.147	-0.016	2.158	2.145	2.154	2.163	2758	2:10:09 am	Option	Chart
Nov '19	2.206	-0.016	2.218	2.205	2.212	2.222	882	2:07:31 am	Option	Chart
Dec '19	2.390	-0.016	2.402	2.388	2.398	2.406	661	2:10:19 am	Option	Chart
Jan '20	2.501	-0.017	2.515	2.501	2.512	2.518	775	2:02:34 am	Option	Chart

METALS

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Gold
Aug '19	1493.5	-3.8	1493.5	1493.5	1493.5	1497.3	3	12:53:13 am	Option	Chart
Oct '19	1500.1	-2.2	1502.4	1496.9	1502.3	1502.3	578	2:09:05 am	Option	Chart
Dec '19	1506.3	-2.2	1508.8	1503.0	1508.8	1508.5	40029	2:11:21 am	Option	Chart
Feb '20	1511.5	-2.8	1513.7	1509.0	1513.7	1514.3	256	1:43:46 am	Option	Chart
Silver
Sep '19	17.030	-0.010	17.035	16.960	17.030	17.040	7492	2:11:16 am	Option	Chart
Dec '19	17.170	+1.688	17.180	17.105	17.180	17.178	2034	2:10:41 am	Option	Chart
Mar '20	17.270	+1.674	17.275	17.220	17.275	17.291	30	2:04:24 am	Option	Chart
May '20	16.707 P	+1.047	16.840	16.705	16.775	16.707	377	12:29:59 pm	Option	Chart
Copper
Sep '19	2.5665	+0.0090	2.5665	2.5530	2.5585	2.5575	7533	2:11:17 am	Option	Chart
Dec '19	2.5735	+0.0080	2.5745	2.5610	2.5670	2.5655	2153	2:10:58 am	Option	Chart
Mar '20	2.5820	+0.0055	2.5820	2.5750	2.5765	2.5765	11	1:43:47 am	Option	Chart
May '20	2.5880	+0.0035	2.5880	2.5835	2.5835	2.5845	8	1:37:12 am	Option	Chart
Platinum
Oct '19	862.4	+0.5	863.0	860.0	860.0	861.9	2046	2:09:55 am	Option	Chart
Jan '20	867.2	+0.6	867.3	864.8	866.5	866.6	66	2:00:54 am	Option	Chart
Apr '20	870.0	-1.3	870.0	870.0	870.0	871.3	2	6:02:43 pm	Option	Chart
Jul '20	895.9 P	+35.9	902.0	889.9	902.0	895.9	4	10:50:03 am	Option	Chart

TREASURIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
30 Year Bond
Sep '19	163-15	-0-12	164-3	163-4	163-30	164-3	38372	2:10:13 am	Option	Chart
Dec '19	162-22	-0-12	163-10	162-12	163-7	163-10	4915	2:10:08 am	Option	Chart
10 Year Note
Sep '19	130-2.5	-0-25	130-11	129-31.5	130-8	130-9.5	232042	2:10:28 am	Option	Chart
Dec '19	130-23	-0-25	130-31	130-19.5	130-28.5	130-30	72603	2:09:55 am	Option	Chart
5 Year Note
Sep '19	118-30.25	-0-28	119-2.5	118-28	119-0.75	119-2.25	84325	2:10:31 am	Option	Chart
Dec '19	119-11.5	-0-27.75	119-16	119-9.25	119-14	119-15.75	17370	2:10:19 am	Option	Chart
2 Year Note
Sep '19	107-19.875	-0-30.75	107-21.5	107-18.875	107-20.375	107-21.125	47833	2:10:02 am	Option	Chart
Dec '19	107-27.75	-0-30.625	107-29.125	107-26.625	107-28.375	107-29.125	15918	2:08:46 am	Option	Chart
Eurodollar
Sep '19	97.9275	-0.0075	97.9350	97.9175	97.9250	97.9350	16087	2:11:05 am	Option	Chart
Dec '19	98.1200	-0.0150	98.1350	98.1000	98.1250	98.1350	22382	2:10:57 am	Option	Chart
Mar '20	98.3700	-0.0250	98.3950	98.3500	98.3850	98.3950	21593	2:10:24 am	Option	Chart
Jun '20	98.4900	-0.0250	98.5150	98.4700	98.5000	98.5150	18236	2:10:47 am	Option	Chart
Sep '20	98.3000 P	-0.0500	98.3400	98.2950	98.3250	98.3000	186841	3:59:58 pm	Option	Chart
Dec '20	98.3050 P	-0.0350	98.3400	98.2900	98.3250	98.3050	125347	3:59:40 pm	Option	Chart
Mar '21	98.3500 P	-0.0100	98.3800	98.3300	98.3600	98.3500	112813	3:57:15 pm	Option	Chart
Jun '21	98.3350 P	-0.0050	98.3600	98.3100	98.3450	98.3350	108678	3:59:54 pm	Option	Chart
Sep '21	98.3250 P	+0.0050	98.3450	98.3000	98.3350	98.3250	66922	3:59:00 pm	Option	Chart
Dec '21	98.2950 P	+0.0150	98.3100	98.2650	98.3000	98.2950	51950	3:58:55 pm	Option	Chart

CURRENCIES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Japanese Yen
Sep '19	0.009396	-0.000018	0.009412	0.009391	0.009411	0.009413	25712	2:11:02 am	Option	Chart
Dec '19	0.009452	-0.000019	0.009463	0.009449	0.009460	0.009471	91	2:01:11 am	Option	Chart
Canadian Dollar
Sep '19	0.7515	-0.0008	0.7526	0.7507	0.7522	0.7522	9405	2:11:05 am	Option	Chart
Dec '19	0.7522	-0.0008	0.7530	0.7515	0.7530	0.7530	21	12:22:40 am	Option	Chart
Euro Currency
Sep '19	1.1089	-0.0017	1.1105	1.1079	1.1098	1.1105	21923	2:11:17 am	Option	Chart
Dec '19	1.1162	-0.0017	1.1181	1.1155	1.1176	1.1179	1173	1:46:54 am	Option	Chart
British Pound
Sep '19	1.2217	-0.0052	1.2274	1.2206	1.2267	1.2269	22822	2:11:04 am	Option	Chart
Dec '19	1.2258	-0.0052	1.2314	1.2249	1.2306	1.2310	994	2:07:53 am	Option	Chart
Australian Dollar
Sep '19	0.6761	-0.0002	0.6769	0.6750	0.6764	0.6763	16248	2:11:05 am	Option	Chart
Dec '19	0.6779	0.0000	0.6785	0.6770	0.6779	0.6779	81	1:09:00 am	Option	Chart
Brazilian Real
Sep '19	0.2456	-0.0001	0.2460	0.2452	0.2452	0.2457	84	1:40:14 am	Option	Chart
Dec '19	0.2627 P	+0.0186	0.0000	0.0000	0.0000	0.2627	0	6:00:00 pm	Option	Chart

INDEXES

Month	Last	Change	High	Low	Open	Close	Volume	Time	Option	Chart
Mini Dow Jones
Sep '19	26320	+95	26347	26194	26225	26225	13551	2:10:29 am	Option	Chart
Dec '19	26302	+103	26322	26177	26204	26199	35	1:45:03 am	Option	Chart
Emini SP 500
Sep '19	2934.50	+12.25	2936.75	2918.75	2920.25	2922.25	77781	2:11:14 am	Option	Chart
Dec '19	2934.50	+11.50	2937.00	2920.00	2921.00	2923.00	834	2:09:14 am	Option	Chart
Emini NASDAQ 100
Sep '19	7755.75	+44.50	7762.00	7702.75	7705.75	7711.25	39797	2:11:14 am	Option	Chart
Dec '19	7766.75	+37.75	7777.00	7734.00	7734.00	7729.00	93	2:04:44 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.