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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20388^4+1^0388^6387^4387^4387^41709008:02:04 pmOptionChart
May '20394^0+0^4394^4393^2393^4393^4534198:01:09 pmOptionChart
Jul '20399^6+0^4400^0399^0399^0399^2339007:43:46 pmOptionChart
Sep '20399^0+0^2399^0398^4398^4398^6106937:51:58 pmOptionChart
Dec '20401^6+0^2402^0401^4401^4401^4164648:04:48 pmOptionChart
Mar '21411^20^0411^2410^2410^2411^213017:00:00 pmOptionChart
Chicago Wheat
Mar '20582^4+1^0582^6579^6581^4581^4681258:04:09 pmOptionChart
May '20581^4+0^4582^2579^6581^2581^0289148:02:28 pmOptionChart
Jul '20580^40^0581^2578^6580^0580^4232948:02:07 pmOptionChart
Sep '20585^40^0586^0584^0585^2585^474388:00:49 pmOptionChart
Dec '20593^40^0593^4591^4593^0593^462357:50:38 pmOptionChart
Mar '21600^2-0^2600^2598^6599^6600^419087:48:30 pmOptionChart
Kansas Wheat
Mar '20499^4-0^4500^0498^4499^6500^0223418:02:03 pmOptionChart
May '20506^2-1^0506^6505^6506^6507^274747:43:00 pmOptionChart
Jul '20513^6-0^6514^2513^0514^0514^479867:43:00 pmOptionChart
Sep '20521^2-1^0522^0520^4520^4522^235267:43:00 pmOptionChart
Dec '20531^6-1^0531^6531^6531^6532^611727:43:00 pmOptionChart
Minneapolis Wheat
Mar '20562^0-0^2562^2560^6562^0562^237117:57:20 pmOptionChart
May '20570^60^0570^6570^0570^2570^618537:39:26 pmOptionChart
Jul '20576^4-0^4576^6576^4576^4577^011017:20:08 pmOptionChart
Sep '20585^0+0^2585^0585^0585^0584^68197:00:05 pmOptionChart
Dec '20595^6+0^2595^6595^6595^6595^43647:50:38 pmOptionChart
Soybeans
Mar '20915^2-0^6917^2914^4917^0916^01146978:01:25 pmOptionChart
May '20928^6-1^0931^6928^0931^6929^6476268:04:12 pmOptionChart
Jul '20942^4-1^0944^6942^0944^2943^4261868:03:57 pmOptionChart
Aug '20946^4-1^4947^2946^4947^2948^027217:51:58 pmOptionChart
Sep '20946^6-0^6948^0946^0948^0947^421918:04:59 pmOptionChart
Nov '20950^0-1^2952^0949^6952^0951^2104528:01:06 pmOptionChart
Jan '21954^4-0^6955^4954^4955^4955^217417:03:51 pmOptionChart
Soyoil
Mar '2032.66-0.0932.8132.6132.8032.75769608:05:11 pmOptionChart
May '2032.99-0.1033.1432.9533.1433.09269598:04:12 pmOptionChart
Jul '2033.36-0.0933.5133.3133.5133.45149568:03:48 pmOptionChart
Aug '2033.44-0.1033.6733.4333.6733.5432347:43:39 pmOptionChart
Sep '2033.54-0.0733.7433.5433.7433.6111537:15:32 pmOptionChart
Soymeal
Mar '20299.20+0.10299.40298.90299.10299.10476148:03:02 pmOptionChart
May '20303.70-0.10304.00303.60303.70303.80231788:04:12 pmOptionChart
Jul '20308.40-0.10308.60308.20308.20308.50126087:51:58 pmOptionChart
Aug '20310.00-0.20310.30310.00310.30310.2015997:16:10 pmOptionChart
Sep '20311.200.00313.10311.00312.60311.2011321:14:53 pmOptionChart
Oats
Mar '20314^0-0^6315^0314^0314^6314^62947:43:06 pmOptionChart
May '20308^4-0^4309^0304^6307^4309^05912:48:05 pmOptionChart
Jul '20300^0-1^2301^2299^2299^2301^22412:48:05 pmOptionChart
Sep '20269^4  P-12^60^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-3^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.3000.000126.550125.850126.025126.375147931:04:59 pmOptionChart
Apr '20127.1500.000127.475126.725126.900127.225171711:04:59 pmOptionChart
Jun '20119.1000.000119.400118.800118.950119.175109651:04:59 pmOptionChart
Aug '20116.4500.000116.775116.225116.525116.47582691:04:57 pmOptionChart
Oct '20118.7750.000119.000118.400118.750118.82533431:04:57 pmOptionChart
Dec '20121.5750.000121.750121.200121.550121.65010251:04:57 pmOptionChart
Feb '210.000  P-123.3000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20144.8500.000145.250144.625145.150145.0756821:04:58 pmOptionChart
Mar '20144.5250.000145.175144.175144.750144.67526521:04:58 pmOptionChart
Apr '20147.5250.000147.925147.175147.650147.55016891:03:53 pmOptionChart
May '20149.2000.000149.550148.825149.150149.32512961:04:58 pmOptionChart
Aug '20155.0250.000155.100154.425154.875155.0007651:03:31 pmOptionChart
Sep '20156.2500.000156.300155.575155.950156.20027112:59:58 pmOptionChart
Oct '20156.7250.000156.725155.875155.900156.5757512:59:56 pmOptionChart
Lean Hogs
Feb '2067.3750.00068.00066.42567.57567.350139321:04:58 pmOptionChart
Apr '2073.8250.00074.65072.32574.00073.825253881:04:57 pmOptionChart
May '2080.3500.00081.07579.00080.07580.35025012:06:28 pmOptionChart
Jun '2086.6500.00087.52585.95087.15086.65081591:04:57 pmOptionChart
Jul '2087.5000.00088.17586.75087.95087.50034741:03:59 pmOptionChart
Aug '2086.4750.00087.07585.70086.60086.45052381:03:53 pmOptionChart
Oct '2075.1750.00075.22573.87574.95075.20048921:04:57 pmOptionChart
Dec '2068.9750.00069.07568.02568.85069.05015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.35+0.001.381.341.361.341201:34:24 pmOptionChart
Mar '201.360.001.401.361.391.36711:34:24 pmOptionChart
Apr '201.390.001.421.391.421.39289:05:40 amOptionChart
Crude Oil
Feb '2058.25-0.2959.7357.6859.1758.34362511:29:54 pmOptionChart
Mar '2058.05-0.3358.3858.0558.2658.3889398:05:23 pmOptionChart
Apr '2058.03-0.3158.3558.0358.2458.343758:05:06 pmOptionChart
May '2057.84-0.3258.1557.8458.0758.161908:05:20 pmOptionChart
Jun '2057.59-0.2657.8457.5957.7757.852707:44:30 pmOptionChart
Unleaded Gasoline
Feb '201.6324-0.00411.63921.63241.63651.6365588:00:03 pmOptionChart
Mar '201.6468-0.00411.65341.64621.65241.65092718:05:06 pmOptionChart
Apr '201.8334-0.00411.83971.83331.83961.8375267:59:23 pmOptionChart
May '201.8421+0.00011.87041.82071.86991.8420168813:49:46 pmOptionChart
Jun '201.8287-0.00411.82871.82871.82871.8328110817:09:13 pmOptionChart
Heating Oil
Feb '201.8250-0.00421.83061.82401.82851.82922748:02:57 pmOptionChart
Mar '201.8311-0.00361.83671.82991.83481.83474888:03:13 pmOptionChart
Apr '201.8323-0.00391.83751.83231.83621.8362717:59:26 pmOptionChart
May '201.8355-0.00201.83751.83321.83751.8375487:27:14 pmOptionChart
Jun '201.8347-0.00391.83821.83471.83771.8386228:01:40 pmOptionChart
Natural Gas
Feb '201.905+0.0101.9201.9041.9121.89533338:05:02 pmOptionChart
Mar '201.896+0.0071.9131.8961.9021.88918538:04:13 pmOptionChart
Apr '201.933+0.0031.9461.9321.9351.93011868:05:02 pmOptionChart
May '201.995+0.0062.0041.9941.9991.989627:51:55 pmOptionChart
Jun '202.066+0.0022.0762.0662.0712.064357:47:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201553.4-4.51559.81552.81558.91557.9236468:06:08 pmOptionChart
Apr '201559.5-4.61565.71559.01564.41564.116938:04:40 pmOptionChart
Jun '201565.4-4.51568.91565.01568.01569.9578:02:17 pmOptionChart
Aug '201571.8-3.31573.21570.31573.21575.167:38:21 pmOptionChart
Silver
Mar '2017.715-0.09317.81017.67517.78517.80866228:06:11 pmOptionChart
May '2017.815+1.10817.87017.76517.87017.892207:53:06 pmOptionChart
Jul '2017.975+1.20918.30017.78518.22017.9706583:08:29 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7860-0.00752.79552.78152.78802.793551438:06:03 pmOptionChart
May '202.7960-0.00652.80202.79102.80202.80251788:03:33 pmOptionChart
Jul '202.8080-0.00102.80802.80802.80802.809067:34:05 pmOptionChart
Sep '202.8050-0.01002.81352.80502.81352.815045166:54:40 pmOptionChart
Platinum
Jan '201002.00.01002.01002.01002.01002.0212:05:53 pmOptionChart
Apr '20998.1-9.41006.6995.91005.51007.515808:04:50 pmOptionChart
Jul '201003.5-9.41011.01002.91011.01012.9158:02:48 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20158-13-0-26158-18158-9158-16158-19116208:05:11 pmOptionChart
Jun '20157-14-0-25157-17157-14157-17157-21117:42:58 pmOptionChart
10 Year Note
Mar '20129-15.5-0-29129-17.5129-13.5129-17129-18.5835318:04:45 pmOptionChart
Jun '20129-10-0-29129-10129-10129-10129-1347:45:58 pmOptionChart
5 Year Note
Mar '20119-2-0-30.25119-3.5119-1.25119-3119-3.75231648:05:12 pmOptionChart
Jun '20119-11.75-0-30.25119-11.75119-11.75119-11.75119-13.5156:00:57 pmOptionChart
2 Year Note
Mar '20107-25.5-0-31.75107-25.75107-25.125107-25.75107-25.75100108:02:31 pmOptionChart
Jun '20107-30-0-31.75107-30.25107-29.5107-29.5107-30.251812:18:47 pmOptionChart
Eurodollar
Mar '2098.27000.000098.275098.265098.275098.270053598:02:05 pmOptionChart
Jun '2098.3350-0.005098.345098.335098.340098.340049257:47:29 pmOptionChart
Sep '2098.4150-0.005098.425098.410098.425098.420054497:49:46 pmOptionChart
Dec '2098.4350-0.005098.440098.425098.440098.4400106378:05:10 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009122-0.0000130.0091290.0091190.0091270.009135150148:05:05 pmOptionChart
Jun '200.009169-0.0000120.0091810.0091490.0091490.0091811210:19:43 amOptionChart
Canadian Dollar
Mar '200.7640-0.00110.76510.76380.76510.765137738:05:33 pmOptionChart
Jun '200.7641-0.00100.76500.76410.76500.765167:24:39 pmOptionChart
Euro Currency
Mar '201.1119-0.00141.11241.11151.11191.113379348:05:14 pmOptionChart
Jun '201.1181-0.00141.11851.11811.11851.1195287:48:46 pmOptionChart
British Pound
Mar '201.3070-0.00021.30751.30651.30651.307225818:05:16 pmOptionChart
Jun '201.3107-0.00031.31071.31071.31071.31102787:38:16 pmOptionChart
Australian Dollar
Mar '200.6843-0.00110.68570.68360.68510.6854147868:05:02 pmOptionChart
Jun '200.6855-0.00150.68710.68540.68710.687067:54:00 pmOptionChart
Brazilian Real
Mar '200.2369-0.00100.24030.23690.24030.2379101:34:55 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029220+4129229291602917729179116958:05:19 pmOptionChart
Jun '2029199+462919929179291792915337:30:09 pmOptionChart
Emini SP 500
Mar '203326.00+6.503326.753319.253321.253319.50457098:05:41 pmOptionChart
Jun '203326.75+6.753326.753320.003321.753320.00508:04:31 pmOptionChart
Emini NASDAQ 100
Mar '209193.50+23.759196.009174.259179.509169.75229388:05:40 pmOptionChart
Jun '209207.00+18.009207.009195.759196.259189.0077:58:21 pmOptionChart