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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19387^4+0^2389^4387^4387^6388^090235:36:48 amOptionChart
Mar '20399^40^0401^2399^4399^4400^020535:30:01 amOptionChart
May '20406^2-0^4408^0406^2406^4406^69285:36:48 amOptionChart
Jul '20412^6-0^2414^0412^4412^4413^08985:15:22 amOptionChart
Sep '20405^4+0^6406^0405^0405^0405^0714:55:47 amOptionChart
Dec '20409^2+0^2410^0409^0409^0409^44145:31:35 amOptionChart
Chicago Wheat
Dec '19517^6-5^6522^4517^4518^0518^054125:36:36 amOptionChart
Mar '20523^6-5^6528^0523^4524^2524^215605:31:07 amOptionChart
May '20529^0-5^4532^6529^0529^4529^42645:29:49 amOptionChart
Jul '20532^6-5^0536^6532^6533^4533^42815:30:10 amOptionChart
Sep '20539^4-4^4542^4539^4540^0540^2585:29:49 amOptionChart
Dec '20552^0-2^0553^2550^2550^6551^0504:35:14 amOptionChart
Kansas Wheat
Dec '19422^2-3^2424^4421^0421^2421^210335:31:21 amOptionChart
Mar '20435^6-2^6437^4434^6435^0434^611355:31:23 amOptionChart
May '20444^6-2^4446^4444^2444^2444^01925:31:07 amOptionChart
Jul '20453^4-2^4455^4453^0453^4453^01845:31:07 amOptionChart
Sep '20463^4-1^4463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19537^4-0^2539^0537^4538^6539^01185:30:10 amOptionChart
Mar '20551^4+0^2552^6551^4551^4552^6485:29:49 amOptionChart
May '20560^0+0^2561^4560^0561^4561^455:20:16 amOptionChart
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 '19932^0-1^2939^0932^0934^0934^0348335:35:59 amOptionChart
Jan '20946^2-0^4953^0946^0948^0948^2204095:31:42 amOptionChart
Mar '20958^0-1^0965^0958^0959^6959^638685:35:59 amOptionChart
May '20968^0+0^4973^0967^4968^0968^418715:26:49 amOptionChart
Jul '20976^4+1^0981^0976^2976^2976^619075:35:59 amOptionChart
Aug '20979^2+1^2983^0979^0979^0979^01505:24:24 amOptionChart
Sep '20975^2+1^6976^6974^4974^4973^6494:44:59 amOptionChart
Soyoil
Dec '1930.77+0.2931.0030.7730.8430.8588335:37:05 amOptionChart
Jan '2030.99+0.2831.2130.9831.0531.0814575:37:05 amOptionChart
Mar '2031.22+0.2631.4531.2231.3031.318245:24:52 amOptionChart
May '2031.49+0.2431.7131.4831.5731.598475:37:05 amOptionChart
Jul '2031.80+0.2631.9931.8031.8431.887025:24:38 amOptionChart
Soymeal
Dec '19306.50-1.20308.70306.50307.10306.9048445:37:05 amOptionChart
Jan '20309.10-1.20311.10309.00309.60309.4012585:32:17 amOptionChart
Mar '20313.00-1.40315.00312.90313.70313.4013955:29:49 amOptionChart
May '20316.70-1.40318.40316.70317.00316.8015575:29:49 amOptionChart
Jul '20320.50-1.30321.90320.50320.60320.309205:25:17 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 '1953.93+0.4254.3553.7854.3054.48944565:37:37 amOptionChart
Jan '2053.98+0.4454.3953.8354.3154.5081945:36:57 amOptionChart
Feb '2053.84+0.4354.2453.7154.1554.3414775:32:33 amOptionChart
Mar '2053.61+0.4353.9853.4853.8554.077795:36:57 amOptionChart
Unleaded Gasoline
Nov '191.6004-0.00681.61111.59281.61021.60895195:24:44 amOptionChart
Dec '191.5604-0.00331.57071.55361.57041.569052345:36:42 amOptionChart
Jan '201.5412-0.00111.55011.53411.54851.55027065:19:11 amOptionChart
Feb '201.5407+0.00091.54861.53401.54281.54921905:16:03 amOptionChart
Mar '201.5498-0.00021.55441.54631.55441.55971695:34:44 amOptionChart
Heating Oil
Nov '191.9315-0.00911.94621.92871.94621.94376385:31:01 amOptionChart
Dec '191.9179-0.00531.93191.91241.93191.929435715:37:05 amOptionChart
Jan '201.9057-0.00351.91621.90091.91561.91735905:37:05 amOptionChart
Feb '201.8902-0.00241.89981.88521.89901.90191984:40:19 amOptionChart
Mar '201.8724-0.00151.87961.86841.87701.8839534:37:14 amOptionChart
Natural Gas
Nov '192.262+0.0242.2872.2572.2742.27250835:37:14 amOptionChart
Dec '192.433-0.0082.4552.4272.4422.44960555:36:12 amOptionChart
Jan '202.550-0.0162.5722.5452.5672.5686625:35:59 amOptionChart
Feb '202.517-0.0212.5352.5112.5312.5312755:12:28 amOptionChart
Mar '202.421-0.0262.4432.4182.4372.4367795:32:45 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.01486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191494.1+6.01498.11490.71491.11487.5947935:38:01 amOptionChart
Feb '201501.1+6.11505.01498.01498.41494.513775:37:40 amOptionChart
Apr '201507.7+7.71508.41503.21503.41499.510985:02:34 amOptionChart
Silver
Dec '1917.565-0.03717.61517.51517.55017.500150385:37:48 amOptionChart
Mar '2017.720+1.07417.76017.69517.71017.6443715:13:55 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 '192.6290-0.01752.63702.61452.63552.6330197945:37:57 amOptionChart
Mar '202.6370-0.01852.64602.62552.64452.64304154:52:17 amOptionChart
May '202.6450-0.01502.64652.64002.64452.6490485:23:45 amOptionChart
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 '20896.1+3.9900.3894.0895.0896.028545:37:27 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 '19160-11+0-29160-18160-0160-4160-2519135:37:08 amOptionChart
Mar '20159-18+0-29159-19159-9159-9159-9205:21:54 amOptionChart
10 Year Note
Dec '19129-31+0-11130-3129-27129-28129-262554505:36:57 amOptionChart
Mar '20130-2+0-14130-3129-28.5129-28.5129-26.54104:28:31 amOptionChart
5 Year Note
Dec '19119-1+0-5.75119-3118-30118-30.5118-291049345:37:07 amOptionChart
Mar '20119-9+0-4.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-24.875+0-2.125107-25.75107-24.25107-24.25107-23.75479655:36:58 amOptionChart
Mar '20107-30.75+0-2.375107-30.75107-30.75107-30.75107-29.5927:30:42 pmOptionChart
Eurodollar
Dec '1998.1250+0.005098.130098.120098.125098.1200287515:31:38 amOptionChart
Mar '2098.3650+0.035098.370098.355098.355098.3500185065:37:21 amOptionChart
Jun '2098.4500+0.040098.465098.440098.440098.4300212625:33:47 amOptionChart
Sep '2098.5100+0.045098.525098.500098.500098.4850260805:37:23 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 '190.009251+0.0000120.0092690.0092460.0092500.009252536295:37:07 amOptionChart
Mar '200.009306+0.0000110.0093240.0093060.0093240.009308132:36:04 amOptionChart
Canadian Dollar
Dec '190.7642-0.00040.76430.76310.76410.7638164025:37:28 amOptionChart
Mar '200.7643-0.00050.76430.76350.76410.7641313:46:48 amOptionChart
Euro Currency
Dec '191.1158-0.00311.11721.11491.11661.1165458915:37:33 amOptionChart
Mar '201.1226-0.00321.12381.12221.12331.1235425:31:38 amOptionChart
British Pound
Dec '191.2899-0.00941.29221.28641.28951.2906460485:37:33 amOptionChart
Mar '201.2930-0.00991.29501.29071.29341.2943272:28:47 amOptionChart
Australian Dollar
Dec '190.6854-0.00210.68720.68440.68630.6864347125:37:26 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 '1926692-10526785266602675226763347745:37:07 amOptionChart
Mar '2026728-6126769266502674026751325:30:25 amOptionChart
Emini SP 500
Dec '192992.00-14.502997.502982.002992.002994.501537545:37:36 amOptionChart
Mar '202992.75-15.252998.002984.002992.252996.001975:36:52 amOptionChart
Emini NASDAQ 100
Dec '197857.00-91.257872.007810.257846.257858.75667005:37:36 amOptionChart
Mar '207880.50-87.257880.507833.007875.007878.00815:22:26 amOptionChart