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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19383^6-0^2384^4383^2383^6384^061636:29:37 amOptionChart
May '19391^4-0^2392^2391^0391^4391^610336:29:37 amOptionChart
Jul '19398^20^0398^6397^6398^2398^26216:24:26 amOptionChart
Sep '19399^4-0^2399^6399^2399^4399^61896:09:38 amOptionChart
Dec '19403^2-0^2403^4402^6403^0403^45846:18:56 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^2-3^0535^6531^6534^0535^247076:29:41 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^0-2^6548^0544^6544^6547^63676:28:54 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^4-2^4566^2563^2563^6566^01426:20:22 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^4-3^4521^6518^0520^2522^08716:22:00 amOptionChart
May '19519^4  P-14^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19541^0-2^6543^4540^2541^2543^61266:09:12 amOptionChart
Sep '19553^2-2^0553^2553^2553^2555^224:01:13 amOptionChart
Dec '19569^2-2^2569^2569^2569^2571^424:19:53 amOptionChart
Minneapolis Wheat
Mar '19582^4-2^6584^4582^4584^2585^21004:32:17 amOptionChart
May '19588^4-2^0589^6588^4589^2590^4244:32:17 amOptionChart
Jul '19594^4-2^2595^2594^4595^2596^634:32:17 amOptionChart
Sep '19603^4  P0^0605^4601^2602^2603^41911:29:55 pmOptionChart
Dec '19614^6  P0^0616^4612^0612^6614^61391:29:55 pmOptionChart
Soybeans
Jan '19907^4+2^6908^2902^6902^6904^680916:28:25 amOptionChart
Mar '19920^4+2^4921^2915^6916^0918^062656:28:28 amOptionChart
May '19934^0+2^4934^2929^2929^2931^412636:28:15 amOptionChart
Jul '19945^2+2^2946^2940^6940^6943^03346:17:41 amOptionChart
Aug '19948^6+1^6948^6947^4947^6947^043:40:55 amOptionChart
Sep '19948^2  P0^0951^0946^6946^6948^23001:14:54 pmOptionChart
Nov '19955^4+2^0956^4951^6952^0953^42206:07:15 amOptionChart
Soyoil
Jan '1928.39+0.2228.4128.1928.2028.1748226:30:03 amOptionChart
Mar '1928.67+0.2228.6928.4728.5128.4535706:28:57 amOptionChart
May '1928.96+0.2228.9928.7628.7628.749836:28:57 amOptionChart
Jul '1929.26+0.2329.2729.0329.0329.035006:07:57 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19309.90+0.80310.00308.80309.00309.1021966:28:15 amOptionChart
Mar '19314.30+0.90314.40313.10313.40313.4018546:28:25 amOptionChart
May '19318.00+0.90318.00316.90317.00317.106346:28:15 amOptionChart
Jul '19321.90+0.90321.90320.70320.90321.001266:28:15 amOptionChart
Aug '19323.00+0.40323.00323.00323.00322.60684:24:53 amOptionChart
Oats
Mar '19286^2-1^6290^2285^6288^0288^0286:00:37 amOptionChart
May '19290^4-0^2290^4290^4290^4290^6625:59:53 amOptionChart
Jul '19288^2  P0^0287^2287^0287^2288^2210:45:26 amOptionChart
Sep '19275^2  P0^00^00^00^0275^206:00:00 pmOptionChart
Dec '19271^0  P0^00^00^00^0271^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.025  P0.000119.300118.600119.200119.02522501:04:46 pmOptionChart
Feb '19121.550  P0.000122.200121.100122.075121.550189731:04:58 pmOptionChart
Apr '19123.850  P0.000124.275123.400124.075123.850106061:04:58 pmOptionChart
Jun '19115.350  P0.000115.775114.850115.350115.35073011:04:43 pmOptionChart
Aug '19112.750  P0.000113.400112.300113.375112.75030191:04:58 pmOptionChart
Oct '19114.100  P0.000114.700113.775114.500114.1009711:04:22 pmOptionChart
Dec '19116.100  P0.000116.550115.825116.500116.1003611:04:39 pmOptionChart
Feeder Cattle
Jan '19145.375  P0.000147.250145.300146.925145.37557251:04:52 pmOptionChart
Mar '19143.325  P0.000145.375143.125144.950143.32559161:04:55 pmOptionChart
Apr '19144.100  P0.000145.800143.875145.500144.10013901:04:29 pmOptionChart
May '19144.525  P0.000145.925144.125145.625144.5258081:02:50 pmOptionChart
Aug '19148.425  P0.000149.375147.850149.300148.4253941:02:32 pmOptionChart
Sep '19148.200  P0.000148.425148.025148.425148.2003812:55:10 pmOptionChart
Oct '19147.825  P0.000147.825147.825147.825147.825211:00:19 pmOptionChart
Lean Hogs
Feb '1963.825  P0.00064.40063.02564.32563.825173661:04:57 pmOptionChart
Apr '1968.975  P0.00070.20068.60070.05068.97569991:04:52 pmOptionChart
May '1974.650  P0.00075.82574.65075.72574.65010212:48:19 pmOptionChart
Jun '1982.375  P0.00083.10081.82583.02582.37540251:04:45 pmOptionChart
Jul '1983.275  P0.00084.10082.72584.10083.27513011:04:59 pmOptionChart
Aug '1983.075  P0.00083.70082.40083.70083.07511481:04:43 pmOptionChart
Oct '1968.350  P0.00068.90068.00068.90068.3502671:03:44 pmOptionChart
Dec '1962.500  P0.00062.80062.37562.60062.500971:03:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.25-0.011.271.251.261.263343:54:38 pmOptionChart
Feb '191.29  P0.001.301.281.291.293292:42:27 pmOptionChart
Mar '191.31  P0.001.321.310.001.313912:32:47 pmOptionChart
Crude Oil
Jan '1948.44-1.4449.5947.8449.1649.88160546:29:05 amOptionChart
Feb '1948.74-1.4649.9048.1349.4650.202133336:29:13 amOptionChart
Mar '1949.09-1.4650.2148.4549.8150.55146266:28:49 amOptionChart
Apr '1949.42-1.4950.4848.8050.1750.9177406:28:25 amOptionChart
May '1949.78-1.5150.9149.2050.5751.2945916:20:11 amOptionChart
Unleaded Gasoline
Jan '191.3783-0.03211.40351.35871.39531.410446566:28:49 amOptionChart
Feb '191.3786-0.03421.40491.35911.39691.412851316:29:01 amOptionChart
Mar '191.3947-0.03681.42261.37791.41421.431511706:17:46 amOptionChart
Apr '191.5883-0.03671.61491.57071.60951.62509596:22:35 amOptionChart
May '191.6003-0.03751.61021.59211.61021.63781985:24:46 amOptionChart
Heating Oil
Jan '191.7927-0.03401.81741.77151.80521.826734796:28:59 amOptionChart
Feb '191.7873-0.03431.81121.76651.79871.821619496:28:59 amOptionChart
Mar '191.7771-0.03521.80131.75691.78981.81232006:27:08 amOptionChart
Apr '191.7672-0.03411.79071.75001.78391.8013646:21:49 amOptionChart
May '191.7658-0.03381.78781.75001.78281.7996436:16:24 amOptionChart
Natural Gas
Jan '193.642+0.1143.6483.5663.5963.528110626:29:18 amOptionChart
Feb '193.551+0.0983.5533.4823.4883.45339206:29:01 amOptionChart
Mar '193.377+0.0693.3853.3343.3503.30819366:29:00 amOptionChart
Apr '192.804+0.0242.8092.7902.8002.78018256:26:37 amOptionChart
May '192.741+0.0142.7482.7352.7462.7273726:29:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181248.0+0.61248.21248.01248.21247.4116:05:55 amOptionChart
Feb '191252.6+0.81254.51249.01249.71251.8702516:30:09 amOptionChart
Apr '191258.2+0.21260.21255.21256.11258.07036:21:51 amOptionChart
Jun '191264.40.01266.71261.51262.51264.43556:21:21 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.705-0.05414.79014.70014.73514.759167356:30:03 amOptionChart
May '1914.795-0.04914.87014.78514.81514.8441226:12:00 amOptionChart
Jul '1914.900-0.02814.90014.90014.90014.9282275:07:50 pmOptionChart
Copper
Dec '182.7000-0.05302.74002.69752.74002.7530313:20:02 amOptionChart
Mar '192.7120-0.04252.75252.69752.74302.7545288726:30:11 amOptionChart
May '192.7145-0.04252.75402.70102.74902.75708486:19:43 amOptionChart
Jul '192.7185-0.04202.75502.70652.75502.76051646:05:26 amOptionChart
Platinum
Jan '19792.6-3.3795.8788.7795.0795.937286:28:57 amOptionChart
Apr '19797.8-3.5802.0794.3800.3801.35726:28:54 amOptionChart
Jul '19803.0-3.4804.0802.1804.0806.4163:35:04 amOptionChart
Oct '19813.8+12.3813.8813.8813.8812.238:46:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18144-10+0-17144-10144-0144-0143-25704:53:38 amOptionChart
Mar '19143-21+0-14143-27143-6143-9143-7644416:28:53 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-26.5+0-5.5120-29.5120-19.5120-20.5120-213528816:29:52 amOptionChart
5 Year Note
Dec '18113-21.5  P0-0113-21.5113-15.75113-15.75113-21.513953:06:53 pmOptionChart
Mar '19113-26.25+0-3.5113-29113-22113-22.75113-22.752225826:29:48 amOptionChart
2 Year Note
Dec '18105-25+0-2105-25105-23105-23105-231243:04:26 amOptionChart
Mar '19105-26.25+0-2.25105-27.5105-24.25105-24.75105-241271536:29:26 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2750+0.030097.290097.250097.250097.24501351256:29:06 amOptionChart
Jun '1997.2350+0.035097.250097.205097.210097.20001100806:27:00 amOptionChart
Sep '1997.2100+0.045097.225097.175097.180097.16501128476:29:05 amOptionChart
Dec '1997.1850+0.045097.205097.150097.155097.14001798746:26:54 amOptionChart
Mar '2097.2300+0.050097.250097.190097.195097.18001371676:29:04 amOptionChart
Jun '2097.2700+0.050097.290097.230097.235097.2200710886:29:04 amOptionChart
Sep '2097.2950+0.050097.310097.255097.255097.2450607886:29:18 amOptionChart
Dec '2097.2750+0.040097.295097.240097.245097.2350665296:24:42 amOptionChart
Mar '2197.3000+0.040097.320097.265097.265097.2600342676:26:54 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008972+0.0000320.0089790.0089320.0089350.008941738926:28:45 amOptionChart
Canadian Dollar
Dec '180.7467+0.00090.74670.74550.74550.74583745:47:18 amOptionChart
Mar '190.7478+0.00040.74840.74680.74730.7474198216:29:32 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1476+0.00341.14931.14261.14381.1442967276:29:32 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2739+0.00501.27631.26691.26721.2689575926:29:30 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7205+0.00180.72120.71810.71830.7187416646:28:53 amOptionChart
Brazilian Real
Mar '190.2560  P0.00000.25750.25720.25750.256006:00:00 pmOptionChart
Jun '190.2543  P0.00000.00000.00000.00000.254306:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1823769+9723802236572368523672244656:30:08 amOptionChart
Mar '1923786+10123813236692370323685437846:30:08 amOptionChart
Emini SP 500
Dec '182563.50+11.002566.502549.002553.752552.502131306:29:32 amOptionChart
Mar '192566.50+10.752569.002552.252557.252555.753203686:29:32 amOptionChart
Emini NASDAQ 100
Dec '186504.50+38.256509.756463.256471.256466.25377426:29:32 amOptionChart
Mar '196527.50+38.256532.506485.506496.506489.25893126:29:32 amOptionChart