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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18375^00^0377^4374^0376^0375^42291:19:57 pmOptionChart
Mar '19383^4-0^6384^0383^0383^6384^221848:49:46 pmOptionChart
May '19391^2-0^4391^2390^6391^2391^6335718:42:07 pmOptionChart
Jul '19397^2-1^0397^6396^6397^4398^2143608:41:32 pmOptionChart
Sep '19398^6-1^0398^6398^2398^6399^687837:11:42 pmOptionChart
Dec '19402^6-1^0403^0402^2403^0403^6142468:41:30 pmOptionChart
Chicago Wheat
Dec '18526^20^0526^2526^2526^2527^6431:05:52 pmOptionChart
Mar '19533^0-3^0538^0532^6536^0536^0765558:48:58 pmOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19544^0-3^4547^2544^0546^6547^4114538:28:01 pmOptionChart
Sep '19551^0-3^4554^2551^0554^0554^448647:11:07 pmOptionChart
Dec '19565^4-0^2565^4565^4565^4565^641927:00:00 pmOptionChart
Kansas Wheat
Dec '18492^40^0504^0504^0504^0492^421:34:23 pmOptionChart
Mar '19517^6-2^2522^0517^6520^0520^0284188:43:04 pmOptionChart
May '19519^4  P-11^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19537^0-2^4538^6536^4537^6539^472398:39:28 pmOptionChart
Sep '19551^00^0553^0543^4543^4551^211481:14:22 pmOptionChart
Minneapolis Wheat
Dec '18580^4  P0^0580^4580^4580^4580^4610:46:21 amOptionChart
Mar '19585^2-3^0587^6585^2587^0588^251568:44:26 pmOptionChart
May '19589^6-2^0591^2589^6591^2591^615538:44:26 pmOptionChart
Jul '19596^20^0597^4593^0593^0597^06931:21:57 pmOptionChart
Sep '19603^40^0603^6600^0600^0603^62231:14:57 pmOptionChart
Soybeans
Jan '19903^0-4^0907^6902^2907^2907^01121148:47:37 pmOptionChart
Mar '19916^4-4^0921^0915^4920^4920^4811738:47:08 pmOptionChart
May '19929^2-4^0934^0928^4933^4933^2212398:33:27 pmOptionChart
Jul '19941^0-4^0945^2940^2945^0945^0148168:46:04 pmOptionChart
Aug '19950^40^0960^2947^6960^2949^23971:13:39 pmOptionChart
Sep '19950^40^0961^4948^4960^2950^44681:03:58 pmOptionChart
Nov '19952^2-3^6956^0951^4955^4956^073428:28:30 pmOptionChart
Soyoil
Dec '1828.640.0028.6428.6428.6428.6421:25:54 pmOptionChart
Jan '1928.62-0.2128.8328.5928.8128.83523988:47:02 pmOptionChart
Mar '1928.88-0.2129.0928.8529.0929.09459608:47:17 pmOptionChart
May '1929.15-0.2229.4029.1329.4029.37155808:32:30 pmOptionChart
Jul '1929.41-0.2229.6129.3729.5929.6382508:33:00 pmOptionChart
Soymeal
Dec '18310.800.00311.80307.00310.90309.4031012:50:05 pmOptionChart
Jan '19307.80-0.70309.20307.50308.50308.50728118:49:36 pmOptionChart
Mar '19312.00-0.90313.50311.80312.90312.90553998:45:02 pmOptionChart
May '19315.80-1.00316.90315.50316.80316.80160158:45:02 pmOptionChart
Jul '19319.30-1.30320.50319.10320.20320.6081788:39:19 pmOptionChart
Oats
Dec '18282^0  P0^00^00^00^0282^006:00:00 pmOptionChart
Mar '19292^4-1^0294^0292^4293^6293^41737:44:38 pmOptionChart
May '19295^60^0296^0294^4295^0295^2331:19:36 pmOptionChart
Jul '19291^6  P0^00^00^00^0291^606:00:00 pmOptionChart
Sep '19278^4  P0^00^00^00^0278^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.5000.000119.550119.000119.150119.45022411:04:46 pmOptionChart
Feb '19122.9750.000123.275122.675123.000122.850202731:04:55 pmOptionChart
Apr '19124.8750.000125.150124.650124.900124.800147521:04:33 pmOptionChart
Jun '19116.4250.000116.500116.075116.200116.400102841:04:59 pmOptionChart
Aug '19113.8750.000113.925113.375113.425113.85042691:04:54 pmOptionChart
Oct '19115.1750.000115.300114.800114.825115.27515221:03:40 pmOptionChart
Dec '19117.1750.000117.175116.725116.825117.1252651:03:41 pmOptionChart
Feeder Cattle
Jan '19148.0000.000148.675147.650147.650147.97554641:04:56 pmOptionChart
Mar '19145.9250.000146.575145.300145.300145.92561391:04:54 pmOptionChart
Apr '19146.4500.000146.925145.625145.625146.50022131:04:54 pmOptionChart
May '19146.5750.000146.725145.475145.475146.500114412:59:50 pmOptionChart
Aug '19149.9500.000150.350149.425149.425149.9503711:00:59 pmOptionChart
Sep '19149.6250.000150.000149.500149.825149.6254612:02:26 pmOptionChart
Oct '19149.2500.000149.600149.250149.250149.2501411:34:16 amOptionChart
Lean Hogs
Dec '1854.8250.00054.87554.50054.82554.80019431:04:52 pmOptionChart
Feb '1965.0000.00065.70064.10065.37564.825168781:04:59 pmOptionChart
Apr '1970.3500.00071.77570.27571.55070.350104131:04:59 pmOptionChart
May '1975.6750.00076.60075.67576.60075.7751081:00:41 pmOptionChart
Jun '1982.9250.00083.52582.57583.37582.97548581:04:46 pmOptionChart
Jul '1984.0750.00084.32583.65084.27584.02534981:04:09 pmOptionChart
Aug '1983.9750.00084.20083.55084.05084.02531921:04:35 pmOptionChart
Oct '1969.1500.00069.37569.07569.07569.1504461:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26+0.011.271.251.261.254283:59:53 pmOptionChart
Feb '191.300.001.301.281.291.282313:59:56 pmOptionChart
Mar '191.31+0.001.321.311.311.311071:18:20 pmOptionChart
Crude Oil
Jan '1952.39-0.1952.9552.3052.8352.58222688:49:06 pmOptionChart
Feb '1952.61-0.2253.1952.5353.0452.8364708:49:03 pmOptionChart
Mar '1952.84-0.2353.4252.8153.2553.076898:48:38 pmOptionChart
Apr '1953.10-0.2353.6053.1053.6053.33678:44:58 pmOptionChart
May '1953.38-0.2453.8953.3853.8953.62358:07:44 pmOptionChart
Unleaded Gasoline
Jan '191.4676-0.01061.48281.46671.48011.47824618:47:15 pmOptionChart
Feb '191.4689-0.01101.48421.46871.48181.47991718:47:15 pmOptionChart
Mar '191.4881-0.00861.49971.48811.49971.4967177:44:41 pmOptionChart
Apr '191.6866-0.00251.69121.68661.68851.689177:00:36 pmOptionChart
May '191.7021+0.00211.70271.63721.64621.700072641:31:31 pmOptionChart
Heating Oil
Jan '191.8675-0.00901.88421.86721.88381.87653278:47:29 pmOptionChart
Feb '191.8613-0.00911.87771.86101.87771.8704868:47:29 pmOptionChart
Mar '191.8562-0.00511.86061.85621.86061.8613225297:04:58 pmOptionChart
Apr '191.8403-0.01021.84931.84031.84931.8505134548:47:29 pmOptionChart
May '191.8400-0.00911.84001.84001.84001.849171658:06:44 pmOptionChart
Natural Gas
Jan '194.074-0.0504.0944.0604.0734.12422598:47:58 pmOptionChart
Feb '193.980-0.0473.9983.9623.9764.0276798:44:05 pmOptionChart
Mar '193.810-0.0463.8283.8003.8003.8564068:46:19 pmOptionChart
Apr '192.910+0.0052.9192.9082.9172.9052428:46:08 pmOptionChart
May '192.812+0.0142.8202.8062.8132.7982758:46:08 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181241.7-1.01241.71241.71241.71242.71966:11:42 pmOptionChart
Feb '191246.4-1.01247.31245.91246.21247.4102348:49:39 pmOptionChart
Apr '191252.4-1.21253.31252.11252.21253.6137:42:43 pmOptionChart
Jun '191259.4-0.61263.41257.11261.41260.022843:06:45 pmOptionChart
Silver
Dec '1814.7250.00014.72514.72514.72514.729403:32:39 pmOptionChart
Mar '1914.780-0.07514.85014.77014.83014.85547488:49:18 pmOptionChart
May '1914.865-0.07314.92014.86514.90514.938428:03:14 pmOptionChart
Jul '1915.005-0.01715.03514.94015.01515.02214432:47:12 pmOptionChart
Copper
Dec '182.7520-0.01052.76002.75002.76002.7625158:17:17 pmOptionChart
Mar '192.7525-0.01452.77002.75152.76802.767066878:49:39 pmOptionChart
May '192.7545-0.01152.76902.75302.76602.766057608:48:46 pmOptionChart
Jul '192.7640+0.00102.79702.76202.79102.763032061:27:12 pmOptionChart
Platinum
Jan '19795.8-1.7797.6795.2796.4797.56998:49:05 pmOptionChart
Apr '19801.2-2.6803.5801.2803.5803.8758:29:00 pmOptionChart
Jul '19808.0-0.8808.0808.0808.0808.8446:54:51 pmOptionChart
Oct '19801.4  P0.0819.8805.7805.7801.41011:05:05 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-9+0-8143-9143-9143-9143-110547:42:30 pmOptionChart
Mar '19142-23+0-9142-26142-11142-12142-14132768:49:22 pmOptionChart
10 Year Note
Dec '18120-14.5  P+0-5.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-12.5+0-5120-13120-7120-7120-7.5677428:49:40 pmOptionChart
5 Year Note
Dec '18113-12.5+0-0.5113-13.5113-9.75113-9.75113-1236493:11:50 pmOptionChart
Mar '19113-16.5+0-2.75113-17113-13.5113-13.75113-13.75387988:49:43 pmOptionChart
2 Year Note
Dec '18105-19.25+0-0.5105-19.25105-17.75105-17.75105-18.75438:01:57 pmOptionChart
Mar '19105-20.75+0-0.75105-21.25105-19.75105-19.75105-20100098:49:32 pmOptionChart
Eurodollar
Dec '1897.2000+0.002597.200097.195097.197597.197563148:45:29 pmOptionChart
Mar '1997.2050+0.005097.210097.200097.205097.200066638:46:48 pmOptionChart
Jun '1997.1550+0.010097.155097.140097.145097.145059648:41:31 pmOptionChart
Sep '1997.1250+0.015097.125097.110097.110097.1100107488:46:32 pmOptionChart
Dec '1997.0800+0.015097.085097.060097.060097.0650284618:47:32 pmOptionChart
Mar '2097.1250+0.020097.125097.100097.100097.1050105838:47:16 pmOptionChart
Jun '2097.1650+0.020097.170097.145097.145097.145065618:32:30 pmOptionChart
Sep '2097.1900+0.020097.195097.170097.170097.170053798:44:50 pmOptionChart
Dec '2097.1800+0.025097.185097.155097.155097.155056008:49:31 pmOptionChart
Mar '2197.2100+0.025097.210097.190097.190097.185011068:25:58 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008811+0.0000070.0088170.0088000.0088020.00880430898:49:06 pmOptionChart
Mar '190.008881+0.0000090.0088870.0088690.0088710.008873130968:49:31 pmOptionChart
Canadian Dollar
Dec '180.7479-0.00090.74920.74780.74900.74886348:47:38 pmOptionChart
Mar '190.7494-0.00090.75080.74940.75070.750323588:49:40 pmOptionChart
Euro Currency
Dec '181.1359-0.00091.13661.13561.13591.136822738:49:40 pmOptionChart
Mar '191.1450-0.00091.14571.14471.14481.145966588:49:40 pmOptionChart
British Pound
Dec '181.2625-0.00371.26641.26231.26591.266215998:46:57 pmOptionChart
Mar '191.2685-0.00351.27231.26811.27171.272034988:49:04 pmOptionChart
Australian Dollar
Dec '180.7187-0.00390.72290.71790.72230.722627678:48:44 pmOptionChart
Mar '190.7193-0.00410.72370.71870.72300.7234144538:49:35 pmOptionChart
Brazilian Real
Mar '190.2563  P0.00000.25860.25790.25790.2563572:53:02 pmOptionChart
Jun '190.2545  P0.00000.00000.00000.00000.254506:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824408-16324610243782458624571154058:49:33 pmOptionChart
Mar '1924427-16124627243982460624588110258:49:09 pmOptionChart
Emini SP 500
Dec '182626.75-18.752648.752623.502646.502645.50496488:49:46 pmOptionChart
Mar '192630.75-18.752652.752627.502650.002649.50316698:49:46 pmOptionChart
Emini NASDAQ 100
Dec '186689.50-62.506760.756680.006752.006752.00173818:49:50 pmOptionChart
Mar '196715.50-62.006786.256706.506774.006777.50161048:49:16 pmOptionChart