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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20372^4  S+0^2374^6371^2373^0372^4972671:19:57 pmOptionChart
May '20376^4  S+0^2378^6375^0377^0376^41279861:19:59 pmOptionChart
Jul '20380^0  S+0^4382^0378^2380^4380^0511931:19:57 pmOptionChart
Sep '20378^0  S+0^2379^6377^0378^6378^0156971:19:57 pmOptionChart
Dec '20382^2  S0^0383^6381^2383^0382^2207391:19:57 pmOptionChart
Mar '21392^0  S+0^2393^0390^4391^6392^034581:19:30 pmOptionChart
Chicago Wheat
Mar '20539^0  S+2^6541^2530^6539^0539^0270001:19:59 pmOptionChart
May '20537^0  S+2^2539^4528^4537^0537^0729151:19:59 pmOptionChart
Jul '20537^2  S+0^4540^6530^2538^0537^2361551:19:59 pmOptionChart
Sep '20543^2  S-0^2547^4537^0544^4543^2113751:19:57 pmOptionChart
Dec '20553^0  S-1^2557^6547^2556^2553^081081:19:31 pmOptionChart
Mar '21561^4  S-1^6566^2556^4562^2561^46041:19:57 pmOptionChart
Kansas Wheat
Mar '20455^0  S+2^6457^0448^0455^4455^0158841:18:46 pmOptionChart
May '20462^0  S+2^6464^2455^2461^0462^0278611:19:57 pmOptionChart
Jul '20468^6  S+2^2471^2462^4467^4468^6135691:19:57 pmOptionChart
Sep '20477^2  S+2^2479^4471^2475^0477^256041:18:46 pmOptionChart
Dec '20490^0  S+3^0491^4483^6489^2490^047751:19:31 pmOptionChart
Minneapolis Wheat
Mar '20516^0  S+2^0516^6512^4514^2516^043971:27:46 pmOptionChart
May '20529^6  S+2^0530^6526^2528^4529^667391:27:50 pmOptionChart
Jul '20539^2  S+2^0540^0536^0537^6539^220961:19:16 pmOptionChart
Sep '20548^6  S+2^0549^2545^2547^6548^68111:15:42 pmOptionChart
Dec '20562^4  S+2^2563^0560^0563^0562^42091:08:04 pmOptionChart
Soybeans
Mar '20879^0  S+4^6880^6873^2875^4879^0458321:19:59 pmOptionChart
May '20888^2  S+5^6889^0881^2883^4888^2968851:19:59 pmOptionChart
Jul '20899^6  S+5^6900^4893^0895^2899^6290141:19:59 pmOptionChart
Aug '20903^6  S+5^6904^0897^0899^6903^621501:19:56 pmOptionChart
Sep '20905^0  S+5^2905^6899^0900^2905^016131:19:55 pmOptionChart
Nov '20910^4  S+5^4911^0904^0906^6910^4151181:19:57 pmOptionChart
Jan '21914^4  S+5^6914^4908^4911^2914^419211:18:31 pmOptionChart
Soyoil
Mar '2029.23  S-0.2629.5829.0629.4329.23307211:19:58 pmOptionChart
May '2029.62  S-0.2529.9729.4329.7829.62662301:19:59 pmOptionChart
Jul '2030.01  S-0.2530.3529.8330.2430.01209751:19:57 pmOptionChart
Aug '2030.19  S-0.2330.5130.0030.3930.1984091:19:51 pmOptionChart
Sep '2030.37  S-0.2230.6530.1730.6030.3748511:19:51 pmOptionChart
Soymeal
Mar '20286.50  S+0.40288.20285.00286.50286.50512211:19:59 pmOptionChart
May '20293.00  S+1.00293.80291.40292.60293.00779871:19:59 pmOptionChart
Jul '20299.30  S+1.40299.70297.70298.30299.30238231:19:55 pmOptionChart
Aug '20301.30  S+1.60301.50299.80300.40301.3044311:19:59 pmOptionChart
Sep '20302.50  S+1.60302.70301.10302.40302.5024081:17:58 pmOptionChart
Oats
Mar '20285^0  S-1^0290^0284^0287^6285^04841:19:58 pmOptionChart
May '20291^6  S+2^0293^4290^0291^4291^66381:19:58 pmOptionChart
Jul '20289^0  S+3^2289^4286^0286^0289^06211:50:39 amOptionChart
Sep '20269^4  P-0^20^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P+5^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20115.025  S-1.975117.775114.975117.775115.02515891:04:48 pmOptionChart
Apr '20112.950  S-2.300115.600112.750115.400112.950371151:04:59 pmOptionChart
Jun '20105.800  S-1.575107.825105.575107.700105.800220211:04:59 pmOptionChart
Aug '20105.400  S-1.325107.075105.275107.000105.400139521:04:44 pmOptionChart
Oct '20109.800  S-0.900111.100109.650110.900109.80089581:04:59 pmOptionChart
Dec '20114.175  S-0.650115.350114.000115.075114.17531801:04:59 pmOptionChart
Feb '210.000  P-117.3500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Mar '20132.975  S-3.050137.225131.775136.700132.97561921:04:59 pmOptionChart
Apr '20134.125  S-3.475138.850133.100138.150134.12580881:04:59 pmOptionChart
May '20135.800  S-2.550139.400134.425139.000135.80048581:04:56 pmOptionChart
Aug '20143.475  S-1.700145.925141.850145.625143.47532581:04:32 pmOptionChart
Sep '20145.200  S-1.300147.300143.600147.275145.2009951:03:53 pmOptionChart
Oct '20146.450  S-0.850148.250145.000147.500146.4504171:01:56 pmOptionChart
Nov '20146.300  S-1.000148.575145.650148.450146.3001541:04:32 pmOptionChart
Lean Hogs
Apr '2064.675  S+0.05065.87564.50065.20064.675163281:04:59 pmOptionChart
May '2071.975  S+0.10072.92571.55072.72571.975491:04:56 pmOptionChart
Jun '2079.700  S-0.25080.97579.30080.50079.70088821:04:59 pmOptionChart
Jul '2080.800  S-0.47582.12580.50081.77580.80032921:04:58 pmOptionChart
Aug '2080.500  S-0.37581.77580.20081.37580.50036041:04:34 pmOptionChart
Oct '2069.050  S-0.42570.32568.80069.87569.05028581:04:54 pmOptionChart
Dec '2064.025  S-0.07565.10063.82564.22564.0256041:03:54 pmOptionChart
Feb '2167.600  S+0.10068.40067.25068.07567.6002271:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.29  P-0.021.321.291.321.29293:05:48 pmOptionChart
Apr '201.32  P-0.021.351.321.351.321103:05:47 pmOptionChart
May '201.33  P-0.021.371.331.371.331112:20:18 pmOptionChart
Crude Oil
Apr '2049.90  P-1.5352.0249.6951.3749.907329613:19:32 pmOptionChart
May '2050.06  P-1.5252.1549.8551.5050.061288493:19:32 pmOptionChart
Jun '2050.13  P-1.5452.2049.9251.6150.131031813:18:12 pmOptionChart
Jul '2050.14  P-1.5852.1849.9451.5650.14545443:04:19 pmOptionChart
Aug '2050.11  P-1.6052.1849.9251.7650.11238792:46:14 pmOptionChart
Unleaded Gasoline
Mar '201.5324  P-0.07671.62491.52291.60011.5324195263:19:34 pmOptionChart
Apr '201.6419  P-0.07131.72871.63081.70151.6419735363:19:34 pmOptionChart
May '201.6329  P-0.06711.71321.62241.69001.6329317263:18:12 pmOptionChart
Jun '201.6182  P-0.06431.69541.60841.67711.6182237633:19:34 pmOptionChart
Jul '201.6022  P-0.06121.67601.59381.65491.602288123:12:22 pmOptionChart
Heating Oil
Mar '201.5685  P-0.04471.63111.56131.61501.5685232523:19:28 pmOptionChart
Apr '201.5657  P-0.04351.62731.55861.61301.5657711463:19:28 pmOptionChart
May '201.5620  P-0.04321.62311.55501.60851.5620194603:18:22 pmOptionChart
Jun '201.5627  P-0.04301.62361.55601.60681.5627170403:19:32 pmOptionChart
Jul '201.5676  P-0.04291.62781.56241.60811.567666513:18:22 pmOptionChart
Natural Gas
Mar '201.847  P+0.0201.8621.8191.8361.847537063:19:33 pmOptionChart
Apr '201.851  P+0.0081.8791.8331.8531.8511378613:18:50 pmOptionChart
May '201.896  P+0.0061.9231.8831.9021.896394043:17:45 pmOptionChart
Jun '201.958  P+0.0081.9791.9441.9571.958224543:18:51 pmOptionChart
Jul '202.033  P+0.0122.0472.0152.0282.033214763:16:47 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201646.9  P-25.51653.71632.31645.11646.94073:17:24 pmOptionChart
Apr '201650.0  P-26.61666.71627.01661.81650.06499133:19:08 pmOptionChart
Jun '201655.8  P-26.61670.01632.61670.01655.8199833:18:42 pmOptionChart
Aug '201661.0  P-26.71670.91642.71669.81661.035323:14:05 pmOptionChart
Silver
Mar '2018.191  P-0.68518.64017.82018.62518.1911441263:18:59 pmOptionChart
May '2018.268  P-0.69218.72017.90018.71518.2681086293:18:59 pmOptionChart
Jul '2018.345  P+1.57918.76017.98018.71018.345101463:16:00 pmOptionChart
Sep '2018.410  P+1.58418.82518.15018.77518.41014513:16:00 pmOptionChart
Copper
Mar '202.5780  P+0.00102.59152.55802.57052.5780763153:18:05 pmOptionChart
May '202.5820  P-0.00152.59602.56152.57602.5820591873:16:56 pmOptionChart
Jul '202.5850  P-0.00252.60002.56702.58502.585097713:03:31 pmOptionChart
Sep '202.5895  P-0.00402.60402.57002.59752.589542821:58:51 pmOptionChart
Platinum
Apr '20932.3  P-41.9972.1922.6968.9932.3342713:19:21 pmOptionChart
Jul '20938.0  P-41.8977.7928.8970.0938.022403:09:15 pmOptionChart
Oct '20943.6  P-41.4978.7936.0977.0943.61512:59:19 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20167-22  P+0-31168-5165-31166-26167-229684503:18:42 pmOptionChart
Jun '20166-22  P+0-30167-4165-0165-27166-225904433:18:42 pmOptionChart
10 Year Note
Mar '20133-4  P+0-15133-10.5132-11132-23.5133-453298303:19:13 pmOptionChart
Jun '20133-0.5  P+0-14.5133-7.5132-7.5132-20.5133-0.532850793:19:13 pmOptionChart
5 Year Note
Mar '20121-3  P+0-10121-7.5120-19120-26.25121-332302473:19:09 pmOptionChart
Jun '20121-18  P+0-10.25121-22.5121-1121-8.75121-1824085163:18:00 pmOptionChart
2 Year Note
Mar '20108-12.75  P+0-4108-14.25108-6.875108-9.5108-12.7526807253:19:10 pmOptionChart
Jun '20108-20  P+0-4.625108-21.375108-13.375108-16.375108-2020519643:17:45 pmOptionChart
Eurodollar
Mar '2098.4225  P+0.032598.432598.375098.392598.42254814553:19:18 pmOptionChart
Jun '2098.6600  P+0.045098.680098.570098.620098.66006296503:19:36 pmOptionChart
Sep '2098.7700  P+0.060098.790098.670098.720098.77005667003:19:29 pmOptionChart
Dec '2098.8150  P+0.060098.840098.710098.765098.81506834453:19:29 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 '200.009094  P+0.0000540.0091100.0090150.0090460.0090942479833:19:35 pmOptionChart
Jun '200.009138  P+0.0000540.0091550.0090610.0090860.00913827513:18:21 pmOptionChart
Canadian Dollar
Mar '200.7534  P+0.00100.75370.75160.75230.7534823973:18:59 pmOptionChart
Jun '200.7534  P+0.00100.75360.75170.75240.753419303:00:14 pmOptionChart
Euro Currency
Mar '201.0894  P+0.00371.09041.08431.08671.08942552193:19:31 pmOptionChart
Jun '201.0952  P+0.00361.09611.09021.09261.0952108483:18:15 pmOptionChart
British Pound
Mar '201.3007  P+0.00861.30251.29221.29351.30071081623:19:12 pmOptionChart
Jun '201.3037  P+0.00861.30551.29591.29611.303725563:02:26 pmOptionChart
Australian Dollar
Mar '200.6602  P+0.00020.66250.65880.66030.66021294273:18:17 pmOptionChart
Jun '200.6613  P+0.00020.66350.66010.66150.661311562:45:33 pmOptionChart
Brazilian Real
Mar '200.2263  P-0.00000.22800.22530.22670.226394663:15:38 pmOptionChart
Jun '200.2589  P+0.03340.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2027117  S-851282342697627927271175652403:14:59 pmOptionChart
Jun '2027082  S-8562820526937278252708216553:08:06 pmOptionChart
Emini SP 500
Mar '203132.50  S-93.753259.503117.253223.003132.5042195143:14:59 pmOptionChart
Jun '203131.25  S-94.253258.503116.003220.003131.25643483:14:37 pmOptionChart
Emini NASDAQ 100
Mar '208854.25  S-236.759224.258810.009091.008854.2513314603:14:59 pmOptionChart
Jun '208871.00  S-238.009238.508827.759082.008871.0035523:11:56 pmOptionChart