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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20346^0  P0^0350^0342^4348^4346^01022001:19:59 pmOptionChart
Jul '20351^6  P0^0355^6348^4354^2351^6677081:19:59 pmOptionChart
Sep '20356^0  P0^0360^4353^4359^0356^0140061:19:59 pmOptionChart
Dec '20364^2  P0^0369^0361^4367^4364^2257581:19:58 pmOptionChart
Mar '21374^0  P0^0378^6371^6377^4374^049861:19:57 pmOptionChart
May '21378^4  P0^0382^6376^0382^0378^46131:18:12 pmOptionChart
Chicago Wheat
May '20571^2  P0^0587^0563^4569^4571^2838421:19:57 pmOptionChart
Jul '20557^2  P0^0568^0552^4558^2557^2570391:19:58 pmOptionChart
Sep '20556^6  P0^0565^6552^2555^2556^6247101:19:00 pmOptionChart
Dec '20563^2  P0^0571^2559^4563^4563^2139401:19:30 pmOptionChart
Mar '21566^2  P0^0572^6562^6563^0566^219451:14:55 pmOptionChart
May '21563^6  P0^0571^0563^2565^2563^63371:18:47 pmOptionChart
Kansas Wheat
May '20486^6  P0^0505^0483^0487^0486^6367811:19:57 pmOptionChart
Jul '20491^4  P0^0507^6487^4491^0491^4247331:19:29 pmOptionChart
Sep '20498^4  P0^0514^0494^6498^0498^472071:19:57 pmOptionChart
Dec '20509^4  P0^0525^0505^4507^6509^450141:17:26 pmOptionChart
Mar '21518^0  P0^0534^0515^0515^2518^06661:17:37 pmOptionChart
Minneapolis Wheat
May '20537^0  P0^0542^4527^4530^0537^051811:29:57 pmOptionChart
Jul '20545^4  P0^0551^4536^2537^0545^436721:29:57 pmOptionChart
Sep '20553^6  P0^0559^2545^6545^6553^614041:29:57 pmOptionChart
Dec '20563^6  P0^0569^2558^2558^2563^69691:19:00 pmOptionChart
Mar '21574^4  P0^0579^0569^4570^6574^4761:21:38 pmOptionChart
Soybeans
May '20881^4  P0^0888^6875^2879^0881^4742741:19:59 pmOptionChart
Jul '20885^2  P0^0893^2879^6883^0885^2436381:19:56 pmOptionChart
Aug '20885^6  P0^0893^6880^6884^2885^644841:19:57 pmOptionChart
Sep '20879^0  P0^0887^6875^6877^2879^010611:19:54 pmOptionChart
Nov '20876^6  P0^0887^0874^4876^0876^6186111:19:56 pmOptionChart
Jan '21875^2  P0^0886^2873^2876^2875^255221:19:54 pmOptionChart
Mar '21858^0  P0^0869^4855^0860^0858^081511:19:56 pmOptionChart
Soyoil
May '2026.85  P0.0026.9626.3326.4926.85477721:19:59 pmOptionChart
Jul '2027.22  P0.0027.3226.6926.8427.22343241:19:59 pmOptionChart
Aug '2027.39  P0.0027.4826.8627.0127.3976591:19:38 pmOptionChart
Sep '2027.56  P0.0027.6327.0327.1827.5635681:19:35 pmOptionChart
Oct '2027.71  P0.0027.8227.2727.3427.7122831:19:44 pmOptionChart
Soymeal
May '20323.10  P0.00328.10320.70324.10323.10335141:19:56 pmOptionChart
Jul '20319.70  P0.00324.10317.70321.00319.70222481:19:53 pmOptionChart
Aug '20314.10  P0.00319.00312.80315.70314.1050221:19:22 pmOptionChart
Sep '20311.20  P0.00316.60310.10313.40311.2020131:18:10 pmOptionChart
Oct '20309.20  P0.00315.00308.30311.50309.2018771:18:47 pmOptionChart
Oats
May '20265^4  P0^0269^6260^2262^0265^42401:14:30 pmOptionChart
Jul '20263^4  P0^0266^2258^0259^2263^4431:13:31 pmOptionChart
Sep '20257^6  P0^0257^6257^0257^6257^637:31:08 amOptionChart
Dec '20269^4  P+16^00^00^00^0269^406:00:00 pmOptionChart
Mar '21269^4  P+12^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '20100.950  P0.000104.100100.950103.325100.950123331:04:27 pmOptionChart
Jun '2089.425  P0.00092.75089.05092.07589.425202121:04:59 pmOptionChart
Aug '2090.450  P0.00093.97590.17593.27590.450138411:04:59 pmOptionChart
Oct '2094.325  P0.00097.80094.12597.02594.32576611:04:53 pmOptionChart
Dec '2098.325  P0.000101.70098.025100.77598.32549541:04:52 pmOptionChart
Feb '21102.625  P0.000105.475102.275104.700102.62522911:04:47 pmOptionChart
Feeder Cattle
Apr '20120.600  P0.000123.325120.600123.000120.60014991:04:00 pmOptionChart
May '20120.925  P0.000123.650120.925123.425120.92534081:04:00 pmOptionChart
Aug '20127.100  P0.000129.775127.100129.775127.10022231:04:47 pmOptionChart
Sep '20127.575  P0.000130.150127.575130.000127.5757531:00:52 pmOptionChart
Oct '20128.525  P0.000130.975128.525130.950128.52560312:59:30 pmOptionChart
Nov '20128.800  P0.000132.200128.800132.200128.80017012:06:35 pmOptionChart
Jan '21128.250  P0.000132.000128.250132.000128.2504412:59:30 pmOptionChart
Lean Hogs
Apr '2058.450  P0.00062.22558.40062.22558.45074781:04:58 pmOptionChart
May '2057.625  P0.00061.20057.62561.20057.6252351:00:26 pmOptionChart
Jun '2064.250  P0.00067.55064.25067.55064.250127241:04:44 pmOptionChart
Jul '2066.800  P0.00069.90066.10069.90066.80063771:04:57 pmOptionChart
Aug '2066.125  P0.00068.95065.27568.82566.12557601:04:47 pmOptionChart
Oct '2056.350  P0.00059.22556.10059.02556.35047401:04:03 pmOptionChart
Dec '2052.825  P0.00055.60052.45055.15052.82520771:04:50 pmOptionChart
Feb '2157.775  P0.00060.40057.67560.12557.7753171:04:50 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Apr '200.94  P-0.030.940.930.930.941510:55:28 amOptionChart
May '200.99  P-0.011.010.970.970.9911112:31:25 pmOptionChart
Jun '201.03  P+0.011.051.011.011.0310312:52:54 pmOptionChart
Crude Oil
May '2021.51  P-1.0923.4420.8823.2921.515517443:59:58 pmOptionChart
Jun '2025.15  P-0.5626.4324.5926.2325.151799353:59:55 pmOptionChart
Jul '2028.13  P-0.1428.8727.5328.7128.13968373:58:39 pmOptionChart
Aug '2030.05  P+0.2030.5029.4330.1630.05503913:59:08 pmOptionChart
Sep '2031.30  P+0.4331.6930.6231.3231.30577913:56:11 pmOptionChart
Unleaded Gasoline
Apr '200.5737  P+0.02990.59940.49860.57130.573775393:49:52 pmOptionChart
May '200.6136  P+0.01560.63580.54880.61970.6136515523:59:47 pmOptionChart
Jun '200.6642  P+0.02060.68630.60130.66880.6642327453:58:30 pmOptionChart
Jul '200.7126  P+0.02290.73580.65270.71540.7126194143:59:09 pmOptionChart
Aug '200.7548  P+0.02240.77570.70000.75630.754892193:50:28 pmOptionChart
Heating Oil
Apr '201.0685  P+0.01821.07821.04611.07821.068563453:50:38 pmOptionChart
May '201.0685  P+0.01801.07791.04531.07051.0685388303:59:55 pmOptionChart
Jun '201.0823  P+0.01701.09001.05821.08291.0823215633:57:56 pmOptionChart
Jul '201.1025  P+0.01741.11021.07991.10661.1025107693:50:02 pmOptionChart
Aug '201.1285  P+0.01911.13381.10581.13051.128568683:52:52 pmOptionChart
Natural Gas
May '201.671  P-0.0181.7101.6481.6991.6711095903:59:58 pmOptionChart
Jun '201.775  P-0.0271.8171.7641.8091.775412333:59:58 pmOptionChart
Jul '201.907  P-0.0331.9501.8901.9411.907383413:59:58 pmOptionChart
Aug '201.957  P-0.0322.0011.9461.9891.957167183:57:20 pmOptionChart
Sep '201.981  P-0.0282.0241.9702.0151.981168023:39:22 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '201625.0  P-26.21647.21611.41640.41625.0978543:59:55 pmOptionChart
Jun '201654.1  P-6.21661.01630.71653.41654.11463823:59:57 pmOptionChart
Aug '201654.6  P-5.91660.31631.51656.21654.6128903:58:08 pmOptionChart
Oct '201654.9  P-6.51657.01633.81657.01654.9218511:41:00 amOptionChart
Silver
May '2014.534  P-0.14214.84014.34514.66014.534505123:59:39 pmOptionChart
Jul '2014.583  P-2.18314.80014.36514.63014.58363793:58:52 pmOptionChart
Sep '2014.618  P-2.20814.78014.47514.61014.61894412:48:36 pmOptionChart
Dec '2016.909  P0.00017.04016.90017.04016.90973:18:06 pmOptionChart
Copper
May '202.1720  P-0.00602.20352.15802.18452.1720530643:59:22 pmOptionChart
Jul '202.1765  P-0.00652.20802.16202.18802.176590273:44:33 pmOptionChart
Sep '202.1810  P-0.00702.20602.17252.19402.181025863:29:11 pmOptionChart
Dec '202.7395  P0.00002.74202.74202.74202.739539710:26:54 amOptionChart
Platinum
Apr '20740.3  P+3.2756.2727.2738.0740.349713:56:17 pmOptionChart
Jul '20741.6  P+4.5755.4728.5739.5741.6132403:59:56 pmOptionChart
Oct '20742.0  P+4.0754.0731.7743.7742.01633:56:12 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-2  P+0-30180-31177-9177-17179-21867593:59:58 pmOptionChart
Sep '20177-18  P+0-30179-0177-18178-5177-1872:38:54 pmOptionChart
10 Year Note
Jun '20138-8.5  P+0-17138-24137-11137-12.5138-8.511918843:59:59 pmOptionChart
Sep '20137-28.5  P+0-17138-22137-28.5137-28.5137-28.533:51:09 pmOptionChart
5 Year Note
Mar '20124-21.75  P+0-2.75124-21.75124-21.75124-21.75124-21.7518:01:50 amOptionChart
Jun '20125-5.75  P+0-6.25125-11.5124-23.5124-23.75125-5.757050483:59:59 pmOptionChart
2 Year Note
Mar '20110-5.375  P+0-1.5110-5.5110-1.625110-1.625110-5.375961:54:21 pmOptionChart
Jun '20110-5.75  P-0-31.5110-6.5110-4.125110-4.625110-5.754129683:59:59 pmOptionChart
Eurodollar
Jun '2099.3800  P-0.045099.445099.380099.430099.38002960593:59:57 pmOptionChart
Sep '2099.5950  P-0.035099.640099.595099.630099.59502929303:59:59 pmOptionChart
Dec '2099.6300  P-0.015099.655099.625099.645099.63002084743:59:59 pmOptionChart
Mar '2199.6900  P0.000099.715099.675099.690099.69001880333:59:59 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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009320  P+0.0001270.0093310.0091670.0091710.0093201014473:59:59 pmOptionChart
Sep '200.009350  P+0.0001270.0093500.0092600.0092600.009350101:58:26 pmOptionChart
Canadian Dollar
Jun '200.7177  P+0.00430.71890.70690.71270.7177821553:59:55 pmOptionChart
Sep '200.7180  P+0.00430.71940.70810.71330.71801162:54:54 pmOptionChart
Euro Currency
Jun '201.1157  P+0.00771.11881.09911.10701.11571987363:59:55 pmOptionChart
Sep '201.1190  P+0.00781.12191.10261.11141.119010523:55:21 pmOptionChart
British Pound
Jun '201.2500  P+0.03321.25061.21501.21801.25001124503:59:58 pmOptionChart
Sep '201.2507  P+0.03311.25071.21831.22771.25071323:55:02 pmOptionChart
Australian Dollar
Jun '200.6193  P+0.01110.62020.60240.60470.6193971443:59:28 pmOptionChart
Sep '200.6193  P+0.01100.61930.60350.60500.61932272:42:56 pmOptionChart
Brazilian Real
Jun '200.2589  P+0.05950.00000.00000.00000.258906:00:00 pmOptionChart
Sep '200.2567  P0.00000.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2021410-938225452131622520214372555683:59:57 pmOptionChart
Sep '2021350-921224422125422326213713993:59:24 pmOptionChart
Emini SP 500
Jun '202520.00-88.002634.502505.252627.752524.0021550683:59:59 pmOptionChart
Sep '202515.00-86.752626.752499.752618.502518.25132403:59:37 pmOptionChart
Emini NASDAQ 100
Jun '207561.00-283.007893.257551.257882.757568.504370053:59:59 pmOptionChart
Sep '207560.50-284.507889.007560.007882.007568.754213:57:19 pmOptionChart