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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19363^0-0^2363^0363^0363^0363^2158:34:13 amOptionChart
Mar '20375^2-1^6377^0375^0376^4377^0172298:46:49 amOptionChart
May '20381^4-1^2382^6381^2382^4382^623448:46:30 amOptionChart
Jul '20386^6-1^2387^6386^4387^4388^015318:46:30 amOptionChart
Sep '20386^2-1^2387^2386^0387^0387^43358:44:53 amOptionChart
Dec '20389^4-1^4390^4389^2390^2391^011098:46:30 amOptionChart
Chicago Wheat
Dec '19531^4-3^2534^4531^4534^4534^61048:43:00 amOptionChart
Mar '20519^0-4^6523^4518^2523^4523^698988:46:49 amOptionChart
May '20522^4-4^2527^0522^0527^0526^613408:45:46 amOptionChart
Jul '20525^6-4^0529^6525^0529^0529^619398:46:44 amOptionChart
Sep '20532^2-4^2536^0532^0535^4536^45258:46:35 amOptionChart
Dec '20543^2-4^0546^2542^6546^2547^23288:46:44 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20428^4-2^6431^4428^0430^6431^234338:46:50 amOptionChart
May '20436^0-3^0438^6435^2438^0439^08308:45:49 amOptionChart
Jul '20443^6-3^2446^6443^0445^6447^04188:46:06 amOptionChart
Sep '20452^0-4^0455^4452^0455^2456^0708:45:48 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20517^2-0^6517^4515^4516^2518^05358:41:45 amOptionChart
May '20525^6-0^6525^6524^4525^2526^4188:39:24 amOptionChart
Jul '20535^0-1^0535^0534^2534^4536^0678:40:05 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20894^0-7^2902^0893^6898^6901^2396278:46:46 amOptionChart
Mar '20908^2-7^2916^0908^0913^0915^4248348:46:47 amOptionChart
May '20922^0-7^0929^2921^6927^0929^043118:46:47 amOptionChart
Jul '20935^0-7^0942^2935^0939^6942^026508:46:28 amOptionChart
Aug '20940^2-6^0946^4940^2945^6946^22118:44:43 amOptionChart
Sep '20937^6-5^6943^2937^6942^0943^42258:44:43 amOptionChart
Nov '20941^0-5^6946^6941^0944^6946^69498:46:28 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.42-0.2631.7731.4131.6931.68160248:46:48 amOptionChart
Mar '2031.69-0.2632.0331.6831.9631.9574908:46:41 amOptionChart
May '2031.97-0.2632.3231.9732.2332.2320328:46:08 amOptionChart
Jul '2032.26-0.2832.6032.2632.5232.5415428:44:27 amOptionChart
Soymeal
Dec '19293.80-3.10296.20293.80296.20296.903358:44:43 amOptionChart
Jan '20295.80-2.90298.30295.60297.60298.70251998:46:50 amOptionChart
Mar '20299.90-2.50302.20299.70301.50302.40298698:46:52 amOptionChart
May '20303.80-1.80305.60303.60304.50305.6078828:46:49 amOptionChart
Jul '20307.50-1.30308.90307.40308.30308.8049078:44:52 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20293^2-1^4297^0293^0294^6294^6668:42:57 amOptionChart
May '20291^0-1^0293^2291^0292^0292^098:37:36 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.325+0.450120.375119.900119.900119.87548108:47:10 amOptionChart
Feb '20124.925+0.350125.000124.475124.550124.575208918:47:14 amOptionChart
Apr '20125.300+0.250125.350124.900125.000125.050107688:46:53 amOptionChart
Jun '20117.375+0.125117.500117.175117.200117.250102898:47:14 amOptionChart
Aug '20114.925+0.025115.050114.800114.825114.90036258:45:44 amOptionChart
Oct '20116.3000.000116.425116.150116.300116.3009278:45:24 amOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.950+0.300142.100141.525142.050141.65064978:46:56 amOptionChart
Mar '20142.725+0.200142.875142.350142.825142.52540968:46:15 amOptionChart
Apr '20144.525+0.050144.775144.275144.650144.47514518:45:31 amOptionChart
May '20145.600+0.100145.800145.300145.700145.50010078:44:05 amOptionChart
Aug '20150.350-0.075150.575150.175150.575150.4253078:44:05 amOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.675+0.20060.90060.60060.60060.47557998:46:56 amOptionChart
Feb '2067.800-0.17568.15067.40067.75067.975206688:46:55 amOptionChart
Apr '2074.175-0.02574.47573.82574.17574.20098228:46:17 amOptionChart
May '2080.850+0.30080.85080.85080.85080.5505018:31:43 amOptionChart
Jun '2086.250-0.12586.57585.97586.32586.37587418:46:56 amOptionChart
Jul '2086.575-0.07586.87586.37586.77586.65050158:46:55 amOptionChart
Aug '2086.075-0.15086.40085.90086.30086.2251958:46:03 amOptionChart
Oct '2073.225-0.37573.62573.20073.60073.6009288:45:45 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.3427:23:37 pmOptionChart
Feb '201.36+0.001.361.361.361.3627:23:37 pmOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2059.15-0.0959.1758.8159.0659.241444108:47:03 amOptionChart
Feb '2059.04-0.1059.0658.7258.9859.14345038:46:46 amOptionChart
Mar '2058.77-0.1158.7958.4558.7058.8891858:46:41 amOptionChart
Apr '2058.42-0.1158.4358.1158.3758.5341188:44:48 amOptionChart
May '2058.03-0.1258.0357.7257.9658.1561058:46:46 amOptionChart
Unleaded Gasoline
Jan '201.6505-0.00201.65091.63541.64781.6525102668:46:48 amOptionChart
Feb '201.6546-0.00141.65461.63951.65201.656099268:46:31 amOptionChart
Mar '201.6658-0.00171.66581.65081.66161.667538278:46:46 amOptionChart
Apr '201.8376-0.00201.83761.82361.83271.839616298:46:32 amOptionChart
May '201.8384-0.00241.83861.82571.83401.840810958:46:47 amOptionChart
Heating Oil
Jan '201.9536-0.01191.95901.94051.95751.9655110308:46:58 amOptionChart
Feb '201.9521-0.01151.95891.93961.95891.963681418:47:03 amOptionChart
Mar '201.9441-0.01151.94801.93261.94691.955650228:45:44 amOptionChart
Apr '201.9285-0.01111.92931.91751.92661.939626268:46:50 amOptionChart
May '201.9129-0.01481.91441.90621.91441.927712228:29:25 amOptionChart
Natural Gas
Jan '202.291+0.0272.2972.2612.2652.264348298:47:00 amOptionChart
Feb '202.282+0.0192.2922.2592.2632.263123028:46:51 amOptionChart
Mar '202.230+0.0122.2422.2152.2172.21871108:46:53 amOptionChart
Apr '202.170+0.0052.1762.1612.1672.16529578:46:54 amOptionChart
May '202.189+0.0032.1942.1822.1822.18613448:46:54 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6586:11:39 amOptionChart
Feb '201472.9+4.81473.21466.91468.51468.1949018:47:14 amOptionChart
Apr '201478.5+4.81478.51472.71474.31473.724408:47:01 amOptionChart
Jun '201483.7+4.91483.71478.21478.51478.88288:47:02 amOptionChart
Silver
Dec '1916.545-0.05116.54516.54516.54516.5961111:53:09 pmOptionChart
Mar '2016.755+0.05316.75516.65016.71016.702221408:47:10 amOptionChart
May '2016.830+0.12316.83516.75016.79016.7902998:42:52 amOptionChart
Jul '2016.910+0.14416.91016.86016.88516.8731348:44:02 amOptionChart
Copper
Dec '192.7780+0.02252.78802.74902.75002.75551728:46:43 amOptionChart
Mar '202.7870+0.02152.79752.75752.76602.7655459858:47:03 amOptionChart
May '202.7965+0.02002.80652.77052.77502.776521068:46:13 amOptionChart
Jul '202.8035+0.01902.81252.78102.78252.784512958:41:30 amOptionChart
Platinum
Jan '20932.0+9.4932.8915.8923.8922.6120778:47:04 amOptionChart
Apr '20937.9+9.4938.6921.7930.0928.520458:46:59 amOptionChart
Jul '20939.8+7.1940.0929.7930.0932.7698:30:33 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-281207:46:37 amOptionChart
Mar '20158-9+0-7158-14157-26157-27158-2793358:46:51 amOptionChart
10 Year Note
Dec '19128-31.5+0-1.5129-2128-29128-29128-3017988:29:53 amOptionChart
Mar '20128-31+0-1.5129-2128-26.5128-27.5128-29.54901618:46:49 amOptionChart
5 Year Note
Dec '19118-11.75+0-0.25118-13.75118-10.25118-12.25118-11.554088:46:21 amOptionChart
Mar '20118-20+0-0.5118-22118-18118-19118-19.52468458:46:38 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.625+0-0.625107-22.25107-20.75107-21107-211515248:46:48 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.10501036868:46:21 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800874308:46:54 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600509928:41:57 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150544838:41:57 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 '190.009204+0.0000030.0092060.0091890.0091940.009201793928:47:14 amOptionChart
Mar '200.009260+0.0000040.0092610.0092440.0092470.009256517668:46:23 amOptionChart
Canadian Dollar
Dec '190.7561+0.00030.75630.75530.75580.7558265588:46:59 amOptionChart
Mar '200.7566+0.00040.75680.75570.75620.7563171968:47:09 amOptionChart
Euro Currency
Dec '191.1097-0.00041.11011.10741.10961.11013160118:47:12 amOptionChart
Mar '201.1168-0.00031.11731.11451.11651.11702476338:47:13 amOptionChart
British Pound
Dec '191.3185-0.00221.31871.31141.31271.32071029388:47:07 amOptionChart
Mar '201.3227-0.00211.32291.31541.31631.3248536628:47:05 amOptionChart
Australian Dollar
Dec '190.6852+0.00360.68530.68060.68080.6816693288:47:05 amOptionChart
Mar '200.6866+0.00360.68680.68200.68240.6830347188:47:08 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927872-4927981278152792427921630858:46:52 amOptionChart
Mar '2027874-402797327810279062791413268:45:46 amOptionChart
Emini SP 500
Dec '193138.50+2.503143.503129.503135.503136.003140178:47:12 amOptionChart
Mar '203140.75+2.503145.753132.003138.253138.25443278:47:01 amOptionChart
Emini NASDAQ 100
Dec '198375.50+11.758394.008345.008366.258363.751084568:47:13 amOptionChart
Mar '208399.00+12.258416.508368.258389.258386.7542818:47:01 amOptionChart