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 '20375^2-1^6377^0375^0376^4377^0185568:51:36 amOptionChart
May '20381^4-1^2382^6381^2382^4382^624168:49:30 amOptionChart
Jul '20387^0-1^0387^6386^4387^4388^015478:51:34 amOptionChart
Sep '20386^4-1^0387^2386^0387^0387^43388:44:53 amOptionChart
Dec '20389^6-1^2390^4389^2390^2391^011448:51:21 amOptionChart
Chicago Wheat
Dec '19531^4-3^2534^4531^4534^4534^61048:43:00 amOptionChart
Mar '20519^0-4^6523^4518^2523^4523^6102608:51:45 amOptionChart
May '20522^4-4^2527^0522^0527^0526^614008:51:45 amOptionChart
Jul '20525^6-4^0529^6525^0529^0529^619548:51:45 amOptionChart
Sep '20532^2-4^2536^0532^0535^4536^45408:50:28 amOptionChart
Dec '20543^2-4^0546^2542^6546^2547^23388:50:08 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20428^6-2^4431^4428^0430^6431^240128:51:06 amOptionChart
May '20436^2-2^6438^6435^2438^0439^08478:49:30 amOptionChart
Jul '20444^0-3^0446^6443^0445^6447^04278:46:06 amOptionChart
Sep '20452^6-3^2455^4452^0455^2456^0748:51:30 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20517^0-1^0517^4515^4516^2518^06798:46:22 amOptionChart
May '20525^2-1^2525^6524^4525^2526^4318:43:23 amOptionChart
Jul '20535^0-1^0535^0534^2534^4536^0688:43:17 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20895^0-6^2902^0893^6898^6901^2414228:51:53 amOptionChart
Mar '20909^0-6^4916^0908^0913^0915^4252968:51:47 amOptionChart
May '20922^4-6^4929^2921^6927^0929^044368:51:25 amOptionChart
Jul '20935^4-6^4942^2935^0939^6942^027438:50:55 amOptionChart
Aug '20940^0-6^2946^4940^0945^6946^22188:50:21 amOptionChart
Sep '20938^6-4^6943^2937^6942^0943^42268:44:43 amOptionChart
Nov '20941^4-5^2946^6941^0944^6946^610278:51:52 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.47-0.2131.7731.4131.6931.68167238:51:46 amOptionChart
Mar '2031.74-0.2132.0331.6831.9631.9577298:51:53 amOptionChart
May '2032.02-0.2132.3231.9732.2332.2321888:51:50 amOptionChart
Jul '2032.31-0.2332.6032.2632.5232.5415848:51:53 amOptionChart
Soymeal
Dec '19293.80-3.10296.20293.80296.20296.903358:44:43 amOptionChart
Jan '20295.90-2.80298.30295.60297.60298.70264158:51:32 amOptionChart
Mar '20299.90-2.50302.20299.70301.50302.40302228:51:13 amOptionChart
May '20303.80-1.80305.60303.60304.50305.6080948:50:04 amOptionChart
Jul '20307.50-1.30308.90307.40308.30308.8049448:50:32 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20293^4-1^2297^0293^0294^6294^6688:50:33 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 '19120.300+0.425120.375119.900119.900119.87549068:52:10 amOptionChart
Feb '20124.950+0.375125.000124.475124.550124.575211968:52:02 amOptionChart
Apr '20125.350+0.300125.375124.900125.000125.050108598:52:10 amOptionChart
Jun '20117.400+0.150117.500117.175117.200117.250103428:51:56 amOptionChart
Aug '20114.950+0.050115.050114.800114.825114.90036418:51:22 amOptionChart
Oct '20116.3000.000116.425116.150116.300116.3009338:50:18 amOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.900+0.250142.100141.525142.050141.65065358:51:22 amOptionChart
Mar '20142.700+0.175142.875142.350142.825142.52541068:49:18 amOptionChart
Apr '20144.700+0.225144.775144.275144.650144.47514538:50:22 amOptionChart
May '20145.625+0.125145.800145.300145.700145.50010128:51:15 amOptionChart
Aug '20150.600+0.175150.600150.175150.575150.4253098:44:05 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 '1960.625+0.15060.90060.60060.60060.47558708:51:32 amOptionChart
Feb '2067.675-0.30068.15067.40067.75067.975208408:52:07 amOptionChart
Apr '2074.075-0.12574.47573.82574.17574.20098318:46:17 amOptionChart
May '2080.850+0.30080.85080.85080.85080.5505018:31:43 amOptionChart
Jun '2086.175-0.20086.57585.97586.32586.37587698:51:23 amOptionChart
Jul '2086.475-0.17586.87586.37586.77586.65050318:48:42 amOptionChart
Aug '2086.000-0.22586.40085.90086.30086.2252668:51:40 amOptionChart
Oct '2073.100-0.50073.62573.10073.60073.6009318:49:21 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 '2059.17-0.0759.1858.8159.0659.241469738:52:06 amOptionChart
Feb '2059.06-0.0859.0858.7258.9859.14349538:52:03 amOptionChart
Mar '2058.80-0.0858.8158.4558.7058.8893338:52:03 amOptionChart
Apr '2058.45-0.0858.4558.1158.3758.5341288:51:59 amOptionChart
May '2058.05-0.1058.0657.7257.9658.1561248:50:09 amOptionChart
Unleaded Gasoline
Jan '201.6498-0.00271.65091.63541.64781.6525103848:52:03 amOptionChart
Feb '201.6539-0.00211.65461.63951.65201.656099698:52:03 amOptionChart
Mar '201.6653-0.00221.66581.65081.66161.667538408:51:25 amOptionChart
Apr '201.8370-0.00261.83761.82361.83271.839616378:52:03 amOptionChart
May '201.8380-0.00281.83861.82571.83401.840810968:52:03 amOptionChart
Heating Oil
Jan '201.9526-0.01291.95901.94051.95751.9655112758:52:03 amOptionChart
Feb '201.9511-0.01251.95891.93961.95891.963681988:52:03 amOptionChart
Mar '201.9438-0.01181.94801.93261.94691.955650368:52:03 amOptionChart
Apr '201.9285-0.01111.92931.91751.92661.939626428:52:03 amOptionChart
May '201.9166-0.01111.91661.90621.91441.927712238:29:25 amOptionChart
Natural Gas
Jan '202.294+0.0302.2972.2612.2652.264356758:52:02 amOptionChart
Feb '202.285+0.0222.2922.2592.2632.263125778:52:01 amOptionChart
Mar '202.234+0.0162.2422.2152.2172.21871828:52:01 amOptionChart
Apr '202.171+0.0062.1762.1612.1672.16530878:51:22 amOptionChart
May '202.190+0.0042.1942.1822.1822.18613668:51:05 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6586:11:39 amOptionChart
Feb '201472.1+4.01473.21466.91468.51468.1968878:52:14 amOptionChart
Apr '201477.3+3.61478.51472.71474.31473.724438:51:07 amOptionChart
Jun '201482.4+3.61483.71478.21478.51478.88348:51:07 amOptionChart
Silver
Dec '1916.640+0.04416.64016.54516.54516.596168:47:46 amOptionChart
Mar '2016.735+0.03316.75516.65016.71016.702227508:52:15 amOptionChart
May '2016.820+0.11316.83516.75016.79016.7903008:51:38 amOptionChart
Jul '2016.905+0.13916.91016.86016.88516.8731368:51:07 amOptionChart
Copper
Dec '192.7780+0.02252.78802.74902.75002.75551728:46:43 amOptionChart
Mar '202.7895+0.02402.79752.75752.76602.7655463958:52:01 amOptionChart
May '202.7990+0.02252.80652.77052.77502.776521318:52:01 amOptionChart
Jul '202.8060+0.02152.81252.78102.78252.784513068:50:57 amOptionChart
Platinum
Jan '20932.4+9.8932.8915.8923.8922.6121808:52:06 amOptionChart
Apr '20938.3+9.8938.6921.7930.0928.520528:52:06 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 '20158-7+0-5158-14157-26157-27158-2817408:51:54 amOptionChart
10 Year Note
Dec '19128-31.5+0-1.5129-2128-29128-29128-3018078:49:39 amOptionChart
Mar '20128-30.5+0-1129-2128-26.5128-27.5128-29.55024898:51:52 amOptionChart
5 Year Note
Dec '19118-11.75+0-0.25118-13.75118-10.25118-12.25118-11.556518:49:09 amOptionChart
Mar '20118-19.75+0-0.25118-22118-18118-19118-19.52536738:51:48 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.375+0-0.375107-22.25107-20.75107-21107-211549578:51:34 amOptionChart
Eurodollar
Dec '1998.1025-0.002598.107598.102598.105098.10501039348:51:34 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800874998:51:54 amOptionChart
Jun '2098.3650+0.005098.375098.350098.355098.3600514678:50:59 amOptionChart
Sep '2098.4200+0.005098.430098.400098.415098.4150546308:51:43 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 '190.009202+0.0000020.0092060.0091890.0091940.009201796848:52:16 amOptionChart
Mar '200.009258+0.0000020.0092610.0092440.0092470.009256518748:51:53 amOptionChart
Canadian Dollar
Dec '190.7561+0.00030.75630.75530.75580.7558267648:51:45 amOptionChart
Mar '200.7566+0.00040.75680.75570.75620.7563172308:51:57 amOptionChart
Euro Currency
Dec '191.1093-0.00081.11011.10741.10961.11013178458:51:59 amOptionChart
Mar '201.1164-0.00071.11731.11451.11651.11702483278:52:02 amOptionChart
British Pound
Dec '191.3185-0.00221.31871.31141.31271.32071036048:52:16 amOptionChart
Mar '201.3227-0.00211.32291.31541.31631.3248541318:52:01 amOptionChart
Australian Dollar
Dec '190.6852+0.00360.68530.68060.68080.6816698408:52:17 amOptionChart
Mar '200.6866+0.00360.68680.68200.68240.6830348308:52:06 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 '1927885-3627981278152792427921646268:51:53 amOptionChart
Mar '2027880-342797327810279062791413348:51:17 amOptionChart
Emini SP 500
Dec '193139.50+3.503143.503129.503135.503136.003228288:52:16 amOptionChart
Mar '203142.25+4.003145.753132.003138.253138.25448548:52:07 amOptionChart
Emini NASDAQ 100
Dec '198380.25+16.508394.008345.008366.258363.751119758:52:17 amOptionChart
Mar '208404.50+17.758416.508368.258389.258386.7543418:51:34 amOptionChart