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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18375^6+0^6375^6375^4375^4375^013818:59:56 pmOptionChart
Mar '19386^2+1^4386^2384^6384^6384^682193:56:11 amOptionChart
May '19393^4+1^2393^4392^0392^2392^210853:49:08 amOptionChart
Jul '19399^6+1^0400^0398^6398^6398^623583:56:41 amOptionChart
Sep '19400^4+0^4400^4399^6400^0400^03333:35:52 amOptionChart
Dec '19404^6+0^6404^6403^6404^0404^015003:48:15 amOptionChart
Chicago Wheat
Dec '18509^6  P0^0511^0511^0511^0509^6512:23:37 pmOptionChart
Mar '19524^6+3^6525^2521^6522^0521^037133:56:44 amOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19538^2+2^2539^0536^2536^2536^01593:03:32 amOptionChart
Sep '19547^4+2^4547^4545^4545^6545^092:56:46 amOptionChart
Dec '19559^0+1^4560^0558^4559^4557^4323:26:17 amOptionChart
Kansas Wheat
Dec '18477^2  P0^0492^2492^2492^2477^2201:26:05 pmOptionChart
Mar '19509^0+4^2509^4505^6505^6504^65463:47:08 amOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19530^6+3^2530^6528^4528^6527^4503:03:26 amOptionChart
Sep '19543^6+3^0543^6541^4541^4540^6263:03:26 amOptionChart
Minneapolis Wheat
Dec '18580^4  P0^0582^6582^4582^4580^4710:46:21 amOptionChart
Mar '19576^6+1^4576^6574^6575^0575^2992:18:01 amOptionChart
May '19583^0+2^0583^0580^6580^6581^08312:20:56 amOptionChart
Jul '19588^6+1^4589^2588^6588^6587^2232:18:01 amOptionChart
Sep '19595^4+0^6595^4595^4595^4594^62377:08:41 pmOptionChart
Soybeans
Jan '19922^6+7^6923^0915^2916^0915^0126683:57:26 amOptionChart
Mar '19935^4+7^2936^0928^4928^6928^267513:57:13 amOptionChart
May '19948^0+7^0948^4941^4941^4941^015913:56:42 amOptionChart
Jul '19959^2+6^4959^6952^6953^0952^616043:56:41 amOptionChart
Aug '19963^2+6^4963^2957^4957^4956^6753:56:41 amOptionChart
Sep '19962^4+5^4962^4957^6957^6957^0233:48:03 amOptionChart
Nov '19966^2+4^4966^6961^4961^4961^69743:56:41 amOptionChart
Soyoil
Dec '1828.71  P0.0028.7228.5028.5028.717112:49:30 pmOptionChart
Jan '1929.12+0.1629.1728.9128.9528.9635623:57:02 amOptionChart
Mar '1929.37+0.1629.4429.2029.2229.2121833:56:41 amOptionChart
May '1929.66+0.1629.7029.5029.5029.509553:56:41 amOptionChart
Jul '1929.88+0.1129.9629.8029.8029.773882:58:05 amOptionChart
Soymeal
Dec '18308.90  P0.00309.70307.20307.90308.9018512:31:31 pmOptionChart
Jan '19312.70+1.80312.70311.10311.40310.9014283:56:41 amOptionChart
Mar '19316.40+1.70316.50315.00315.10314.704583:56:51 amOptionChart
May '19319.90+1.70319.90318.80319.00318.201323:56:51 amOptionChart
Jul '19323.00+1.50323.20322.00322.80321.501533:40:29 amOptionChart
Oats
Dec '18285^4  P0^00^00^00^0285^406:00:00 pmOptionChart
Mar '19293^2+1^2293^6290^6290^6292^0133:29:52 amOptionChart
May '19292^6  P0^0293^0290^2290^2292^610612:44:39 pmOptionChart
Jul '19289^2  P0^00^00^00^0289^226:00:00 pmOptionChart
Sep '19276^2  P0^00^00^00^0276^226:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18118.375  P0.000118.775117.075117.425118.37527981:04:59 pmOptionChart
Feb '19122.150  P0.000122.500120.475121.075122.150253641:04:59 pmOptionChart
Apr '19124.525  P0.000124.700122.950123.450124.525155111:04:59 pmOptionChart
Jun '19116.100  P0.000116.225114.550115.050116.100120501:04:59 pmOptionChart
Aug '19113.200  P0.000113.375111.900112.325113.20031851:03:01 pmOptionChart
Oct '19114.725  P0.000114.825113.400113.875114.72514581:04:53 pmOptionChart
Dec '19116.450  P0.000116.575115.225115.225116.4505561:03:39 pmOptionChart
Feeder Cattle
Jan '19147.300  P0.000147.575144.725145.125147.30071551:04:58 pmOptionChart
Mar '19144.900  P0.000145.100142.350142.650144.90054791:01:25 pmOptionChart
Apr '19145.275  P0.000145.450142.825143.275145.27515861:00:00 pmOptionChart
May '19145.200  P0.000145.475143.100143.250145.200123612:59:52 pmOptionChart
Aug '19149.075  P0.000149.375147.075147.200149.0754031:02:12 pmOptionChart
Sep '19148.925  P0.000149.100147.000147.000148.925329:55:16 amOptionChart
Oct '19148.375  P0.000148.375147.575147.575148.375212:03:00 pmOptionChart
Lean Hogs
Dec '1854.450  P0.00055.00054.27555.00054.45032721:04:58 pmOptionChart
Feb '1965.200  P0.00066.65064.97566.50065.200193281:04:59 pmOptionChart
Apr '1971.450  P0.00072.15070.82571.80071.450106661:04:59 pmOptionChart
May '1976.400  P0.00076.65076.12576.27576.40011512:12:59 pmOptionChart
Jun '1983.525  P0.00083.60082.92583.45083.52552561:04:52 pmOptionChart
Jul '1984.300  P0.00084.42583.60084.10084.30040581:04:53 pmOptionChart
Aug '1984.450  P0.00084.55083.42584.10084.45038531:04:57 pmOptionChart
Oct '1969.300  P0.00069.32568.57568.87569.3003901:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.24+0.001.241.221.231.233193:59:25 pmOptionChart
Feb '191.27  P0.001.281.261.261.272012:00:26 pmOptionChart
Mar '191.30  P0.001.301.291.291.301131:26:46 pmOptionChart
Crude Oil
Jan '1952.72+1.0752.7451.9151.9551.651184593:57:13 amOptionChart
Feb '1952.92+1.0852.9452.1152.1451.84154443:57:05 amOptionChart
Mar '1953.09+1.0853.0952.3052.3152.0119143:56:02 amOptionChart
Apr '1953.29+1.0853.2952.5252.5852.215113:56:02 amOptionChart
May '1953.45+1.0353.4952.7552.8252.426103:53:49 amOptionChart
Unleaded Gasoline
Jan '191.4713+0.03151.47141.44371.45001.439821583:57:11 amOptionChart
Feb '191.4678+0.02991.46901.44191.44821.437913133:56:00 amOptionChart
Mar '191.4829+0.02871.48341.45921.46131.45421283:56:34 amOptionChart
Apr '191.6750+0.02751.67501.65191.65231.6475163:55:12 amOptionChart
May '191.6687+0.00931.66871.66871.66871.659436:34:08 pmOptionChart
Heating Oil
Jan '191.8763+0.02921.87741.85001.85351.847114703:56:49 amOptionChart
Feb '191.8690+0.02981.86911.84241.84351.83924223:55:46 amOptionChart
Mar '191.8592+0.02871.85921.83451.84081.83052013:50:41 amOptionChart
Apr '191.8461+0.02491.84611.82601.83031.8212113:42:20 amOptionChart
May '191.8293+0.00791.82931.82931.82931.821460762:21:16 amOptionChart
Natural Gas
Jan '194.331-0.0764.4074.3134.3634.40786433:57:03 amOptionChart
Feb '194.210-0.0484.2754.1854.2294.25816103:53:22 amOptionChart
Mar '193.987-0.0544.0403.9604.0104.0419353:53:24 amOptionChart
Apr '192.989-0.0143.0012.9832.9983.0031933:53:20 amOptionChart
May '192.885-0.0042.8902.8772.8902.889493:53:22 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181245.3+3.41245.31245.31245.31241.91188:42:29 pmOptionChart
Feb '191249.3+2.11251.31247.11248.31247.2401263:57:00 amOptionChart
Apr '191255.4+2.01257.01253.51254.31253.41773:54:31 amOptionChart
Jun '191261.9+2.21263.41259.81261.11259.71183:50:14 amOptionChart
Silver
Dec '1814.478  P0.00014.68514.50014.50014.478679:05:46 amOptionChart
Mar '1914.725+0.09714.73014.63014.65014.628127893:54:31 amOptionChart
May '1914.810+0.09714.81514.74014.74514.7131813:52:53 amOptionChart
Jul '1914.797  P0.00014.98514.79014.87014.797138512:30:36 pmOptionChart
Copper
Dec '182.7550-0.01102.76802.75352.76152.76601513:48:34 amOptionChart
Mar '192.7625-0.00452.77902.75752.76302.7670139813:56:59 amOptionChart
May '192.7620-0.00552.77952.75902.76202.76755013:56:59 amOptionChart
Jul '192.7625-0.00352.77202.76252.77202.7660192:03:54 amOptionChart
Platinum
Jan '19787.5+2.0789.7785.4785.8785.538253:57:00 amOptionChart
Apr '19792.6+1.1795.4792.4792.5791.52992:57:01 amOptionChart
Jul '19795.6  P0.0799.0790.9790.9795.61352:45:31 pmOptionChart
Oct '19807.0+8.1807.0805.7805.7801.452:11:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-14-0-21143-23143-14143-23143-25403:12:58 amOptionChart
Mar '19142-30-0-23143-11142-27143-8143-7448133:57:37 amOptionChart
10 Year Note
Dec '18120-13.5-0-31120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-12-0-30.5120-15.5120-10120-14120-13.52275023:57:37 amOptionChart
5 Year Note
Dec '18113-13.5-0-31.5113-14.5113-12.75113-13113-14138593:27:11 amOptionChart
Mar '19113-15.5-0-31.5113-17.25113-13.75113-16113-161227453:56:52 amOptionChart
2 Year Note
Dec '18105-16.5-0-31105-16.75105-16.5105-16.75105-17.5106:45:24 pmOptionChart
Mar '19105-21.25+0-0.5105-21.25105-20105-21105-20.75449613:57:07 amOptionChart
Eurodollar
Dec '1897.19750.000097.200097.195097.200097.1975171763:52:58 amOptionChart
Mar '1997.2100+0.005097.215097.195097.210097.2050363163:57:40 amOptionChart
Jun '1997.1550+0.005097.160097.135097.155097.1500223963:57:19 amOptionChart
Sep '1997.1200+0.005097.125097.100097.115097.1150272033:57:29 amOptionChart
Dec '1997.07000.000097.080097.050097.075097.0700585393:57:21 amOptionChart
Mar '2097.1150-0.005097.130097.100097.120097.1200478923:56:57 amOptionChart
Jun '2097.1550-0.010097.170097.140097.165097.1650304263:55:35 amOptionChart
Sep '2097.1850-0.005097.195097.170097.190097.1900239763:43:25 amOptionChart
Dec '2097.1700-0.010097.185097.155097.180097.1800241453:56:55 amOptionChart
Mar '2197.2000-0.010097.220097.190097.210097.2100163843:56:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008816-0.0000060.0088280.0088120.0088230.008822449673:57:11 amOptionChart
Mar '190.008889-0.0000060.0089010.0088840.0088950.008895128623:55:40 amOptionChart
Canadian Dollar
Dec '180.7481+0.00140.74810.74680.74690.7467104013:57:42 amOptionChart
Mar '190.7496+0.00130.74970.74840.74840.748324863:57:23 amOptionChart
Euro Currency
Dec '181.1339+0.00071.13431.13191.13251.1332457573:57:44 amOptionChart
Mar '191.1432+0.00061.14351.14131.14171.142677113:57:11 amOptionChart
British Pound
Dec '181.2538+0.00071.25541.24791.24911.2531400923:57:44 amOptionChart
Mar '191.2598+0.00061.26151.25401.25531.259272923:57:44 amOptionChart
Australian Dollar
Dec '180.7217+0.00100.72310.72020.72020.7207393243:57:19 amOptionChart
Mar '190.7224+0.00070.72400.72100.72100.7217160833:57:24 amOptionChart
Brazilian Real
Mar '190.2543  P0.00000.25660.25660.25660.254318:04:55 amOptionChart
Jun '190.2524  P0.00000.00000.00000.00000.252406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824643+22124675243362435224422483493:57:35 amOptionChart
Mar '1924657+2162468824354243542444120113:57:29 amOptionChart
Emini SP 500
Dec '182664.50+23.252666.752631.752632.502641.251779773:57:37 amOptionChart
Mar '192668.75+23.502670.752636.002636.502645.25125293:57:31 amOptionChart
Emini NASDAQ 100
Dec '186796.00+79.006802.756683.506686.506717.00750083:57:45 amOptionChart
Mar '196816.00+74.006822.506707.006707.006742.0022393:57:29 amOptionChart