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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19429^2+4^6430^2423^6425^4424^4230429:18:34 amOptionChart
Dec '19434^0+4^2435^0428^4430^6429^6390749:18:19 amOptionChart
Mar '20442^0+3^6443^0437^2439^0438^248859:18:00 amOptionChart
May '20445^6+3^4446^4441^2443^0442^215689:17:57 amOptionChart
Jul '20448^6+3^0449^2444^4446^4445^615829:16:19 amOptionChart
Sep '20422^4+0^6423^4421^0421^0421^6799:16:19 amOptionChart
Chicago Wheat
Sep '19499^2+5^6501^2492^4494^6493^4141829:18:36 amOptionChart
Dec '19510^0+4^6512^2504^4506^0505^245939:18:17 amOptionChart
Mar '20521^6+4^0523^4516^4517^2517^614589:18:19 amOptionChart
May '20528^0+4^4528^0525^2525^4523^42569:05:16 amOptionChart
Jul '20528^0+3^6528^6523^0523^0524^22019:17:29 amOptionChart
Sep '20534^2+3^4535^0529^4529^4530^6378:39:04 amOptionChart
Kansas Wheat
Sep '19438^4+5^6440^4431^2432^6432^679229:18:38 amOptionChart
Dec '19458^6+5^4460^0452^0453^2453^232709:17:20 amOptionChart
Mar '20478^6+5^4479^0471^6472^0473^212139:15:06 amOptionChart
May '20490^0+4^4490^6484^2484^2485^41999:18:19 amOptionChart
Jul '20496^0+5^0496^0490^0490^0491^0759:16:39 amOptionChart
Minneapolis Wheat
Sep '19528^6+3^2531^4525^4525^6525^47189:10:36 amOptionChart
Dec '19541^2+3^4543^4537^6537^6537^65649:08:51 amOptionChart
Mar '20555^2+2^6555^2552^4552^4552^4288:48:42 amOptionChart
May '20561^4  P0^0565^0561^4563^4561^43641:09:05 pmOptionChart
Jul '20573^6+4^0573^6569^0569^0569^6139:05:01 amOptionChart
Soybeans
Aug '19892^4+11^2897^0879^4881^6881^2123469:18:28 amOptionChart
Sep '19898^2+11^2902^6885^2887^4887^059939:17:36 amOptionChart
Nov '19910^2+11^2914^4897^2899^4899^0461159:18:38 amOptionChart
Jan '20922^2+10^6926^4909^6912^0911^427869:18:28 amOptionChart
Mar '20931^6+10^4936^0920^2922^4921^29929:13:21 amOptionChart
May '20940^0+10^0944^0929^0930^2930^06329:11:49 amOptionChart
Jul '20948^4+9^6951^2937^2938^6938^615259:18:28 amOptionChart
Soyoil
Aug '1927.85+0.2127.8927.6127.6927.6438909:18:33 amOptionChart
Sep '1927.95+0.2128.0127.7827.7827.7416219:18:19 amOptionChart
Oct '1928.06+0.2228.1127.8427.8427.846949:16:16 amOptionChart
Dec '1928.31+0.2628.3428.0128.1028.05128379:18:29 amOptionChart
Jan '2028.53+0.2428.5728.2628.4828.294439:18:19 amOptionChart
Soymeal
Aug '19309.30+2.30310.20306.60307.50307.0068059:18:40 amOptionChart
Sep '19310.70+2.30311.60307.90308.80308.4032329:18:40 amOptionChart
Oct '19312.30+2.30313.20310.10310.40310.0012859:17:57 amOptionChart
Dec '19315.20+2.40316.30312.30313.50312.80120969:18:33 amOptionChart
Jan '20316.90+2.40317.90314.00314.50314.505489:17:57 amOptionChart
Oats
Sep '19270^6-4^0272^4269^0269^0274^6599:17:12 amOptionChart
Dec '19272^0-3^2273^6269^0271^4275^22799:17:32 amOptionChart
Mar '20273^4-5^2273^4273^4273^4278^623:28:15 amOptionChart
May '20277^6  P0^00^00^00^0277^606:00:00 pmOptionChart
Jul '20277^0  P0^00^00^00^0277^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19107.225-0.175107.650107.125107.475107.400169949:18:27 amOptionChart
Oct '19108.025-0.225108.425107.850108.250108.250258569:18:31 amOptionChart
Dec '19112.750-0.050112.950112.600112.725112.800131399:18:48 amOptionChart
Feb '20116.475+0.100116.575116.175116.300116.37571399:18:37 amOptionChart
Apr '20118.200+0.200118.225117.775118.000118.00022729:16:26 amOptionChart
Jun '20111.600+0.175111.600111.275111.400111.4257009:15:07 amOptionChart
Aug '20110.000+0.150110.000109.900109.950109.850229:15:07 amOptionChart
Feeder Cattle
Aug '19139.650+0.225139.950139.125139.425139.42540189:18:31 amOptionChart
Sep '19139.600+0.125140.025139.175139.325139.47528059:18:42 amOptionChart
Oct '19139.750+0.025140.200139.500139.850139.72518929:18:27 amOptionChart
Nov '19139.8000.000140.300139.475139.675139.8008009:17:12 amOptionChart
Jan '20138.500+0.050138.875138.025138.350138.4504219:16:09 amOptionChart
Mar '20137.275-0.125137.600137.000137.125137.400959:08:02 amOptionChart
Apr '20137.925+0.075138.025137.925138.000137.850448:52:07 amOptionChart
Lean Hogs
Aug '1982.800+0.02582.95082.00082.75082.775309889:18:42 amOptionChart
Oct '1976.625-0.27577.07576.12577.07576.900308059:18:42 amOptionChart
Dec '1975.350+0.07575.47574.72575.47575.275170949:17:22 amOptionChart
Feb '2079.700+0.12579.77579.02579.67579.57564849:17:22 amOptionChart
Apr '2082.6250.00082.70082.07582.50082.62526189:17:14 amOptionChart
May '2086.525  P0.00086.55085.42585.42586.5258510:48:49 amOptionChart
Jun '2089.7000.00089.75089.12589.67589.70019969:18:52 amOptionChart
Jul '2089.0000.00089.00089.00089.00089.0003289:17:14 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '191.46+0.011.461.461.461.451519:12:56 amOptionChart
Sep '191.49+0.021.491.481.491.47249:11:16 amOptionChart
Oct '191.50+0.021.501.501.501.4868:56:05 amOptionChart
Crude Oil
Aug '1955.58+0.2856.3655.3855.7255.30407529:18:00 amOptionChart
Sep '1955.70+0.2856.4955.5055.8455.423858459:18:13 amOptionChart
Oct '1955.74+0.3056.5255.5455.9055.44215809:18:11 amOptionChart
Nov '1955.75+0.3256.5255.5555.9055.4381489:18:11 amOptionChart
Dec '1955.70+0.3456.4555.5055.7655.36151459:18:08 amOptionChart
Unleaded Gasoline
Aug '191.8396+0.00541.86671.83381.84861.834246379:18:11 amOptionChart
Sep '191.7933+0.00711.81821.78711.80101.7862149549:18:13 amOptionChart
Oct '191.6341+0.00771.65751.62821.64181.626448209:17:56 amOptionChart
Nov '191.5930+0.00761.61601.58941.61601.585412209:15:45 amOptionChart
Dec '191.5646+0.00941.58521.55991.57501.555222919:16:17 amOptionChart
Heating Oil
Aug '191.8808+0.01831.89851.87431.88571.862595839:18:11 amOptionChart
Sep '191.8877+0.01781.90571.88141.88911.8699152339:18:13 amOptionChart
Oct '191.8932+0.01681.91221.88801.89551.876446899:17:11 amOptionChart
Nov '191.8995+0.01831.91681.89321.90241.881222509:13:22 amOptionChart
Dec '191.8997+0.01651.91741.89441.90451.883235179:14:00 amOptionChart
Natural Gas
Aug '192.266-0.0212.3002.2482.2902.287260189:18:04 amOptionChart
Sep '192.240-0.0232.2762.2212.2672.263167839:18:11 amOptionChart
Oct '192.266-0.0242.3012.2472.2912.29092309:17:50 amOptionChart
Nov '192.358-0.0282.3942.3392.3862.38653229:17:51 amOptionChart
Dec '192.544-0.0322.5802.5272.5702.57624229:18:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191437.3+9.21454.41434.61448.31428.13002289:18:03 amOptionChart
Oct '191443.6+9.11460.31441.21455.11434.541739:13:35 amOptionChart
Dec '191450.2+9.41467.01447.31460.41440.8253289:17:53 amOptionChart
Feb '201456.5+9.61471.61453.41471.61446.95539:11:50 amOptionChart
Silver
Jul '1916.480+0.36016.50516.23516.27516.120278:59:26 amOptionChart
Sep '1916.390+0.19216.62516.27016.38516.198926069:18:03 amOptionChart
Dec '1916.535+1.05316.73516.39516.49516.31545849:17:30 amOptionChart
Mar '2016.585+0.98916.84516.51516.61516.4304939:10:18 amOptionChart
Copper
Jul '192.7625+0.05852.79302.73002.73002.70401689:16:40 amOptionChart
Sep '192.7690+0.05902.80302.71502.71952.71001045209:18:02 amOptionChart
Dec '192.7745+0.05852.80502.72252.72652.7160109069:17:55 amOptionChart
Mar '202.7775+0.05502.80902.75702.75702.722526539:11:48 amOptionChart
Platinum
Jul '19841.7  P-2.0850.0844.3850.0841.788:18:25 amOptionChart
Oct '19857.1+7.2865.5851.5857.8849.9156199:18:08 amOptionChart
Jan '20861.4+6.5870.1859.1864.1854.9649:14:58 amOptionChart
Apr '20870.5+15.3871.0869.0869.0859.972:33:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19154-25-0-26155-6154-18155-3154-311285039:18:28 amOptionChart
Dec '19154-3-0-28154-3153-28154-0154-76809:08:17 amOptionChart
10 Year Note
Sep '19127-17.5-0-29127-27.5127-14.5127-25127-20.58528979:18:23 amOptionChart
Dec '19128-0.5-0-30.5128-2.5127-27.5128-2128-29109:07:27 amOptionChart
5 Year Note
Sep '19117-26.5-0-29.25118-1.75117-24.25117-31.75117-29.255075859:18:38 amOptionChart
Dec '19118-3-0-28118-3118-2.25118-2.25118-722288:39:33 amOptionChart
2 Year Note
Sep '19107-13.5-0-30.25107-17.125107-12.625107-16.125107-15.252477439:18:25 amOptionChart
Dec '19107-18.625-0-29.625107-18.625107-18.625107-18.625107-2160218:32:21 amOptionChart
Eurodollar
Sep '1997.9300-0.030097.980097.920097.970097.96002135379:18:36 amOptionChart
Dec '1998.0150-0.030098.070098.000098.060098.04501983869:18:36 amOptionChart
Mar '2098.2300-0.030098.300098.215098.290098.26001335959:18:40 amOptionChart
Jun '2098.3250-0.030098.400098.310098.385098.35501413309:17:48 amOptionChart
Sep '2098.3900+0.040098.460098.375098.450098.41501206359:18:32 amOptionChart
Dec '2098.3850+0.045098.455098.365098.435098.41001866929:18:37 amOptionChart
Mar '2198.4050+0.045098.475098.390098.460098.43501051799:17:40 amOptionChart
Jun '2198.3850+0.045098.445098.370098.435098.4100654169:18:49 amOptionChart
Sep '2198.3650+0.045098.420098.350098.410098.3850387049:18:09 amOptionChart
Dec '2198.3250+0.045098.385098.310098.370098.3450374319:18:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009329-0.0000150.0093660.0093160.0093600.009344843109:18:56 amOptionChart
Dec '190.009390-0.0000120.0094010.0093900.0094010.0094021611:48:58 pmOptionChart
Canadian Dollar
Sep '190.7660-0.00150.76910.76350.76830.7675489759:18:47 amOptionChart
Dec '190.7667-0.00150.76790.76450.76790.76821148:44:26 amOptionChart
Euro Currency
Sep '191.1283-0.00371.13321.12681.13291.13201161279:18:56 amOptionChart
Dec '191.1358-0.00381.14061.13461.14061.13962899:09:54 amOptionChart
British Pound
Sep '191.2561-0.00151.25891.25391.25801.2576530909:18:48 amOptionChart
Dec '191.2594-0.00251.26281.25911.26151.26191047:19:53 amOptionChart
Australian Dollar
Sep '190.7072-0.00080.70940.70610.70860.7080664209:18:47 amOptionChart
Dec '190.7088-0.00070.71010.70820.70850.7095149:16:49 amOptionChart
Brazilian Real
Sep '190.2663-0.00090.26750.26630.26750.2672488:00:46 amOptionChart
Dec '190.2631  P-0.00010.00000.00000.00000.263106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1927318+117273422723127305272011023969:18:39 amOptionChart
Dec '1927315+12327326272252729527192248:29:38 amOptionChart
Emini SP 500
Sep '193005.50+8.003009.752996.253003.752997.504781749:18:56 amOptionChart
Dec '193006.50+6.503012.002999.503009.003000.006899:17:23 amOptionChart
Emini NASDAQ 100
Sep '197948.75+15.257980.757930.257950.507933.501556939:18:56 amOptionChart
Dec '197957.50+1.758001.257957.507980.007955.751819:11:09 amOptionChart