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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19429^4+5^0430^2423^6425^4424^4211609:01:26 amOptionChart
Dec '19434^2+4^4435^0428^4430^6429^6358139:01:20 amOptionChart
Mar '20442^6+4^4443^0437^2439^0438^245349:00:44 amOptionChart
May '20446^2+4^0446^4441^2443^0442^215228:58:59 amOptionChart
Jul '20449^2+3^4449^2444^4446^4445^614808:59:56 amOptionChart
Sep '20423^4+1^6423^4421^0421^0421^6558:59:56 amOptionChart
Chicago Wheat
Sep '19499^2+5^6499^4492^4494^6493^4123849:01:28 amOptionChart
Dec '19510^2+5^0510^6504^4506^0505^239559:01:28 amOptionChart
Mar '20521^6+4^0522^4516^4517^2517^612939:00:09 amOptionChart
May '20526^2+2^6527^4525^2525^4523^42488:50:09 amOptionChart
Jul '20527^6+3^4528^2523^0523^0524^21949:00:43 amOptionChart
Sep '20534^2+3^4535^0529^4529^4530^6378:39:04 amOptionChart
Kansas Wheat
Sep '19438^6+6^0438^6431^2432^6432^664669:01:28 amOptionChart
Dec '19458^4+5^2458^4452^0453^2453^228588:59:56 amOptionChart
Mar '20477^4+4^2477^6471^6472^0473^211778:59:42 amOptionChart
May '20489^6+4^2490^0484^2484^2485^41718:59:42 amOptionChart
Jul '20494^2+3^2494^2490^0490^0491^0618:31:27 amOptionChart
Minneapolis Wheat
Sep '19528^6+3^2529^4525^4525^6525^45798:55:50 amOptionChart
Dec '19540^2+2^4541^2537^6537^6537^65358:52:00 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 '20569^60^0569^6569^0569^0569^6127:00:50 pmOptionChart
Soybeans
Aug '19893^2+12^0897^0879^4881^6881^2116899:01:05 amOptionChart
Sep '19899^0+12^0902^6885^2887^4887^058309:00:41 amOptionChart
Nov '19910^6+11^6914^4897^2899^4899^0428479:01:21 amOptionChart
Jan '20923^0+11^4926^4909^6912^0911^425699:01:28 amOptionChart
Mar '20932^6+11^4936^0920^2922^4921^29398:59:12 amOptionChart
May '20939^2+9^2944^0929^0930^2930^06118:54:11 amOptionChart
Jul '20949^4+10^6951^2937^2938^6938^614549:00:51 amOptionChart
Soyoil
Aug '1927.84+0.2027.8927.6127.6927.6434649:01:09 amOptionChart
Sep '1927.95+0.2128.0127.7827.7827.7415879:00:48 amOptionChart
Oct '1928.03+0.1928.1127.8427.8427.846838:46:51 amOptionChart
Dec '1928.28+0.2328.3428.0128.1028.05114999:01:16 amOptionChart
Jan '2028.50+0.2128.5728.2628.4828.294128:58:49 amOptionChart
Soymeal
Aug '19309.40+2.40310.20306.60307.50307.0059958:59:23 amOptionChart
Sep '19310.80+2.40311.60307.90308.80308.4031349:00:33 amOptionChart
Oct '19312.50+2.50313.20310.10310.40310.0011299:00:31 amOptionChart
Dec '19315.40+2.60316.30312.30313.50312.80110569:01:19 amOptionChart
Jan '20317.40+2.90317.90314.00314.50314.505048:59:35 amOptionChart
Oats
Sep '19272^4-2^2272^4269^0269^0274^6538:47:36 amOptionChart
Dec '19271^6-3^4273^6269^0271^4275^22359:00:14 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 '19107.350-0.050107.650107.125107.475107.400165249:00:15 amOptionChart
Oct '19108.125-0.125108.425107.900108.250108.250247609:01:41 amOptionChart
Dec '19112.825+0.025112.950112.600112.725112.800127379:00:28 amOptionChart
Feb '20116.500+0.125116.575116.175116.300116.37569018:59:40 amOptionChart
Apr '20118.150+0.150118.225117.775118.000118.00021969:01:20 amOptionChart
Jun '20111.550+0.125111.600111.275111.400111.4256389:01:21 amOptionChart
Aug '20109.950+0.100109.975109.950109.950109.850128:52:29 amOptionChart
Feeder Cattle
Aug '19139.700+0.275139.950139.125139.425139.42538669:01:41 amOptionChart
Sep '19139.700+0.225140.025139.175139.325139.47527349:01:41 amOptionChart
Oct '19139.875+0.150140.200139.500139.850139.72518478:59:43 amOptionChart
Nov '19139.950+0.150140.300139.475139.675139.8007858:59:13 amOptionChart
Jan '20138.500+0.050138.875138.025138.350138.4504069:01:08 amOptionChart
Mar '20137.525+0.125137.600137.000137.125137.400918:52:07 amOptionChart
Apr '20137.925+0.075138.025137.925138.000137.850448:52:07 amOptionChart
Lean Hogs
Aug '1982.525-0.25082.85082.00082.75082.775300999:01:39 amOptionChart
Oct '1976.525-0.37577.07576.35077.07576.900300039:01:36 amOptionChart
Dec '1975.125-0.15075.47574.72575.47575.275166559:01:36 amOptionChart
Feb '2079.550-0.02579.77579.02579.67579.57561939:01:36 amOptionChart
Apr '2082.550-0.07582.67582.07582.50082.62525258:59:58 amOptionChart
May '2086.525  P0.00086.55085.42585.42586.5258510:48:49 amOptionChart
Jun '2089.650-0.05089.70089.12589.67589.70018929:01:36 amOptionChart
Jul '2089.000  P0.00089.05087.60088.65089.0003211:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '191.46+0.011.461.461.461.45799:00:20 amOptionChart
Sep '191.48+0.011.491.481.491.47228:47:27 amOptionChart
Oct '191.50+0.021.501.501.501.4868:56:05 amOptionChart
Crude Oil
Aug '1955.53+0.2356.3655.4555.7255.30369908:59:26 amOptionChart
Sep '1955.65+0.2356.4955.5655.8455.423419178:59:50 amOptionChart
Oct '1955.68+0.2456.5255.6155.9055.44208628:59:35 amOptionChart
Nov '1955.69+0.2656.5255.6355.9055.4374728:59:03 amOptionChart
Dec '1955.64+0.2856.4555.5755.7655.36142678:58:35 amOptionChart
Unleaded Gasoline
Aug '191.8355+0.00131.86671.83411.84861.834242698:59:47 amOptionChart
Sep '191.7889+0.00271.81821.78711.80101.7862136788:59:39 amOptionChart
Oct '191.6295+0.00311.65751.62821.64181.626446318:59:25 amOptionChart
Nov '191.5905+0.00511.61601.58941.61601.585411688:58:51 amOptionChart
Dec '191.5621+0.00691.58521.55991.57501.555219288:59:23 amOptionChart
Heating Oil
Aug '191.8794+0.01691.89851.87431.88571.862580198:59:35 amOptionChart
Sep '191.8859+0.01601.90571.88141.88911.8699131198:59:30 amOptionChart
Oct '191.8918+0.01541.91221.88801.89551.876443198:59:35 amOptionChart
Nov '191.8958+0.01461.91681.89331.90241.881222188:52:10 amOptionChart
Dec '191.8981+0.01491.91741.89481.90451.883233858:59:23 amOptionChart
Natural Gas
Aug '192.263-0.0242.3002.2482.2902.287239978:59:49 amOptionChart
Sep '192.237-0.0262.2762.2212.2672.263156068:59:49 amOptionChart
Oct '192.263-0.0272.3012.2472.2912.29087548:59:45 amOptionChart
Nov '192.355-0.0312.3942.3392.3862.38648028:59:17 amOptionChart
Dec '192.541-0.0352.5802.5272.5702.57622488:58:58 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191441.2+13.11454.41434.61448.31428.12765199:00:42 amOptionChart
Oct '191447.7+13.21460.31441.21455.11434.540879:00:03 amOptionChart
Dec '191454.1+13.31467.01447.31460.41440.8242499:00:32 amOptionChart
Feb '201459.4+12.51471.61453.41471.61446.95478:56:58 amOptionChart
Silver
Jul '1916.480+0.36016.50516.23516.27516.120278:59:26 amOptionChart
Sep '1916.555+0.35716.62516.27016.38516.198809009:00:40 amOptionChart
Dec '1916.670+1.18816.73516.39516.49516.31537598:59:11 amOptionChart
Mar '2016.820+1.22416.84516.51516.61516.4304298:46:48 amOptionChart
Copper
Jul '192.7700+0.06602.79302.73002.73002.70401609:00:23 amOptionChart
Sep '192.7780+0.06802.80302.71502.71952.7100921569:00:42 amOptionChart
Dec '192.7825+0.06652.80502.72252.72652.7160105749:00:36 amOptionChart
Mar '202.7925+0.07002.80902.75702.75702.722526278:54:29 amOptionChart
Platinum
Jul '19841.7  P-2.0850.0844.3850.0841.788:18:25 amOptionChart
Oct '19861.9+12.0865.5851.5857.8849.9143208:59:35 amOptionChart
Jan '20867.5+12.6870.1859.3864.1854.9448:41:59 amOptionChart
Apr '20870.5+15.3871.0869.0869.0859.972:33:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19154-25-0-26155-6154-18155-3154-311166809:01:30 amOptionChart
Dec '19153-30-0-23154-3153-28154-0154-76798:39:23 amOptionChart
10 Year Note
Sep '19127-17.5-0-29127-27.5127-14.5127-25127-20.57204999:01:26 amOptionChart
Dec '19127-27.5-0-25.5128-2.5127-27.5128-2128-29048:29:49 amOptionChart
5 Year Note
Sep '19117-26.5-0-29.25118-1.75117-24.25117-31.75117-29.254446299:01:26 amOptionChart
Dec '19118-3-0-28118-3118-2.25118-2.25118-722288:39:33 amOptionChart
2 Year Note
Sep '19107-13.5-0-30.25107-17.125107-12.625107-16.125107-15.252319369:01:26 amOptionChart
Dec '19107-18.625-0-29.625107-18.625107-18.625107-18.625107-2160218:32:21 amOptionChart
Eurodollar
Sep '1997.9250-0.035097.980097.920097.970097.96001814379:01:13 amOptionChart
Dec '1998.0150-0.030098.070098.000098.060098.04501851289:01:40 amOptionChart
Mar '2098.2300-0.030098.300098.215098.290098.26001197119:01:20 amOptionChart
Jun '2098.3300-0.025098.400098.310098.385098.35501347609:01:40 amOptionChart
Sep '2098.3850+0.035098.460098.375098.450098.41501138749:01:04 amOptionChart
Dec '2098.3800+0.040098.455098.365098.435098.41001756339:01:24 amOptionChart
Mar '2198.4050+0.045098.475098.390098.460098.43501014949:01:07 amOptionChart
Jun '2198.3850+0.045098.445098.370098.435098.4100625299:01:37 amOptionChart
Sep '2198.3600+0.040098.420098.350098.410098.3850364069:01:03 amOptionChart
Dec '2198.3250+0.045098.385098.310098.370098.3450344339:01:22 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009330-0.0000140.0093660.0093160.0093600.009344781549:01:42 amOptionChart
Dec '190.009390-0.0000120.0094010.0093900.0094010.0094021611:48:58 pmOptionChart
Canadian Dollar
Sep '190.7658-0.00170.76910.76350.76830.7675470219:01:42 amOptionChart
Dec '190.7667-0.00150.76790.76450.76790.76821148:44:26 amOptionChart
Euro Currency
Sep '191.1288-0.00321.13321.12681.13291.13201101609:01:42 amOptionChart
Dec '191.1358-0.00381.14061.13461.14061.13962828:49:51 amOptionChart
British Pound
Sep '191.2567-0.00091.25891.25391.25801.2576512899:01:42 amOptionChart
Dec '191.2594-0.00251.26281.25911.26151.26191047:19:53 amOptionChart
Australian Dollar
Sep '190.7075-0.00050.70940.70610.70860.7080645569:01:41 amOptionChart
Dec '190.7084-0.00110.71010.70820.70850.7095138:27:59 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 '1927294+9327342272312730527201887069:01:29 amOptionChart
Dec '1927315+12327326272252729527192248:29:38 amOptionChart
Emini SP 500
Sep '193005.50+8.003009.752996.253003.752997.504230419:01:43 amOptionChart
Dec '193007.75+7.753012.002999.503009.003000.006809:01:16 amOptionChart
Emini NASDAQ 100
Sep '197952.75+19.257980.757936.257950.507933.501354229:01:43 amOptionChart
Dec '197968.00+12.258001.257960.007980.007955.751718:53:58 amOptionChart