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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19362^6-0^4363^0361^6362^6363^222962:35:06 amOptionChart
Dec '19371^00^0371^4370^2371^0371^035992:41:10 amOptionChart
Mar '20383^2+0^2383^6382^4383^0383^04332:33:43 amOptionChart
May '20390^60^0391^0390^2390^6390^61662:33:43 amOptionChart
Jul '20397^20^0397^4396^4397^2397^22182:33:43 amOptionChart
Sep '20401^0+0^2401^0400^2400^2400^6492:28:29 amOptionChart
Chicago Wheat
Sep '19467^4+0^2468^2466^2466^6467^210362:40:59 amOptionChart
Dec '19471^60^0472^4470^6471^2471^617892:41:01 amOptionChart
Mar '20477^4-0^2477^4477^4477^4477^63112:24:49 amOptionChart
May '20481^2-0^4481^2480^2481^0481^61852:24:49 amOptionChart
Jul '20485^0-0^6485^0484^0485^0485^61462:10:37 amOptionChart
Sep '20493^2-0^4493^4493^2493^4493^6241:07:48 amOptionChart
Kansas Wheat
Sep '19395^0+1^6395^4393^2393^2393^28012:29:51 amOptionChart
Dec '19405^6+1^4406^2403^6404^0404^212022:27:59 amOptionChart
Mar '20420^0+1^6420^0417^4417^6418^24271:00:00 amOptionChart
May '20430^4+1^6430^6428^6428^6428^61082:10:37 amOptionChart
Jul '20440^2+1^6440^2438^2438^2438^4791:50:10 amOptionChart
Minneapolis Wheat
Sep '19498^2-0^2499^0498^0498^4498^418611:43:35 pmOptionChart
Dec '19513^2-0^2513^4513^0513^2513^419512:00:30 amOptionChart
Mar '20526^0-0^2526^4525^6526^4526^21282:05:02 amOptionChart
May '20535^4-0^4535^4535^4535^4536^0172:05:02 amOptionChart
Jul '20545^0-0^6545^2545^0545^0545^63111:43:35 pmOptionChart
Soybeans
Sep '19858^6+2^6859^2855^4855^4856^05322:34:43 amOptionChart
Nov '19871^0+2^2872^0868^0868^2868^675602:41:16 amOptionChart
Jan '20884^6+2^2885^4882^2882^4882^410662:34:38 amOptionChart
Mar '20898^0+2^4898^6895^4895^4895^413782:34:43 amOptionChart
May '20909^2+2^2910^0906^6907^2907^02612:28:58 amOptionChart
Jul '20920^2+3^0920^2917^4917^4917^2831:46:37 amOptionChart
Aug '20921^2  P0^0931^2921^2928^4921^217511:12:44 amOptionChart
Soyoil
Sep '1928.52-0.0228.6328.4428.5728.546852:10:19 amOptionChart
Oct '1928.62-0.0328.7528.5528.6728.651592:41:05 amOptionChart
Dec '1928.85-0.0529.0028.7928.9228.9045942:41:16 amOptionChart
Jan '2029.120.0029.2229.0129.1229.123122:10:19 amOptionChart
Mar '2029.36-0.0329.4729.2829.4029.394042:10:19 amOptionChart
Soymeal
Sep '19294.80+1.10294.80293.40293.60293.702742:30:39 amOptionChart
Oct '19296.60+0.90296.60295.50295.50295.702492:30:39 amOptionChart
Dec '19300.50+1.20300.50299.00299.10299.3019132:41:16 amOptionChart
Jan '20301.70+1.10301.70300.10300.50300.601802:33:30 amOptionChart
Mar '20304.50+1.30304.50302.70302.70303.203342:33:58 amOptionChart
Oats
Sep '19265^0-0^2265^0265^0265^0265^2211:35:17 pmOptionChart
Dec '19266^20^0268^0266^2268^0266^271:49:10 amOptionChart
Mar '20270^6  P0^0275^6270^0275^6270^61512:49:05 pmOptionChart
May '20267^0  P-3^40^00^00^0267^006:00:00 pmOptionChart
Jul '20266^6  P-5^40^00^00^0266^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19104.975  P0.000105.075103.025103.150104.97512141:04:54 pmOptionChart
Oct '19101.100  P0.000101.450100.225100.600101.100192981:04:59 pmOptionChart
Dec '19106.100  P0.000106.450105.325105.700106.10087751:04:54 pmOptionChart
Feb '20111.250  P0.000111.625110.525110.775111.25069721:04:26 pmOptionChart
Apr '20113.500  P0.000113.950112.900113.100113.50047261:04:26 pmOptionChart
Jun '20106.425  P0.000106.775105.825106.075106.42511921:04:53 pmOptionChart
Aug '20111.100  P+6.625111.275110.975111.150111.100881:03:59 pmOptionChart
Feeder Cattle
Aug '19138.400  P0.000138.550137.400137.600138.4008911:04:59 pmOptionChart
Sep '19136.425  P0.000136.800134.800135.300136.42535921:04:59 pmOptionChart
Oct '19135.475  P0.000135.925134.150134.550135.47550341:04:59 pmOptionChart
Nov '19135.075  P0.000135.325133.775134.200135.07525121:04:41 pmOptionChart
Jan '20133.125  P0.000133.275131.875132.600133.12515361:04:03 pmOptionChart
Mar '20132.650  P0.000132.750131.525131.925132.6504141:04:03 pmOptionChart
Apr '20133.750  P0.000133.800132.675132.675133.75010012:59:46 pmOptionChart
Lean Hogs
Oct '1962.300  P0.00063.32562.07563.00062.300131401:04:59 pmOptionChart
Dec '1961.550  P0.00062.65061.42562.52561.55076901:04:32 pmOptionChart
Feb '2068.575  P0.00069.75068.45069.75068.57545611:04:59 pmOptionChart
Apr '2074.050  P0.00075.10073.95075.10074.05025111:04:23 pmOptionChart
May '2080.650  P0.00080.80080.65080.80080.65048:44:00 amOptionChart
Jun '2084.000  P0.00084.85083.87584.80084.0008771:03:59 pmOptionChart
Jul '2084.525  P0.00085.07584.40084.70084.5253101:03:59 pmOptionChart
Aug '2083.775  P0.00084.30083.50084.10083.7751701:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Sep '191.34  P0.001.351.341.351.346712:10:00 pmOptionChart
Oct '191.34  P0.001.361.341.361.34593:57:15 pmOptionChart
Nov '191.34  P0.001.361.331.331.34201:00:25 pmOptionChart
Crude Oil
Oct '1955.40+0.0555.6055.2855.3555.35400122:40:52 amOptionChart
Nov '1955.19+0.0355.4155.1055.1655.1613312:37:08 amOptionChart
Dec '1954.89+0.0255.1254.8054.9054.879532:38:55 amOptionChart
Jan '2054.61+0.0954.6754.4854.5654.521701:33:07 amOptionChart
Feb '2054.180.0054.3754.0854.2154.18572:32:14 amOptionChart
Unleaded Gasoline
Sep '191.6645-0.00301.67081.66351.66831.66751502:29:11 amOptionChart
Oct '191.5422-0.00401.55001.54221.54401.54625762:39:09 amOptionChart
Nov '191.5127-0.00221.51921.51271.51601.51491092:31:48 amOptionChart
Dec '191.4898-0.00151.49581.48971.49171.4913702:35:35 amOptionChart
Jan '201.4832+0.00041.48701.48171.48601.48281492:28:36 amOptionChart
Heating Oil
Sep '191.8371-0.00421.84551.83701.83811.84133792:37:23 amOptionChart
Oct '191.8439-0.00451.85281.84341.84801.848411672:40:24 amOptionChart
Nov '191.8476-0.00481.85541.84761.85071.8524902:38:24 amOptionChart
Dec '191.8508-0.00351.85721.85061.85281.8543302:35:49 amOptionChart
Jan '201.8523-0.00281.85531.85231.85531.8551511:32:41 pmOptionChart
Natural Gas
Sep '192.147-0.0122.1582.1432.1502.15921792:40:13 amOptionChart
Oct '192.148-0.0152.1582.1452.1542.16330902:40:11 amOptionChart
Nov '192.206-0.0162.2182.2052.2122.2228982:29:08 amOptionChart
Dec '192.390-0.0162.4022.3882.3982.4066662:37:17 amOptionChart
Jan '202.503-0.0152.5152.5012.5122.5187782:25:52 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191494.6-2.71494.61493.51493.51497.352:18:08 amOptionChart
Oct '191498.8-3.51502.41496.91502.31502.36272:38:42 amOptionChart
Dec '191505.4-3.11508.81503.01508.81508.5439832:41:29 amOptionChart
Feb '201511.5-2.81513.71509.01513.71514.32561:43:46 amOptionChart
Silver
Sep '1916.995-0.04517.03516.96017.03017.04080442:41:24 amOptionChart
Dec '1917.135+1.65317.18017.10517.18017.17821392:40:51 amOptionChart
Mar '2017.250+1.65417.28017.22017.27517.291342:41:13 amOptionChart
May '2016.707  P+1.04716.84016.70516.77516.70737712:29:59 pmOptionChart
Copper
Sep '192.5705+0.01302.57252.55302.55852.557586042:41:05 amOptionChart
Dec '192.5780+0.01252.58002.56102.56702.565525742:41:21 amOptionChart
Mar '202.5820+0.00552.58202.57502.57652.5765111:43:47 amOptionChart
May '202.5880+0.00352.58802.58352.58352.584581:37:12 amOptionChart
Platinum
Oct '19862.0+0.1863.9860.0860.0861.922512:40:36 amOptionChart
Jan '20866.4-0.2867.3864.8866.5866.6682:36:38 amOptionChart
Apr '20870.0-1.3870.0870.0870.0871.326:02:43 pmOptionChart
Jul '20895.9  P+35.9902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19163-2-1-31164-3162-30163-30164-3466702:41:43 amOptionChart
Dec '19162-9-1-31163-10162-6163-7163-1060612:41:02 amOptionChart
10 Year Note
Sep '19129-29.5-0-20130-11129-28130-8130-9.52878182:41:42 amOptionChart
Dec '19130-17.5-0-19.5130-31130-16130-28.5130-30768602:41:41 amOptionChart
5 Year Note
Sep '19118-27.5-0-25.25119-2.5118-26.75119-0.75119-2.251066422:41:36 amOptionChart
Dec '19119-8.75-0-25119-16119-8119-14119-15.75207122:41:02 amOptionChart
2 Year Note
Sep '19107-19-0-29.875107-21.5107-18.875107-20.375107-21.125618192:41:45 amOptionChart
Dec '19107-26.75-0-29.625107-29.125107-26.5107-28.375107-29.125170582:41:07 amOptionChart
Eurodollar
Sep '1997.9225-0.012597.935097.917597.925097.9350191572:39:53 amOptionChart
Dec '1998.1050-0.030098.135098.100098.125098.1350250012:41:07 amOptionChart
Mar '2098.3550-0.040098.395098.350098.385098.3950282102:40:14 amOptionChart
Jun '2098.4750-0.040098.515098.470098.500098.5150211142:39:52 amOptionChart
Sep '2098.3000  P-0.050098.340098.295098.325098.30001868413:59:58 pmOptionChart
Dec '2098.3050  P-0.035098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P-0.010098.380098.330098.360098.35001128133:57:15 pmOptionChart
Jun '2198.3350  P-0.005098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P+0.005098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P+0.015098.310098.265098.300098.2950519503:58:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009392-0.0000220.0094120.0093890.0094110.009413280102:41:19 amOptionChart
Dec '190.009450-0.0000210.0094630.0094490.0094600.0094711172:20:22 amOptionChart
Canadian Dollar
Sep '190.7511-0.00120.75260.75070.75220.7522109502:41:07 amOptionChart
Dec '190.7522-0.00080.75300.75150.75300.75302112:22:40 amOptionChart
Euro Currency
Sep '191.1088-0.00181.11051.10791.10981.1105251812:41:27 amOptionChart
Dec '191.1166-0.00141.11811.11551.11761.117911742:30:29 amOptionChart
British Pound
Sep '191.2220-0.00491.22741.22061.22671.2269264272:41:21 amOptionChart
Dec '191.2258-0.00521.23141.22491.23061.23109942:07:53 amOptionChart
Australian Dollar
Sep '190.6757-0.00060.67690.67500.67640.6763182352:41:26 amOptionChart
Dec '190.6780+0.00010.67850.67700.67790.6779822:16:18 amOptionChart
Brazilian Real
Sep '190.2456-0.00010.24600.24520.24520.2457841:40:14 amOptionChart
Dec '190.2627  P+0.01860.00000.00000.00000.262706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1926301+7626347261942622526225150942:41:43 amOptionChart
Dec '1926275+7626322261772620426199362:41:05 amOptionChart
Emini SP 500
Sep '192931.75+9.502936.752918.752920.252922.25887272:41:30 amOptionChart
Dec '192933.00+10.002937.002920.002921.002923.008822:39:07 amOptionChart
Emini NASDAQ 100
Sep '197744.25+33.007762.007702.757705.757711.25445092:41:30 amOptionChart
Dec '197776.75+47.757777.007734.007734.007729.00942:19:41 amOptionChart