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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19388^2+1^0389^4387^6387^6388^082715:05:08 amOptionChart
Mar '20400^2+0^6401^2399^4399^4400^018905:02:49 amOptionChart
May '20407^0+0^2408^0406^4406^4406^68975:02:49 amOptionChart
Jul '20413^2+0^2414^0412^4412^4413^08825:04:10 amOptionChart
Sep '20405^4+0^6406^0405^0405^0405^0714:55:47 amOptionChart
Dec '20409^6+0^6410^0409^0409^0409^44093:14:34 amOptionChart
Chicago Wheat
Dec '19519^6-3^6522^4518^0518^0518^049225:05:18 amOptionChart
Mar '20525^4-4^0528^0524^0524^2524^215075:03:05 amOptionChart
May '20530^4-4^0532^6529^4529^4529^42603:15:35 amOptionChart
Jul '20535^2-2^4536^6533^0533^4533^42634:12:02 amOptionChart
Sep '20542^4-1^4542^4540^0540^0540^2573:12:54 amOptionChart
Dec '20552^0-2^0553^2550^2550^6551^0504:35:14 amOptionChart
Kansas Wheat
Dec '19423^2-2^2424^4421^0421^2421^28545:04:04 amOptionChart
Mar '20436^6-1^6437^4434^6435^0434^69944:45:45 amOptionChart
May '20445^2-2^0446^4444^2444^2444^01874:36:18 amOptionChart
Jul '20454^4-1^4455^4453^2453^4453^01784:44:03 amOptionChart
Sep '20463^4-1^4463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19539^0+1^2539^0537^6538^6539^0984:19:10 amOptionChart
Mar '20551^6+0^4552^6551^4551^4552^6221:32:22 amOptionChart
May '20560^6+1^0561^4560^6561^4561^4411:31:16 pmOptionChart
Jul '20568^6  P+2^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P+2^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19934^2+1^0939^0933^4934^0934^0337595:03:05 amOptionChart
Jan '20948^0+1^2953^0947^6948^0948^2201175:04:02 amOptionChart
Mar '20960^2+1^2965^0959^4959^6959^638345:02:02 amOptionChart
May '20969^6+2^2973^0968^0968^0968^418355:02:23 amOptionChart
Jul '20978^2+2^6981^0976^2976^2976^618755:04:02 amOptionChart
Aug '20983^0+5^0983^0979^0979^0979^01491:03:44 amOptionChart
Sep '20975^2+1^6976^6974^4974^4973^6494:44:59 amOptionChart
Soyoil
Dec '1930.80+0.3231.0030.7930.8430.8583935:06:00 amOptionChart
Jan '2031.02+0.3131.2131.0131.0531.0813814:59:51 amOptionChart
Mar '2031.25+0.2931.4531.2431.3031.317984:59:04 amOptionChart
May '2031.54+0.2931.7131.5431.5731.598334:32:17 amOptionChart
Jul '2031.93+0.3931.9931.8231.8431.886953:49:55 amOptionChart
Soymeal
Dec '19307.00-0.70308.70306.90307.10306.9045945:06:01 amOptionChart
Jan '20309.50-0.80311.10309.40309.60309.4012175:04:02 amOptionChart
Mar '20313.40-1.00315.00313.30313.70313.4013555:04:02 amOptionChart
May '20317.00-1.10318.40316.90317.00316.8015305:04:02 amOptionChart
Jul '20320.70-1.10321.90320.60320.60320.309125:04:02 amOptionChart
Oats
Dec '19296^0+7^4297^4295^2297^4296^6204:46:40 amOptionChart
Mar '20293^0+7^0295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P+7^2294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-18^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-9^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P-1.075110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P-0.175114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P-0.125119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P+0.150121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P-0.050113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P-0.025111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.275113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P+0.275144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P+0.650143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P+0.700140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P+0.500139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P+0.500141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P+0.525142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P+0.225146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P-2.32569.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P-1.90079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P-1.27585.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P-0.97590.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P-0.62593.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P-0.27593.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P-0.07591.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P-0.02577.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P+0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P+0.011.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P+0.011.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1953.96+0.4554.3553.7854.3054.48888665:06:24 amOptionChart
Jan '2054.03+0.4954.3953.8354.3154.5080465:06:12 amOptionChart
Feb '2053.90+0.4954.2453.7154.1554.3414285:06:12 amOptionChart
Mar '2053.64+0.4653.9853.4853.8554.077714:58:12 amOptionChart
Unleaded Gasoline
Nov '191.6016-0.00561.61111.59281.61021.60895125:03:30 amOptionChart
Dec '191.5626-0.00111.57071.55361.57041.569050835:06:23 amOptionChart
Jan '201.5417-0.00061.55011.53411.54851.55027035:03:30 amOptionChart
Feb '201.5405+0.00071.54861.53401.54281.54921894:55:54 amOptionChart
Mar '201.5506+0.00061.55441.54631.55441.55971664:59:47 amOptionChart
Heating Oil
Nov '191.9339-0.00671.94621.92871.94621.94376345:04:38 amOptionChart
Dec '191.9186-0.00461.93191.91241.93191.929433325:06:08 amOptionChart
Jan '201.9065-0.00271.91621.90091.91561.91735615:06:08 amOptionChart
Feb '201.8907-0.00191.89981.88521.89901.90191964:40:19 amOptionChart
Mar '201.8721-0.00181.87961.86841.87701.8839524:37:14 amOptionChart
Natural Gas
Nov '192.263+0.0252.2872.2572.2742.27247505:06:08 amOptionChart
Dec '192.432-0.0092.4552.4272.4422.44957405:06:19 amOptionChart
Jan '202.548-0.0182.5722.5452.5672.5686525:05:28 amOptionChart
Feb '202.513-0.0252.5352.5112.5312.5312745:02:14 amOptionChart
Mar '202.419-0.0282.4432.4182.4372.4367735:02:40 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.01486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191495.3+7.21498.11490.71491.11487.5882585:06:49 amOptionChart
Feb '201501.5+6.51505.01498.01498.41494.513535:03:17 amOptionChart
Apr '201507.7+7.71508.41503.21503.41499.510985:02:34 amOptionChart
Silver
Dec '1917.565-0.03717.61517.51517.55017.500146615:06:27 amOptionChart
Mar '2017.715+1.06917.76017.69517.71017.6443685:03:10 amOptionChart
May '2017.785+1.07817.79517.77017.79517.7182861:48:50 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6330-0.01352.63702.61452.63552.6330189215:06:47 amOptionChart
Mar '202.6420-0.01352.64602.62552.64452.64304094:52:17 amOptionChart
May '202.6400-0.02002.64652.64002.64452.64904711:30:16 pmOptionChart
Jul '202.6455-0.01902.65702.64552.65702.65501441:12:35 amOptionChart
Platinum
Oct '19892.3  P+3.8892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20897.8+5.6900.3894.0895.0896.026875:05:27 amOptionChart
Apr '20905.0+7.2905.0900.8901.5901.7264:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-10+0-28160-18160-0160-4160-2492095:05:59 amOptionChart
Mar '20159-15+0-26159-15159-9159-9159-957:08:18 pmOptionChart
10 Year Note
Dec '19129-31+0-11130-3129-27129-28129-262391735:05:44 amOptionChart
Mar '20130-2+0-14130-3129-28.5129-28.5129-26.54104:28:31 amOptionChart
5 Year Note
Dec '19119-0.75+0-5.5119-3118-30118-30.5118-29990075:05:45 amOptionChart
Mar '20119-9+0-4.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-24.875+0-2.125107-25.75107-24.25107-24.25107-23.75436725:05:58 amOptionChart
Mar '20107-30.75+0-2.375107-30.75107-30.75107-30.75107-29.5927:30:42 pmOptionChart
Eurodollar
Dec '1998.12000.000098.130098.120098.125098.1200286265:04:24 amOptionChart
Mar '2098.3650+0.035098.370098.355098.355098.3500183545:02:39 amOptionChart
Jun '2098.4550+0.045098.465098.440098.440098.4300211285:02:30 amOptionChart
Sep '2098.5100+0.045098.525098.500098.500098.4850245465:05:29 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 '190.009250+0.0000110.0092690.0092460.0092500.009252510155:06:17 amOptionChart
Mar '200.009310+0.0000150.0093240.0093100.0093240.009308122:36:04 amOptionChart
Canadian Dollar
Dec '190.7640-0.00050.76430.76310.76410.7638155355:06:12 amOptionChart
Mar '200.7643-0.00050.76430.76350.76410.7641313:46:48 amOptionChart
Euro Currency
Dec '191.1153-0.00351.11721.11501.11661.1165424555:06:20 amOptionChart
Mar '201.1222-0.00371.12381.12221.12331.1235314:57:33 amOptionChart
British Pound
Dec '191.2881-0.01121.29221.28641.28951.2906393555:06:20 amOptionChart
Mar '201.2920-0.01091.29501.29071.29341.2943212:28:47 amOptionChart
Australian Dollar
Dec '190.6854-0.00210.68720.68440.68630.6864337405:06:03 amOptionChart
Mar '200.6883-0.00070.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.2449+0.00370.24490.24480.24480.2449701:30:47 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926760-3726785266602675226763295415:05:56 amOptionChart
Mar '2026750-3926769266502674026751265:05:19 amOptionChart
Emini SP 500
Dec '192995.00-11.502997.502982.002992.002994.501414145:06:15 amOptionChart
Mar '202996.00-12.002998.002984.002992.252996.001915:05:32 amOptionChart
Emini NASDAQ 100
Dec '197864.00-84.257872.007810.257846.257858.75621985:06:19 amOptionChart
Mar '207871.00-96.757877.257833.007875.007878.00804:46:39 amOptionChart