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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19368^40^0368^6368^0368^0368^424581:29:41 amOptionChart
Mar '20378^6-0^2379^0378^2378^4379^020731:28:04 amOptionChart
May '20384^20^0384^4383^6384^0384^224412:59:30 amOptionChart
Jul '20390^00^0390^0389^4389^6390^01751:25:55 amOptionChart
Sep '20389^60^0390^0389^6389^6389^6471:03:34 amOptionChart
Dec '20394^2+0^2394^2393^6393^6394^0761:10:29 amOptionChart
Chicago Wheat
Dec '19510^2+1^2511^2508^2509^2509^08941:20:18 amOptionChart
Mar '20512^4+0^4514^0511^2512^0512^028901:28:27 amOptionChart
May '20516^2+0^4517^2515^0516^0515^66012:11:13 amOptionChart
Jul '20518^0+0^2519^4517^4517^4517^617512:51:03 amOptionChart
Sep '20525^2+0^2526^4525^2525^2525^01912:51:03 amOptionChart
Dec '20536^20^0536^4536^2536^4536^22812:51:03 amOptionChart
Kansas Wheat
Dec '19422^4+1^4423^0420^2421^0421^01371:12:54 amOptionChart
Mar '20430^0+1^4430^4427^4429^0428^43951:10:29 amOptionChart
May '20436^6+1^2437^0436^0436^2435^46111:41:14 pmOptionChart
Jul '20443^2+0^4444^2442^4443^0442^615612:29:31 amOptionChart
Sep '20453^2+1^2453^2453^0453^0452^05411:37:16 pmOptionChart
Minneapolis Wheat
Dec '19494^6-0^4495^2494^2495^0495^26710:15:33 pmOptionChart
Mar '20509^4+0^2510^2509^0509^0509^21411:10:29 amOptionChart
May '20519^40^0519^6519^4519^6519^4779:23:05 pmOptionChart
Jul '20529^6-0^4529^6529^6529^6530^23912:24:09 amOptionChart
Sep '20541^2  P0^0546^2541^0546^2541^28041:15:55 pmOptionChart
Soybeans
Jan '20900^4-0^4901^6899^0900^4901^097551:29:01 amOptionChart
Mar '20914^4-0^6915^6913^0914^4915^240851:10:24 amOptionChart
May '20927^4-1^0928^6926^2928^0928^419112:55:16 amOptionChart
Jul '20939^0-1^2940^4938^0939^0940^23811:00:48 amOptionChart
Aug '20942^4-1^4944^4942^0944^4944^0281:00:48 amOptionChart
Sep '20940^0-2^2942^2940^0942^2942^2221:00:48 amOptionChart
Nov '20943^4-1^6944^4942^2942^6945^21021:10:29 amOptionChart
Soyoil
Dec '1930.73+0.0430.7330.6430.6930.6914971:30:09 amOptionChart
Jan '2030.90+0.0230.9130.8230.8830.8842141:30:10 amOptionChart
Mar '2031.18+0.0231.1931.1031.1331.1616121:18:41 amOptionChart
May '2031.49+0.0231.5131.4131.4431.4710431:23:36 amOptionChart
Jul '2031.780.0031.8131.7331.7631.786331:13:50 amOptionChart
Soymeal
Dec '19300.70-0.30301.10300.40301.00301.0027891:26:09 amOptionChart
Jan '20302.80-0.40303.20302.60303.10303.2026481:27:05 amOptionChart
Mar '20305.40-0.40305.80305.10305.70305.805051:10:24 amOptionChart
May '20308.50-0.40308.80308.20308.80308.903121:01:18 amOptionChart
Jul '20311.60-0.50312.10311.30312.10312.101221:30:01 amOptionChart
Oats
Dec '19312^0-1^4314^0311^6313^4313^4710:40:10 pmOptionChart
Mar '20315^6-0^6317^2315^6316^6316^4551:13:03 amOptionChart
May '20311^2  P0^0312^0309^2309^2311^2212:25:56 pmOptionChart
Jul '20266^6  P-33^20^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-15^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.325  P0.000119.950119.075119.400119.325165621:04:58 pmOptionChart
Feb '20125.050  P0.000125.550124.700125.450125.050226491:04:59 pmOptionChart
Apr '20125.775  P0.000126.175125.150126.175125.775106921:04:57 pmOptionChart
Jun '20117.200  P0.000117.750116.775117.725117.20063971:04:55 pmOptionChart
Aug '20114.950  P0.000115.425114.575115.400114.95022271:04:57 pmOptionChart
Oct '20116.150  P0.000116.475115.775116.475116.15013681:04:41 pmOptionChart
Dec '20115.000  P-3.150114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.525  P0.000146.150145.175146.150145.52571411:59:44 amOptionChart
Jan '20142.600  P0.000144.125142.000143.975142.60047321:04:59 pmOptionChart
Mar '20142.800  P0.000144.150142.100144.150142.80019741:04:41 pmOptionChart
Apr '20144.100  P0.000145.500143.425145.000144.10011731:04:33 pmOptionChart
May '20144.925  P0.000146.275144.125145.900144.9257921:02:38 pmOptionChart
Aug '20149.675  P0.000150.975148.875150.450149.6755131:04:09 pmOptionChart
Sep '20150.250  P0.000151.425149.850151.050150.2501121:04:41 pmOptionChart
Lean Hogs
Dec '1960.650  P0.00061.70060.17561.15060.65093941:04:56 pmOptionChart
Feb '2067.450  P0.00069.20066.52567.57567.450263701:04:58 pmOptionChart
Apr '2074.100  P0.00075.30073.27573.82574.10090951:04:58 pmOptionChart
May '2080.275  P0.00081.30079.50079.82580.2751251:00:56 pmOptionChart
Jun '2085.300  P0.00086.35084.32584.90085.30057021:04:59 pmOptionChart
Jul '2085.650  P0.00086.67584.80085.27585.65023261:04:59 pmOptionChart
Aug '2084.950  P0.00085.87584.10084.45084.95025591:03:59 pmOptionChart
Oct '2072.675  P0.00073.42571.77572.00072.6758021:04:32 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.42  P0.001.421.411.411.422311:25:49 pmOptionChart
Jan '201.39  P0.001.401.391.391.392411:57:12 pmOptionChart
Feb '201.41  P0.001.411.401.411.41331:56:58 pmOptionChart
Crude Oil
Jan '2058.25-0.3358.4058.0958.3158.58304041:29:53 amOptionChart
Feb '2058.07-0.3458.2257.9358.2258.4119331:21:23 amOptionChart
Mar '2057.66-0.3657.8057.5357.7058.0211281:18:39 amOptionChart
Apr '2057.20-0.3857.3557.1057.2857.585391:00:55 amOptionChart
May '2056.72-0.4056.8756.6356.8257.121621:18:38 amOptionChart
Unleaded Gasoline
Dec '191.6991-0.00531.70461.69641.69711.704440912:59:37 amOptionChart
Jan '201.6918-0.00651.69831.68521.68541.698316071:28:07 amOptionChart
Feb '201.6870-0.00771.69461.68091.68091.694719112:55:19 amOptionChart
Mar '201.6957-0.00631.70141.69171.69171.70202612:33:07 amOptionChart
Apr '201.8574-0.00851.86271.85741.86271.86597511:41:23 pmOptionChart
Heating Oil
Dec '191.9345-0.01021.94201.93351.94011.944731412:53:10 amOptionChart
Jan '201.9342-0.00891.94141.93201.93791.943111161:23:21 amOptionChart
Feb '201.9276-0.01041.93571.92681.93451.938020912:49:19 amOptionChart
Mar '201.9165-0.01071.92461.91571.92221.9272431:18:46 amOptionChart
Apr '201.9032-0.00711.90321.90321.90321.9103197:07:19 pmOptionChart
Natural Gas
Dec '192.579+0.0122.5982.5622.5852.56727671:29:52 amOptionChart
Jan '202.623+0.0012.6422.6012.6352.62252341:29:54 amOptionChart
Feb '202.572+0.0032.5882.5542.5752.5696091:29:52 amOptionChart
Mar '202.463+0.0012.4762.4452.4652.4622241:29:28 amOptionChart
Apr '202.286-0.0072.2982.2772.2922.2931631:26:43 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191468.1+4.51468.41463.61464.31463.6335051:30:20 amOptionChart
Feb '201475.1+4.61475.21470.41470.91470.534241:30:19 amOptionChart
Apr '201480.4+4.31480.41476.41477.11476.1481:27:37 amOptionChart
Jun '201485.5+4.41485.51481.71482.21481.1491:22:17 amOptionChart
Silver
Dec '1917.130+0.06517.13017.03017.07517.06596701:30:10 amOptionChart
Mar '2017.280+0.63417.28017.18017.22017.21111431:30:10 amOptionChart
May '2017.305+0.59817.30517.27517.28017.28980612:39:37 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6215-0.00202.63052.62002.62552.623588461:29:53 amOptionChart
Mar '202.6350-0.00102.64352.63352.63752.636024431:28:06 amOptionChart
May '202.6430-0.00052.64902.64252.64602.64357312:51:17 amOptionChart
Jul '202.6520+0.00102.65702.65202.65702.65102511:57:59 pmOptionChart
Platinum
Jan '20912.7-4.8919.3907.2918.4917.538711:29:40 amOptionChart
Apr '20918.1-4.7921.9914.3921.4922.810611:47:38 pmOptionChart
Jul '20920.0-8.0921.0920.0921.0928.079:19:47 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-26+0-3159-26159-14159-22159-23200011:30:06 amOptionChart
Mar '20159-0+0-2159-0158-21158-28158-3062431:28:17 amOptionChart
10 Year Note
Dec '19129-16+0-0.5129-17129-11.5129-15129-15.51053761:29:59 amOptionChart
Mar '20129-18.5+0-1129-19129-13.5129-17129-17.5103151:28:45 amOptionChart
5 Year Note
Dec '19118-23.50-0118-24118-21118-22.75118-23.5361291:30:18 amOptionChart
Mar '20119-20-0119-2.25118-31.25119-1119-250441:29:28 amOptionChart
2 Year Note
Dec '19107-20.3750-0107-20.5107-19.75107-20107-20.375189641:30:01 amOptionChart
Mar '20107-27.250-0107-27.375107-26.5107-27107-27.2590241:30:18 amOptionChart
Eurodollar
Dec '1998.0950-0.002598.097598.090098.097598.097575181:30:03 amOptionChart
Mar '2098.3150-0.005098.315098.310098.315098.320082751:03:54 amOptionChart
Jun '2098.43500.000098.435098.425098.430098.435067411:26:26 amOptionChart
Sep '2098.5150+0.005098.515098.505098.510098.510048211:27:38 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 '190.009221+0.0000070.0092220.0092090.0092180.009214274481:30:17 amOptionChart
Mar '200.009275+0.0000050.0092750.0092670.0092670.009270151:12:20 amOptionChart
Canadian Dollar
Dec '190.7529-0.00030.75360.75260.75280.753279361:30:18 amOptionChart
Mar '200.7533-0.00020.75360.75320.75360.75351612:46:17 amOptionChart
Euro Currency
Dec '191.1083+0.00091.10881.10761.10761.1075156171:30:05 amOptionChart
Mar '201.1153+0.00091.11531.11461.11501.1144171:19:27 amOptionChart
British Pound
Dec '191.2924+0.00131.29351.29151.29181.291187161:29:53 amOptionChart
Mar '201.2959+0.00101.29701.29581.29641.2949251:26:29 amOptionChart
Australian Dollar
Dec '190.6791+0.00030.67990.67880.67920.6788134631:30:02 amOptionChart
Mar '200.6805+0.00010.68140.68050.68060.6804331:00:00 amOptionChart
Brazilian Real
Dec '190.2375+0.00010.23910.23660.23720.2375143953:59:00 pmOptionChart
Mar '200.2609  P+0.02430.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927775+2727796277222775427748102421:30:04 amOptionChart
Mar '2027763+2727783277362773627736261:22:34 amOptionChart
Emini SP 500
Dec '193107.25+3.253109.503100.503104.003104.00557371:30:21 amOptionChart
Mar '203109.25+3.253111.503104.503105.503106.002141:18:15 amOptionChart
Emini NASDAQ 100
Dec '198290.75+16.258300.008266.008280.258274.50301171:30:15 amOptionChart
Mar '208312.75+17.258321.008292.008300.008295.50791:26:44 amOptionChart