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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19387^2-0^6389^4387^0387^6388^096565:51:04 amOptionChart
Mar '20399^0-1^0401^2399^0399^4400^021555:45:09 amOptionChart
May '20406^0-0^6408^0406^0406^4406^69695:51:04 amOptionChart
Jul '20412^0-1^0414^0412^0412^4413^09775:43:41 amOptionChart
Sep '20404^6-0^2406^0404^6405^0405^0785:43:10 amOptionChart
Dec '20409^0-0^4410^0409^0409^0409^44365:43:22 amOptionChart
Chicago Wheat
Dec '19517^6-0^2522^4517^4518^0518^055515:51:10 amOptionChart
Mar '20523^4-0^6528^0523^2524^2524^215735:46:14 amOptionChart
May '20529^0-0^4532^6529^0529^4529^42645:29:49 amOptionChart
Jul '20532^6-0^6536^6532^6533^4533^42815:30:10 amOptionChart
Sep '20539^4-0^6542^4539^4540^0540^2585:29:49 amOptionChart
Dec '20552^0+1^0553^2550^2550^6551^0504:35:14 amOptionChart
Kansas Wheat
Dec '19421^6+0^4424^4421^0421^2421^210445:51:04 amOptionChart
Mar '20435^4+0^6437^4434^6435^0434^611375:43:10 amOptionChart
May '20444^4+0^4446^4444^2444^2444^01965:42:49 amOptionChart
Jul '20453^4+0^4455^4453^0453^4453^01845:31:07 amOptionChart
Sep '20463^4+1^0463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19537^4-1^4539^0537^4538^6539^01205:45:09 amOptionChart
Mar '20551^4-1^2552^6551^4551^4552^6505:45:09 amOptionChart
May '20560^0-1^4561^4560^0561^4561^455:20:16 amOptionChart
Jul '20568^6  P0^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P0^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19932^6-1^2939^0932^0934^0934^0350285:51:04 amOptionChart
Jan '20946^6-1^4953^0946^0948^0948^2205175:51:04 amOptionChart
Mar '20958^4-1^2965^0958^0959^6959^638855:49:25 amOptionChart
May '20967^6-0^6973^0967^4968^0968^418775:26:49 amOptionChart
Jul '20977^0+0^2981^0976^2976^2976^619275:41:45 amOptionChart
Aug '20979^2+0^2983^0979^0979^0979^01505:24:24 amOptionChart
Sep '20975^2+1^4976^6974^4974^4973^6494:44:59 amOptionChart
Soyoil
Dec '1930.78-0.0731.0030.7630.8430.8589665:50:36 amOptionChart
Jan '2031.00-0.0831.2130.9831.0531.0815135:50:36 amOptionChart
Mar '2031.23-0.0831.4531.2231.3031.318385:49:25 amOptionChart
May '2031.49-0.1031.7131.4831.5731.598595:49:25 amOptionChart
Jul '2031.80-0.0831.9931.8031.8431.887025:24:38 amOptionChart
Soymeal
Dec '19306.70-0.20308.70306.30307.10306.9050535:50:04 amOptionChart
Jan '20309.30-0.10311.10308.90309.60309.4014965:50:26 amOptionChart
Mar '20313.20-0.20315.00312.80313.70313.4014165:49:25 amOptionChart
May '20316.90+0.10318.40316.60317.00316.8015845:49:25 amOptionChart
Jul '20320.40+0.10321.90320.40320.60320.309235:49:26 amOptionChart
Oats
Dec '19296^0-0^6297^4295^2297^4296^6204:46:40 amOptionChart
Mar '20293^0-1^6295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P0^0294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-26^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-16^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P0.000110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P0.000114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P0.000119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P0.000121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P0.000113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P0.000111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.400113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P0.000144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P0.000143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P0.000140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P0.000139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P0.000141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P0.000142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P0.000146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P0.00069.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P0.00079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P0.00085.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P0.00090.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P0.00093.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P0.00093.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P0.00091.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P0.00077.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P0.001.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P0.001.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1953.84-0.6454.3553.7854.3054.48979595:51:45 amOptionChart
Jan '2053.90-0.6054.3953.8354.3154.5085835:50:29 amOptionChart
Feb '2053.74-0.6054.2453.7154.1554.3414885:40:07 amOptionChart
Mar '2053.50-0.5753.9853.4853.8554.077925:50:28 amOptionChart
Unleaded Gasoline
Nov '191.6013-0.00761.61111.59281.61021.60895225:40:25 amOptionChart
Dec '191.5608-0.00821.57071.55361.57041.569053695:51:40 amOptionChart
Jan '201.5409-0.00931.55011.53411.54851.55027125:51:40 amOptionChart
Feb '201.5407-0.00851.54861.53401.54281.54921905:16:03 amOptionChart
Mar '201.5498-0.00991.55441.54631.55441.55971695:34:44 amOptionChart
Heating Oil
Nov '191.9315-0.01221.94621.92871.94621.94376385:31:01 amOptionChart
Dec '191.9159-0.01351.93191.91241.93191.929436375:50:52 amOptionChart
Jan '201.9058-0.01151.91621.90091.91561.91736115:47:09 amOptionChart
Feb '201.8905-0.01141.89981.88521.89901.90192014:40:19 amOptionChart
Mar '201.8729-0.01101.87961.86841.87701.8839575:39:25 amOptionChart
Natural Gas
Nov '192.259-0.0132.2872.2572.2742.27253805:51:32 amOptionChart
Dec '192.429-0.0202.4552.4272.4422.44962545:51:32 amOptionChart
Jan '202.546-0.0222.5722.5452.5672.5686775:50:58 amOptionChart
Feb '202.512-0.0192.5352.5112.5312.5312775:12:28 amOptionChart
Mar '202.418-0.0182.4432.4182.4372.4367845:48:11 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.71486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191494.7+7.21498.11490.71491.11487.51004395:51:06 amOptionChart
Feb '201501.7+7.21505.01498.01498.41494.514225:50:46 amOptionChart
Apr '201507.7+8.21508.41503.21503.41499.510985:02:34 amOptionChart
Silver
Dec '1917.575+0.07517.61517.51517.55017.500154355:51:00 amOptionChart
Mar '2017.715+1.06917.76017.69517.71017.6443755:48:49 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 '192.6280-0.00502.63702.61452.63552.6330199855:51:05 amOptionChart
Mar '202.6390-0.00402.64602.62552.64452.64304164:52:17 amOptionChart
May '202.6450-0.00402.64652.64002.64452.6490485:23:45 amOptionChart
Jul '202.6455-0.00952.65702.64552.65702.65501441:12:35 amOptionChart
Platinum
Oct '19892.3  P0.0892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20896.4+0.4900.3894.0895.0896.029155:50:34 amOptionChart
Apr '20905.0+3.3905.0900.8901.5901.7264:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-13+0-11160-18160-0160-4160-2541655:51:00 amOptionChart
Mar '20159-18+0-9159-19159-9159-9159-9205:21:54 amOptionChart
10 Year Note
Dec '19130-0.5+0-6.5130-3129-27129-28129-262654935:51:14 amOptionChart
Mar '20130-2+0-7.5130-3129-28.5129-28.5129-26.54104:28:31 amOptionChart
5 Year Note
Dec '19119-1.25+0-4.25119-3118-30118-30.5118-291073515:51:09 amOptionChart
Mar '20119-9+0-2.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-25+0-1.25107-25.75107-24.25107-24.25107-23.75505815:51:06 amOptionChart
Mar '20107-30.75+0-1.25107-30.75107-30.75107-30.75107-29.5927:30:42 pmOptionChart
Eurodollar
Dec '1998.1250+0.005098.130098.120098.125098.1200288025:47:48 amOptionChart
Mar '2098.3650+0.015098.370098.355098.355098.3500191825:51:24 amOptionChart
Jun '2098.4550+0.025098.465098.440098.440098.4300220765:49:57 amOptionChart
Sep '2098.5150+0.030098.525098.500098.500098.4850263385:47:48 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 '190.009250-0.0000020.0092690.0092460.0092500.009252548605:51:05 amOptionChart
Mar '200.009306-0.0000020.0093240.0093060.0093240.009308132:36:04 amOptionChart
Canadian Dollar
Dec '190.7639+0.00010.76430.76310.76410.7638170385:51:35 amOptionChart
Mar '200.7643+0.00030.76430.76350.76410.7641313:46:48 amOptionChart
Euro Currency
Dec '191.1153-0.00121.11721.11491.11661.1165478095:51:38 amOptionChart
Mar '201.1226-0.00091.12381.12221.12331.1235425:31:38 amOptionChart
British Pound
Dec '191.2890-0.00161.29221.28641.28951.2906509115:51:32 amOptionChart
Mar '201.2930-0.00131.29501.29071.29341.2943272:28:47 amOptionChart
Australian Dollar
Dec '190.6849-0.00150.68720.68440.68630.6864353695:51:25 amOptionChart
Mar '200.6883+0.00040.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.24490.00000.24490.24480.24480.2449701:30:47 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926676-8726785266602675226763368615:51:19 amOptionChart
Mar '2026728-2326769266502674026751325:30:25 amOptionChart
Emini SP 500
Dec '192988.25-6.252997.502982.002992.002994.501606525:51:44 amOptionChart
Mar '202990.25-5.752998.002984.002992.252996.002025:49:49 amOptionChart
Emini NASDAQ 100
Dec '197845.00-13.757872.007810.257846.257858.75692735:51:43 amOptionChart
Mar '207880.50+2.507880.507833.007875.007878.00815:22:26 amOptionChart