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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20392^4-1^2393^2392^0393^2393^624937211:38:54 pmOptionChart
May '20397^6-0^6398^2397^4398^0398^4691789:28:17 pmOptionChart
Jul '20402^4-0^6402^6402^2402^6403^25474211:31:43 pmOptionChart
Sep '20400^2-0^4400^4400^0400^0400^61477910:17:40 pmOptionChart
Dec '20402^6-0^4402^6402^4402^6403^2271599:55:13 pmOptionChart
Mar '21412^0-1^0412^0411^6411^6413^011067:04:42 pmOptionChart
Chicago Wheat
Mar '20578^2-2^2581^6578^2581^6580^45596911:37:26 pmOptionChart
May '20577^0-2^0580^0577^0580^0579^02362011:31:31 pmOptionChart
Jul '20576^4-2^2579^6576^4579^6578^62125611:32:42 pmOptionChart
Sep '20581^4-2^0584^4581^4584^4583^4650711:09:22 pmOptionChart
Dec '20589^0-2^0592^2589^0592^0591^0462211:09:22 pmOptionChart
Mar '21595^4-2^0598^2595^4598^2597^436411:10:38 pmOptionChart
Kansas Wheat
Mar '20490^6-1^4493^0490^6492^4492^22082210:40:07 pmOptionChart
May '20498^4-1^2500^4498^4500^4499^6835011:31:31 pmOptionChart
Jul '20505^4-1^2507^2505^4507^0506^6590011:32:42 pmOptionChart
Sep '20513^4-1^0515^0513^4515^0514^4225710:40:07 pmOptionChart
Dec '20523^6-0^6523^6523^6523^6524^484910:36:16 pmOptionChart
Minneapolis Wheat
Mar '20554^4-1^2555^6554^2555^6555^6305611:31:53 pmOptionChart
May '20563^2-1^2564^4563^2564^4564^4164610:16:41 pmOptionChart
Jul '20571^4-0^4575^0569^4569^4572^08411:20:19 pmOptionChart
Sep '20579^6-0^4583^0577^2577^2580^24061:16:11 pmOptionChart
Dec '20590^0-0^2590^0590^0590^0590^23307:00:00 pmOptionChart
Soybeans
Mar '20908^2-1^2909^2907^4909^2909^49203711:38:45 pmOptionChart
May '20922^4-0^6923^2921^4923^0923^23618611:28:14 pmOptionChart
Jul '20935^6-1^2937^0935^0937^0937^02371810:42:34 pmOptionChart
Aug '20941^2-0^4941^2941^2941^2941^6911:28:15 pmOptionChart
Sep '20941^4-0^4941^4940^4940^4942^0179711:15:02 pmOptionChart
Nov '20946^2-1^0947^0945^4947^0947^221611:28:14 pmOptionChart
Jan '21950^6-1^2951^2950^4951^2952^017137:29:23 pmOptionChart
Soyoil
Mar '2032.480.0032.5432.4632.5432.485758311:38:44 pmOptionChart
May '2032.83+0.0132.8732.7932.8732.822367811:28:14 pmOptionChart
Jul '2033.19+0.0133.2433.1633.2433.18982511:36:00 pmOptionChart
Aug '2033.29+0.0133.3333.2633.3333.28223711:28:14 pmOptionChart
Sep '2033.36+0.0133.4133.3633.4133.358967:10:13 pmOptionChart
Soymeal
Mar '20298.60-0.30298.70298.10298.50298.905498211:38:32 pmOptionChart
May '20302.90-0.30303.00302.30302.80303.203011511:28:14 pmOptionChart
Jul '20307.40-0.30307.70306.80307.40307.701406811:28:14 pmOptionChart
Aug '20309.00-0.20309.30308.70309.30309.2022177:01:05 pmOptionChart
Sep '20309.90-0.50310.50309.90310.50310.4011407:00:10 pmOptionChart
Oats
Mar '20315^6-0^6316^6315^4315^4316^43419:32:55 pmOptionChart
May '20310^0+0^4310^0308^0308^0309^41231:19:46 pmOptionChart
Jul '20302^0+0^4302^0299^4302^0301^4331:10:25 pmOptionChart
Sep '20269^4  P-12^20^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-2^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20124.9000.000126.325124.575126.150124.675174741:04:59 pmOptionChart
Apr '20124.3000.000126.900124.000126.675124.175311621:04:59 pmOptionChart
Jun '20116.4500.000118.575116.150118.250116.325169451:04:58 pmOptionChart
Aug '20114.0750.000115.975113.700115.600113.85092751:04:58 pmOptionChart
Oct '20116.7250.000118.550116.300118.200116.52537841:04:56 pmOptionChart
Dec '20119.7750.000121.500119.475121.250119.62514741:04:23 pmOptionChart
Feb '210.000  P-121.3750.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.8750.000144.500142.725144.125142.77511201:04:57 pmOptionChart
Mar '20140.7000.000143.950140.350143.025140.52561361:04:57 pmOptionChart
Apr '20143.5500.000146.725143.275145.925143.47530931:04:50 pmOptionChart
May '20145.3500.000148.525145.025147.800145.15024411:04:23 pmOptionChart
Aug '20151.8000.000154.775151.575153.850151.72514691:03:53 pmOptionChart
Sep '20153.0000.000155.925152.800155.625152.9503721:03:53 pmOptionChart
Oct '20153.4500.000156.275153.075155.750153.3001361:02:36 pmOptionChart
Lean Hogs
Feb '2068.8000.00069.00067.27567.45068.500112331:04:54 pmOptionChart
Apr '2075.5500.00075.97573.90073.92575.350183621:04:57 pmOptionChart
May '2081.9500.00082.00081.22581.22581.775601:04:15 pmOptionChart
Jun '2088.0000.00088.17586.55086.55087.82576041:04:50 pmOptionChart
Jul '2088.6250.00088.72587.47587.62588.50032781:04:56 pmOptionChart
Aug '2087.6000.00087.67586.57586.62587.45045491:04:41 pmOptionChart
Oct '2075.6250.00075.67575.07575.35075.47538021:04:56 pmOptionChart
Dec '2068.8000.00069.07568.35068.85068.65027121:02:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.33-0.001.341.311.311.34231:25:58 pmOptionChart
Mar '201.36+0.001.361.351.351.35292:22:48 pmOptionChart
Apr '201.380.001.381.381.381.3821:38:58 pmOptionChart
Crude Oil
Mar '2055.77+0.1855.9555.4755.6955.592580811:39:21 pmOptionChart
Apr '2055.80+0.1955.9655.4855.7255.61147611:31:50 pmOptionChart
May '2055.73+0.1955.8755.4255.7055.5455911:32:41 pmOptionChart
Jun '2055.51+0.1755.6655.2255.3955.3433911:38:35 pmOptionChart
Jul '2055.23+0.1955.2855.0155.0855.046611:28:14 pmOptionChart
Unleaded Gasoline
Feb '201.5684+0.00821.57391.55951.56361.56029911:28:49 pmOptionChart
Mar '201.5803+0.00731.58601.57121.57541.573088411:37:23 pmOptionChart
Apr '201.7638+0.00551.76951.75581.75831.758319711:31:13 pmOptionChart
May '201.7701+0.00681.77011.76441.76441.76332011:16:55 pmOptionChart
Jun '201.7611+0.00501.76111.75431.75871.75612411:03:09 pmOptionChart
Heating Oil
Feb '201.7967+0.00511.79691.78861.79331.791613111:34:21 pmOptionChart
Mar '201.7987+0.00441.80101.79011.79441.7943124711:38:35 pmOptionChart
Apr '201.7995+0.00431.80191.79231.79521.795224511:26:55 pmOptionChart
May '201.8002+0.00441.80171.79321.79611.79587211:24:51 pmOptionChart
Jun '201.8011+0.00471.80331.79631.79681.79645311:05:56 pmOptionChart
Natural Gas
Feb '201.9260.0001.9451.9231.9381.926237811:38:57 pmOptionChart
Mar '201.9040.0001.9191.9011.9141.904264411:37:29 pmOptionChart
Apr '201.937-0.0031.9491.9331.9461.94042411:20:04 pmOptionChart
May '201.995-0.0022.0021.9902.0021.9979811:37:37 pmOptionChart
Jun '202.063-0.0052.0722.0602.0702.0682410:19:51 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201560.3-5.11562.91558.81562.91565.42263911:38:35 pmOptionChart
Apr '201566.6-5.01568.91565.01568.41571.6193711:36:44 pmOptionChart
Jun '201572.2-5.11574.31570.91574.01577.37411:37:38 pmOptionChart
Aug '201577.5-5.01577.51577.01577.01582.51811:28:23 pmOptionChart
Silver
Mar '2017.800-0.02917.81517.74017.80017.829299911:38:38 pmOptionChart
May '2017.885+1.17817.90017.83017.90017.9115011:38:39 pmOptionChart
Jul '2017.955+1.18917.95517.95517.95517.98840211:38:35 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7270+0.00102.73602.72302.73102.7260465811:37:54 pmOptionChart
May '202.7360+0.00052.74502.73302.74502.735511811:36:00 pmOptionChart
Jul '202.7440+0.00152.74402.74302.74302.7425411:30:07 pmOptionChart
Sep '202.7500+0.00052.75002.75002.75002.7495234511:28:24 pmOptionChart
Platinum
Jan '201001.70.01001.71001.71001.71001.7212:05:54 pmOptionChart
Apr '201007.8+0.51009.41004.11008.31007.3107611:38:48 pmOptionChart
Jul '201012.50.01014.31009.51014.31012.51411:28:48 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20159-14-0-28159-21159-11159-19159-181886911:38:56 pmOptionChart
Jun '20158-19-0-31158-20158-15158-20158-206210:29:08 pmOptionChart
10 Year Note
Mar '20129-24.5-0-31.5129-27129-23.5129-26129-259075211:38:51 pmOptionChart
Jun '20129-21+0-1.5129-26.5129-15129-15129-19.560352:58:25 pmOptionChart
5 Year Note
Mar '20119-70-0119-8.25119-6.25119-6.75119-74369811:36:10 pmOptionChart
Jun '20119-170-0119-22.5119-15.5119-16.75119-17215651:01:22 pmOptionChart
2 Year Note
Mar '20107-26.750-0107-27.125107-26.5107-26.875107-26.751606411:35:50 pmOptionChart
Jun '20107-31.3750-0108-1.25107-31.25108-0.75107-31.375161861:44:25 pmOptionChart
Eurodollar
Mar '2098.2700-0.010098.280098.270098.275098.28004093711:39:05 pmOptionChart
Jun '2098.3550-0.005098.360098.355098.355098.3600743311:29:36 pmOptionChart
Sep '2098.44500.000098.450098.440098.450098.4450906211:33:53 pmOptionChart
Dec '2098.4600-0.005098.470098.460098.470098.4650633811:11:11 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009155+0.0000010.0091610.0091490.0091530.0091541812511:36:32 pmOptionChart
Jun '200.0092000.0000000.0092060.0092000.0092060.0092002911:30:30 pmOptionChart
Canadian Dollar
Mar '200.7618+0.00010.76190.76150.76190.7617350411:39:01 pmOptionChart
Jun '200.7619+0.00010.76200.76170.76190.7619189:37:42 pmOptionChart
Euro Currency
Mar '201.1084-0.00061.10911.10821.10891.10891021111:38:27 pmOptionChart
Jun '201.1146-0.00061.11501.11461.11491.1151711:29:06 pmOptionChart
British Pound
Mar '201.3141+0.00031.31461.31321.31421.3138403911:39:03 pmOptionChart
Jun '201.3180+0.00041.31801.31741.31761.3176811:06:51 pmOptionChart
Australian Dollar
Mar '200.6852+0.00040.68580.68450.68480.68481518111:39:32 pmOptionChart
Jun '200.6868+0.00060.68680.68680.68680.68622798:51:25 pmOptionChart
Brazilian Real
Mar '200.2393-0.00040.24010.23850.23860.239746203:18:59 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029157+30291852911329129291271139611:38:55 pmOptionChart
Jun '2029132+31291392910929115291018611:02:27 pmOptionChart
Emini SP 500
Mar '203329.00+3.003332.003325.003326.503326.005028711:39:32 pmOptionChart
Jun '203330.75+4.253331.503326.003327.503326.5017610:40:00 pmOptionChart
Emini NASDAQ 100
Mar '209267.25+19.009272.509249.759252.009248.252865511:39:30 pmOptionChart
Jun '209287.25+19.509287.259269.509269.509267.752710:29:53 pmOptionChart