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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20348^0-0^2348^0346^6347^4348^2751:48:05 amOptionChart
Sep '20350^0-0^4350^4349^0349^4350^493432:56:46 amOptionChart
Dec '20359^4-1^0360^0359^0359^6360^4115982:56:41 amOptionChart
Mar '21370^4-1^0371^0370^0370^4371^413952:52:04 amOptionChart
May '21375^6-1^2376^2375^4375^6377^02432:47:00 amOptionChart
Jul '21379^6-1^0380^2379^2379^6380^66452:35:49 amOptionChart
Chicago Wheat
Jul '20498^2-0^4498^2498^2498^2498^698:43:59 pmOptionChart
Sep '20496^6-2^0498^4496^0498^2498^617882:57:02 amOptionChart
Dec '20504^0-2^0505^6503^4505^6506^06402:55:45 amOptionChart
Mar '21511^2-2^2513^4511^2513^4513^42532:44:44 amOptionChart
May '21517^0-1^2517^6516^6517^6518^21062:23:16 amOptionChart
Jul '21517^2-1^0517^6516^6517^4518^2581:29:52 amOptionChart
Kansas Wheat
Jul '20442^4  P0^0443^2434^0435^6442^4311:15:03 pmOptionChart
Sep '20441^0-1^6441^6440^2441^2442^66112:54:53 amOptionChart
Dec '20453^4-1^4453^6452^6453^6455^02021:13:24 amOptionChart
Mar '21465^2-1^4465^6464^4464^4466^6591:09:28 amOptionChart
May '21472^0-1^6472^4472^0472^0473^65412:08:42 amOptionChart
Minneapolis Wheat
Jul '20504^0-3^2505^0504^0505^0507^21210:11:37 pmOptionChart
Sep '20517^2-0^2517^2515^6516^0517^44512:17:05 amOptionChart
Dec '20530^2  P0^0534^2526^0532^6530^215031:25:00 pmOptionChart
Mar '21544^2  P0^0548^6539^6546^2544^2271:15:15 pmOptionChart
May '21554^0  P0^0558^6553^0556^4554^0271:13:51 pmOptionChart
Soybeans
Jul '20894^0+0^2894^0893^6893^6893^6932:24:52 amOptionChart
Aug '20892^4+1^0893^6890^0891^0891^430622:51:34 amOptionChart
Sep '20892^2+1^0893^4889^6891^0891^28352:57:20 amOptionChart
Nov '20900^2+1^2901^2897^2898^2899^086832:55:56 amOptionChart
Jan '21904^6+1^2905^4901^4902^2903^49612:55:46 amOptionChart
Mar '21898^2+2^2898^6893^6894^6896^010252:55:45 amOptionChart
May '21896^2+2^4896^4891^0891^4893^63032:41:40 amOptionChart
Soyoil
Jul '2028.210.0028.2128.2128.2128.2137:00:00 pmOptionChart
Aug '2028.62+0.2628.6228.3028.3528.3616852:56:34 amOptionChart
Sep '2028.75+0.2328.7628.4728.4928.525382:53:52 amOptionChart
Oct '2028.95+0.2628.9528.6428.6728.693432:57:34 amOptionChart
Dec '2029.29+0.2829.3028.9628.9829.0135082:57:35 amOptionChart
Soymeal
Jul '20292.70  P0.00293.70286.90287.20292.70931:17:51 pmOptionChart
Aug '20295.40-0.10296.40295.20296.00295.5015732:56:27 amOptionChart
Sep '20297.80-0.10298.60297.70297.80297.904622:55:45 amOptionChart
Oct '20299.90-0.20300.50299.80300.40300.102342:57:05 amOptionChart
Dec '20304.30-0.30305.00304.10304.40304.6026182:57:05 amOptionChart
Oats
Jul '20337^2  P0^0340^0334^0334^0337^251:19:55 pmOptionChart
Sep '20291^4+0^2291^4291^2291^2291^247:00:00 pmOptionChart
Dec '20285^2-1^4286^4285^2286^0286^6362:02:46 amOptionChart
Mar '21269^4  P-17^40^00^00^0269^406:00:00 pmOptionChart
May '21269^4  P-16^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '2097.300  P0.00097.80096.20096.70097.300222301:04:58 pmOptionChart
Oct '20100.675  P0.000101.05099.525100.100100.675125671:04:58 pmOptionChart
Dec '20104.500  P0.000104.925103.325103.675104.50080811:04:56 pmOptionChart
Feb '21108.625  P0.000108.775107.025107.400108.62554611:04:58 pmOptionChart
Apr '21111.175  P0.000111.250109.200109.425111.17521881:04:53 pmOptionChart
Jun '21105.200  P0.000105.325103.275103.525105.2007501:04:58 pmOptionChart
Feeder Cattle
Aug '20133.075  P0.000133.950130.775132.900133.07550601:04:58 pmOptionChart
Sep '20134.025  P0.000134.350131.575133.275134.02526681:04:53 pmOptionChart
Oct '20134.900  P0.000135.025132.375133.725134.90018151:04:58 pmOptionChart
Nov '20135.800  P0.000135.925133.225134.850135.80011001:04:54 pmOptionChart
Jan '21135.550  P0.000135.725132.750134.325135.5504921:03:50 pmOptionChart
Mar '21135.125  P0.000135.325132.425134.050135.1251951:03:08 pmOptionChart
Apr '21135.400  P0.000135.400135.400135.400135.400212:52:42 pmOptionChart
Lean Hogs
Jul '2044.800  P0.00045.35044.50044.75044.80033691:04:53 pmOptionChart
Aug '2049.075  P0.00050.00048.10048.32549.075229571:04:59 pmOptionChart
Oct '2048.275  P0.00049.50047.97548.72548.275152431:04:55 pmOptionChart
Dec '2051.175  P0.00051.87550.87551.20051.17576571:04:55 pmOptionChart
Feb '2159.650  P0.00059.87559.25059.60059.65047811:04:55 pmOptionChart
Apr '2165.875  P0.00066.22565.50066.20065.87535881:03:54 pmOptionChart
May '2170.700  P0.00070.70070.70070.70070.700112:41:42 pmOptionChart
Jun '2175.200  P0.00075.90074.97575.90075.2006471:03:53 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jul '201.21  P0.001.251.211.211.2122:02:31 pmOptionChart
Aug '201.25  P0.001.251.211.211.2571:14:08 pmOptionChart
Sep '201.24  P0.001.241.241.241.24143:41:40 pmOptionChart
Crude Oil
Aug '2040.25+0.4340.3539.4639.7839.82349122:57:23 amOptionChart
Sep '2040.34+0.4240.4339.5739.8539.9291072:57:10 amOptionChart
Oct '2040.51+0.4240.5739.7440.0540.0932462:54:43 amOptionChart
Nov '2040.63+0.4040.6839.8840.1140.2313012:53:04 amOptionChart
Dec '2040.68+0.3440.7439.9940.2440.3429222:57:12 amOptionChart
Unleaded Gasoline
Aug '201.2308+0.01391.23271.20921.22221.216919852:56:34 amOptionChart
Sep '201.2133+0.01251.21331.19331.20441.200810062:54:19 amOptionChart
Oct '201.1279+0.01191.12791.10891.11731.11602942:49:43 amOptionChart
Nov '201.1100+0.01061.11001.10131.10131.0994892:54:08 amOptionChart
Dec '201.0995+0.00991.09951.08841.08841.0896202:54:08 amOptionChart
Heating Oil
Aug '201.2176+0.01801.21881.19501.20121.199610892:57:19 amOptionChart
Sep '201.2307+0.01811.23181.20781.21461.21263132:54:04 amOptionChart
Oct '201.2453+0.01641.24531.22541.22751.2289772:46:26 amOptionChart
Nov '201.2558+0.00991.25621.24251.24451.2459681:53:45 amOptionChart
Dec '201.2757+0.01531.27571.26321.26321.2604762:47:26 amOptionChart
Natural Gas
Aug '201.718+0.0471.7321.6871.6931.67177742:57:21 amOptionChart
Sep '201.764+0.0431.7761.7391.7471.72111152:48:00 amOptionChart
Oct '201.876+0.0361.8821.8511.8531.8407702:43:58 amOptionChart
Nov '202.285+0.0202.2892.2652.2712.2651242:49:00 amOptionChart
Dec '202.762+0.0022.7652.7502.7532.7602612:50:12 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '201779.8-0.11781.21773.01779.01779.9278362:57:42 amOptionChart
Oct '201790.4-0.41791.91784.81790.51790.82102:57:06 amOptionChart
Dec '201802.4+0.51803.31795.41802.21801.97822:51:02 amOptionChart
Feb '211805.0-4.11806.31802.61806.31809.1711:01:00 amOptionChart
Silver
Jul '2018.120-0.01318.21518.10018.21518.133271:18:32 amOptionChart
Sep '2018.205-0.01318.32018.13018.28518.21870962:57:36 amOptionChart
Dec '2018.405+1.49618.49518.32518.49018.4061392:51:27 amOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.7445+0.02752.74452.73552.74102.7170421:39:29 amOptionChart
Sep '202.7630+0.02902.76702.75002.75902.7340192252:57:42 amOptionChart
Dec '202.7765+0.02552.78102.76552.77552.751015532:57:26 amOptionChart
Mar '212.7840+0.02152.79052.77852.78002.76254462:50:44 amOptionChart
Platinum
Jul '20829.2+3.9829.2828.0828.0825.3310:46:48 pmOptionChart
Oct '20842.3+7.9842.9835.1838.3834.49062:57:13 amOptionChart
Jan '21848.7+7.3848.7848.7848.7841.4722:48:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '20178-11+0-7178-15178-3178-9178-4184632:57:25 amOptionChart
Dec '20177-1  P0-0177-15177-15177-15177-113:27:27 pmOptionChart
10 Year Note
Sep '20139-0.5+0-2139-2138-29138-31138-30.51227782:57:22 amOptionChart
Dec '20138-30  P0-0139-14138-24.5139-14138-3038:21:12 pmOptionChart
5 Year Note
Sep '20125-20.5+0-1.25125-20.75125-19125-19.25125-19.25477382:57:07 amOptionChart
Dec '20125-20.5  P0-0125-20.5125-20.5125-20.5125-20.5493:42:35 pmOptionChart
2 Year Note
Sep '20110-12.375+0-0.25110-12.5110-12.125110-12.375110-12.125139302:56:57 amOptionChart
Dec '20110-12.125  P0-0110-12.125110-12.125110-12.125110-12.12503:43:25 pmOptionChart
Eurodollar
Sep '2099.7250-0.010099.735099.725099.730099.7350134222:56:35 amOptionChart
Dec '2099.70000.000099.705099.700099.705099.700028282:40:18 amOptionChart
Mar '2199.79000.000099.795099.790099.790099.79009782:45:37 amOptionChart
Jun '2199.81500.000099.820099.815099.820099.815049822:30:57 amOptionChart
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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
Dec '2298.2050  P0.000098.225098.185098.205098.2050345483:59:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '200.009311-0.0000020.0093260.0093060.0093150.009313189042:56:53 amOptionChart
Dec '200.009334+0.0000080.0093340.0093340.0093340.009326337:34:23 pmOptionChart
Canadian Dollar
Sep '200.7365+0.00030.73660.73480.73640.7362109612:57:07 amOptionChart
Dec '200.7358-0.00040.73580.73580.73580.736227:55:00 pmOptionChart
Euro Currency
Sep '201.1297+0.00331.13041.12661.12681.1264283562:56:43 amOptionChart
Dec '201.1318+0.00311.13251.12911.12921.1287682:34:19 amOptionChart
British Pound
Sep '201.2509+0.00331.25121.24661.24841.2476152892:57:08 amOptionChart
Dec '201.2512+0.00311.25121.25121.25121.24811332:50:09 amOptionChart
Australian Dollar
Sep '200.6931+0.00140.69330.69070.69150.6917254852:57:04 amOptionChart
Dec '200.6928+0.00120.69320.69090.69180.6916552:39:44 amOptionChart
Brazilian Real
Sep '200.1895+0.00200.18950.18730.18730.1875122:45:35 amOptionChart
Dec '200.2544  P0.00000.00000.00000.00000.254406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '2025785+21025825255152554925575342632:57:49 amOptionChart
Dec '2025682+22625696254502545025456172:56:59 amOptionChart
Emini SP 500
Sep '203122.50+19.503126.003095.503101.753103.001347512:57:58 amOptionChart
Dec '203114.50+21.753114.503086.503092.253092.75872:56:02 amOptionChart
Emini NASDAQ 100
Sep '2010316.25+47.5010324.2510246.5010258.5010268.75380632:57:58 amOptionChart
Dec '2010305.00+47.2510305.0010251.0010257.0010257.75242:54:38 amOptionChart