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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19363^2  P0^0367^0362^4365^6363^28881:02:45 pmOptionChart
Mar '20375^4-1^4377^0375^2376^4377^064467:05:18 amOptionChart
May '20381^6-1^0382^6381^2382^4382^67947:02:15 amOptionChart
Jul '20386^6-1^2387^6386^4387^4388^06737:03:08 amOptionChart
Sep '20386^0-1^4387^2386^0387^0387^41267:05:46 amOptionChart
Dec '20389^4-1^4390^4389^2390^2391^04407:03:53 amOptionChart
Chicago Wheat
Dec '19533^2-1^4534^4533^2534^4534^6646:22:43 amOptionChart
Mar '20520^4-3^2523^4520^4523^4523^640687:06:00 amOptionChart
May '20524^4-2^2527^0524^0527^0526^63886:29:27 amOptionChart
Jul '20527^4-2^2529^6527^0529^0529^68296:48:42 amOptionChart
Sep '20534^2-2^2536^0533^4535^4536^43436:49:36 amOptionChart
Dec '20544^4-2^6546^2544^4546^2547^22135:30:59 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^065:39:54 amOptionChart
Mar '20428^6-2^4431^4428^2430^6431^212607:02:15 amOptionChart
May '20436^2-2^6438^6435^6438^0439^01356:51:03 amOptionChart
Jul '20444^4-2^4446^6443^4445^6447^02216:51:03 amOptionChart
Sep '20453^2-2^6455^4453^0455^2456^0256:43:33 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20515^6-2^2517^0515^4516^2518^02427:02:15 amOptionChart
May '20524^4-2^0525^2524^4525^2526^443:27:26 amOptionChart
Jul '20534^2-1^6534^4534^2534^4536^0285:35:44 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20899^6-1^4902^0898^4898^6901^2227117:06:36 amOptionChart
Mar '20914^0-1^4916^0912^4913^0915^4157127:05:17 amOptionChart
May '20927^2-1^6929^2926^2927^0929^021527:04:50 amOptionChart
Jul '20940^2-1^6942^2939^0939^6942^06967:05:09 amOptionChart
Aug '20945^4-0^6946^4943^6945^6946^2516:50:45 amOptionChart
Sep '20941^4-2^0942^0941^4942^0943^43211:30:53 pmOptionChart
Nov '20946^0-0^6946^6944^4944^6946^63436:29:27 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4744:40:52 amOptionChart
Jan '2031.52-0.1631.7731.4631.6931.6898077:06:36 amOptionChart
Mar '2031.79-0.1632.0331.7331.9631.9544647:04:47 amOptionChart
May '2032.07-0.1632.3232.0132.2332.238827:04:47 amOptionChart
Jul '2032.34-0.2032.6032.3432.5232.548817:02:49 amOptionChart
Soymeal
Dec '19294.90-2.00296.20294.90296.20296.902433:59:01 amOptionChart
Jan '20297.20-1.50298.30296.70297.60298.70161987:07:05 amOptionChart
Mar '20301.00-1.40302.20300.70301.50302.40148337:06:36 amOptionChart
May '20304.60-1.00305.60304.40304.50305.6043297:06:36 amOptionChart
Jul '20308.10-0.70308.90307.90308.30308.8027957:06:36 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20295^4+0^6297^0294^2294^6294^6346:51:15 amOptionChart
May '20293^2+1^2293^2292^0292^0292^066:48:20 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.875  P0.000120.550119.825120.375119.87543051:04:59 pmOptionChart
Feb '20124.575  P0.000125.175124.350125.025124.575194131:04:59 pmOptionChart
Apr '20125.050  P0.000125.575124.925125.500125.05093811:04:59 pmOptionChart
Jun '20117.250  P0.000117.675116.850117.350117.25092121:04:58 pmOptionChart
Aug '20114.900  P0.000115.200114.400114.950114.90032421:04:56 pmOptionChart
Oct '20116.300  P0.000116.625115.875116.225116.3007831:04:58 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.650  P0.000142.500140.925141.425141.65056691:04:54 pmOptionChart
Mar '20142.525  P0.000143.300141.700142.275142.52536691:04:56 pmOptionChart
Apr '20144.475  P0.000145.075143.575144.175144.47514051:03:59 pmOptionChart
May '20145.500  P0.000146.100144.750145.175145.5009681:03:59 pmOptionChart
Aug '20150.425  P0.000151.000149.900150.000150.4252971:03:59 pmOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.475  P0.00060.75059.92560.17560.47551881:04:58 pmOptionChart
Feb '2067.975  P0.00068.37566.70067.05067.975170931:04:55 pmOptionChart
Apr '2074.200  P0.00074.50072.82573.20074.20083371:04:57 pmOptionChart
May '2080.550  P0.00080.62579.70079.70080.55050012:58:30 pmOptionChart
Jun '2086.375  P0.00086.60084.97585.40086.37574091:04:57 pmOptionChart
Jul '2086.650  P0.00086.82585.52586.02586.65048281:04:57 pmOptionChart
Aug '2086.225  P0.00086.32585.15085.65086.22546861:04:57 pmOptionChart
Oct '2073.600  P0.00073.70072.95073.55073.6008561:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.3427:23:37 pmOptionChart
Feb '201.36+0.001.361.361.361.3627:23:37 pmOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2058.91-0.3359.1758.8159.0659.24970987:07:18 amOptionChart
Feb '2058.83-0.3159.0658.7258.9859.14186537:06:35 amOptionChart
Mar '2058.57-0.3158.7958.4558.7058.8848877:07:10 amOptionChart
Apr '2058.24-0.2958.4358.1158.3758.537457:06:05 amOptionChart
May '2057.86-0.2958.0157.7257.9658.153776:57:49 amOptionChart
Unleaded Gasoline
Jan '201.6405-0.01201.64791.63541.64781.652549287:07:08 amOptionChart
Feb '201.6445-0.01151.65201.63951.65201.656049367:05:44 amOptionChart
Mar '201.6560-0.01151.66161.65081.66161.667513967:06:57 amOptionChart
Apr '201.8279-0.01171.83271.82361.83271.8396897:06:58 amOptionChart
May '201.8285-0.01231.83401.82571.83401.84084037:07:10 amOptionChart
Heating Oil
Jan '201.9454-0.02011.95901.94051.95751.965555077:07:10 amOptionChart
Feb '201.9442-0.01941.95891.93961.95891.963635167:06:32 amOptionChart
Mar '201.9375-0.01811.94801.93261.94691.95565687:06:55 amOptionChart
Apr '201.9226-0.01701.92931.91751.92661.93961217:05:12 amOptionChart
May '201.9120-0.01571.91441.90621.91441.9277296:48:45 amOptionChart
Natural Gas
Jan '202.288+0.0242.2972.2612.2652.264142337:07:16 amOptionChart
Feb '202.280+0.0172.2922.2592.2632.26332607:07:15 amOptionChart
Mar '202.231+0.0132.2422.2152.2172.21814247:07:15 amOptionChart
Apr '202.172+0.0072.1762.1612.1672.1656427:02:31 amOptionChart
May '202.189+0.0032.1942.1822.1822.1863017:07:14 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6153:36:27 amOptionChart
Feb '201470.3+2.21472.31466.91468.51468.1678677:06:34 amOptionChart
Apr '201476.4+2.71477.91472.71474.31473.717966:55:13 amOptionChart
Jun '201482.0+3.21482.51478.21478.51478.85726:55:13 amOptionChart
Silver
Dec '1916.545-0.05116.54516.54516.54516.596611:53:09 pmOptionChart
Mar '2016.695-0.00716.74516.65016.71016.702133427:06:19 amOptionChart
May '2016.780+0.07316.82516.75016.79016.790827:00:51 amOptionChart
Jul '2016.865+0.09916.89516.86016.88516.873205:35:33 amOptionChart
Copper
Dec '192.7675+0.01202.76902.74902.75002.7555333:16:10 amOptionChart
Mar '202.7770+0.01152.78152.75752.76602.7655239657:06:35 amOptionChart
May '202.7875+0.01102.79202.77052.77502.77655327:06:10 amOptionChart
Jul '202.7950+0.01052.79902.78102.78252.78451507:06:10 amOptionChart
Platinum
Jan '20929.1+6.5929.4915.8923.8922.671687:06:58 amOptionChart
Apr '20935.0+6.5935.1921.7930.0928.57707:06:46 amOptionChart
Jul '20938.8+6.1938.8929.7930.0932.7596:52:41 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-3+0-7159-6158-31158-31158-28576:06:22 amOptionChart
Mar '20158-5+0-3158-14157-26157-27158-2483877:07:15 amOptionChart
10 Year Note
Dec '19129-0+0-2129-2128-29128-29128-308087:02:34 amOptionChart
Mar '20128-30+0-0.5129-2128-26.5128-27.5128-29.53238337:07:15 amOptionChart
5 Year Note
Dec '19118-11.75+0-0.25118-13.75118-11.5118-12.25118-11.53956:52:37 amOptionChart
Mar '20118-20+0-0.5118-22118-18118-19118-19.51399277:07:11 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.7537:21:33 pmOptionChart
Mar '20107-21.5+0-0.5107-22.25107-20.75107-21107-21818967:07:08 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.1050748947:07:10 amOptionChart
Mar '2098.28000.000098.290098.275098.275098.2800581017:06:56 amOptionChart
Jun '2098.3650+0.005098.375098.355098.355098.3600290667:06:56 amOptionChart
Sep '2098.41500.000098.430098.410098.415098.4150339917:07:08 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 '190.009200-0.0000010.0092060.0091890.0091940.009201498377:07:10 amOptionChart
Mar '200.009256-0.0000010.0092610.0092440.0092470.009256257997:06:15 amOptionChart
Canadian Dollar
Dec '190.7555-0.00030.75600.75530.75580.7558139497:07:13 amOptionChart
Mar '200.7560-0.00030.75650.75570.75620.756380737:07:13 amOptionChart
Euro Currency
Dec '191.1078-0.00231.11001.10741.10961.11011384837:07:14 amOptionChart
Mar '201.1150-0.00211.11691.11451.11651.1170896357:07:15 amOptionChart
British Pound
Dec '191.3150-0.00571.31621.31141.31271.3207588327:07:09 amOptionChart
Mar '201.3192-0.00561.32021.31541.31631.3248214517:06:56 amOptionChart
Australian Dollar
Dec '190.6841+0.00250.68420.68060.68080.6816447287:05:46 amOptionChart
Mar '200.6856+0.00260.68560.68200.68240.6830172717:06:29 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927889-3227981278592792427921388427:07:14 amOptionChart
Mar '2027889-25279732785727906279146587:03:05 amOptionChart
Emini SP 500
Dec '193138.25+2.253143.503129.503135.503136.001640487:07:16 amOptionChart
Mar '203140.75+2.503145.753132.003138.253138.25119307:07:09 amOptionChart
Emini NASDAQ 100
Dec '198378.00+14.258394.008345.008366.258363.75700387:07:16 amOptionChart
Mar '208401.25+14.508416.508368.258389.258386.7534787:07:10 amOptionChart