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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19362^2-1^0363^0362^0363^0363^2279:17:29 amOptionChart
Mar '20374^2-2^6377^0374^2376^4377^0256609:18:00 amOptionChart
May '20380^6-2^0382^6380^6382^4382^633749:17:25 amOptionChart
Jul '20386^0-2^0387^6385^6387^4388^021789:17:13 amOptionChart
Sep '20385^4-2^0387^2385^2387^0387^46359:16:37 amOptionChart
Dec '20388^6-2^2390^4388^6390^2391^023579:17:48 amOptionChart
Chicago Wheat
Dec '19531^4-3^2534^4531^4534^4534^61048:43:00 amOptionChart
Mar '20518^2-5^4523^4518^0523^4523^6140199:18:00 amOptionChart
May '20522^0-4^6527^0521^6527^0526^618079:17:51 amOptionChart
Jul '20525^0-4^6529^6524^6529^0529^622859:15:45 amOptionChart
Sep '20531^2-5^2536^0531^0535^4536^46049:17:13 amOptionChart
Dec '20542^0-5^2546^2541^4546^2547^24109:17:51 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20428^4-2^6431^4427^4430^6431^254069:16:56 amOptionChart
May '20436^0-3^0438^6435^2438^0439^09949:14:59 amOptionChart
Jul '20443^4-3^4446^6443^0445^6447^05349:09:38 amOptionChart
Sep '20452^4-3^4455^4452^0455^2456^0949:16:01 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20517^4-0^4520^0515^4516^2518^014789:12:04 amOptionChart
May '20526^2-0^2528^0524^4525^2526^4989:12:15 amOptionChart
Jul '20535^4-0^4537^2534^2534^4536^01569:12:15 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20893^4-7^6902^0892^6898^6901^2470099:18:02 amOptionChart
Mar '20907^4-8^0916^0906^6913^0915^4277569:18:03 amOptionChart
May '20921^2-7^6929^2920^4927^0929^049919:17:42 amOptionChart
Jul '20934^2-7^6942^2933^6939^6942^031089:16:08 amOptionChart
Aug '20938^6-7^4946^4938^4945^6946^22529:07:21 amOptionChart
Sep '20938^6-4^6943^2937^6942^0943^42268:44:43 amOptionChart
Nov '20940^0-6^6946^6939^6944^6946^619989:17:51 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.45-0.2331.7731.4131.6931.68204259:17:53 amOptionChart
Mar '2031.73-0.2232.0331.6831.9631.9590499:17:44 amOptionChart
May '2032.01-0.2232.3231.9732.2332.2325269:17:21 amOptionChart
Jul '2032.29-0.2532.6032.2632.5232.5420499:16:08 amOptionChart
Soymeal
Dec '19294.00-2.90296.20293.80296.20296.903388:44:43 amOptionChart
Jan '20295.60-3.10298.30295.20297.60298.70284909:18:00 amOptionChart
Mar '20299.60-2.80302.20299.20301.50302.40314129:17:57 amOptionChart
May '20303.30-2.30305.60303.10304.50305.6084549:17:21 amOptionChart
Jul '20307.00-1.80308.90306.80308.30308.8050749:17:26 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20294^0-0^6297^0293^0294^6294^6789:17:00 amOptionChart
May '20291^0-1^0293^2291^0292^0292^098:37:36 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 '19120.425+0.550120.425119.900119.900119.87551709:16:13 amOptionChart
Feb '20125.050+0.475125.100124.475124.550124.575228219:17:18 amOptionChart
Apr '20125.475+0.425125.550124.900125.000125.050112169:15:53 amOptionChart
Jun '20117.575+0.325117.675117.175117.200117.250109239:16:31 amOptionChart
Aug '20115.125+0.225115.200114.800114.825114.90037329:16:47 amOptionChart
Oct '20116.450+0.150116.575116.150116.300116.3002629:13:50 amOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.225+0.575142.400141.525142.050141.65069569:16:56 amOptionChart
Mar '20143.075+0.550143.175142.350142.825142.52542169:13:55 amOptionChart
Apr '20144.925+0.450145.075144.275144.650144.47514859:06:43 amOptionChart
May '20145.950+0.450146.075145.300145.700145.50010629:16:38 amOptionChart
Aug '20150.800+0.375150.800150.175150.575150.4253309:06:23 amOptionChart
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 '1960.675+0.20060.90060.55060.60060.47563969:17:21 amOptionChart
Feb '2068.050+0.07568.45067.40067.75067.975222789:17:27 amOptionChart
Apr '2074.475+0.27574.75073.82574.17574.200100919:14:44 amOptionChart
May '2080.950+0.40080.95080.52580.85080.5505058:56:07 amOptionChart
Jun '2086.525+0.15086.77585.97586.32586.37590469:15:58 amOptionChart
Jul '2086.850+0.20087.00086.37586.77586.65051259:15:58 amOptionChart
Aug '2086.175-0.05086.40085.90086.30086.2255489:17:05 amOptionChart
Oct '2073.450-0.15073.62573.10073.60073.6009849:11:20 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.34189:06:40 amOptionChart
Feb '201.36+0.001.361.361.361.3639:00:18 amOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2059.17-0.0759.2258.8159.0659.241611179:17:15 amOptionChart
Feb '2059.06-0.0859.1058.7258.9859.14375269:17:14 amOptionChart
Mar '2058.80-0.0858.8358.4558.7058.8898279:16:32 amOptionChart
Apr '2058.44-0.0958.4758.1158.3758.5341999:11:15 amOptionChart
May '2058.05-0.1058.0757.7257.9658.1562049:13:17 amOptionChart
Unleaded Gasoline
Jan '201.6484-0.00411.65091.63541.64781.6525111489:17:14 amOptionChart
Feb '201.6527-0.00331.65461.63951.65201.6560102089:16:46 amOptionChart
Mar '201.6643-0.00321.66581.65081.66161.667538809:15:36 amOptionChart
Apr '201.8357-0.00391.83761.82361.83271.839616749:16:02 amOptionChart
May '201.8369-0.00391.83861.82571.83401.840811059:01:49 amOptionChart
Heating Oil
Jan '201.9527-0.01281.95901.94051.95751.9655124299:17:14 amOptionChart
Feb '201.9515-0.01211.95891.93961.95891.963684229:17:14 amOptionChart
Mar '201.9435-0.01211.94801.93261.94691.955651069:14:50 amOptionChart
Apr '201.9283-0.01131.92931.91751.92661.939626649:11:45 amOptionChart
May '201.9161-0.01161.91701.90621.91441.927712519:09:08 amOptionChart
Natural Gas
Jan '202.291+0.0272.3032.2612.2652.264423819:17:08 amOptionChart
Feb '202.281+0.0182.2922.2592.2632.263141289:17:15 amOptionChart
Mar '202.230+0.0122.2422.2152.2172.218117169:16:27 amOptionChart
Apr '202.168+0.0032.1762.1612.1672.16541149:17:08 amOptionChart
May '202.185-0.0012.1942.1822.1822.18615279:16:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191466.2+3.61466.21463.11463.11462.6599:01:02 amOptionChart
Feb '201472.0+3.91473.21466.91468.51468.11044559:17:26 amOptionChart
Apr '201477.4+3.71478.51472.71474.31473.724679:01:46 amOptionChart
Jun '201482.5+3.71483.71478.21478.51478.88579:12:00 amOptionChart
Silver
Dec '1916.655+0.05916.65516.54516.54516.596229:14:54 amOptionChart
Mar '2016.760+0.05816.76516.65016.71016.702251749:17:15 amOptionChart
May '2016.850+0.14316.85016.75016.79016.7903339:10:07 amOptionChart
Jul '2016.930+0.16416.93016.86016.88516.8731388:51:07 amOptionChart
Copper
Dec '192.7875+0.03202.78802.74902.75002.75551779:14:42 amOptionChart
Mar '202.7965+0.03102.79752.75752.76602.7655502759:17:21 amOptionChart
May '202.8050+0.02852.80652.77052.77502.776522219:17:15 amOptionChart
Jul '202.8125+0.02802.81252.78102.78252.784522969:16:29 amOptionChart
Platinum
Jan '20931.8+9.2932.9915.8923.8922.6128989:17:05 amOptionChart
Apr '20937.6+9.1938.6921.7930.0928.521779:16:57 amOptionChart
Jul '20939.8+7.1940.0929.7930.0932.7738:30:33 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-281207:46:37 amOptionChart
Mar '20158-9+0-7158-14157-26157-27158-2896269:17:58 amOptionChart
10 Year Note
Dec '19129-0+0-2129-2128-29128-29128-3018179:17:56 amOptionChart
Mar '20128-31+0-1.5129-2128-26.5128-27.5128-29.55278409:17:56 amOptionChart
5 Year Note
Dec '19118-11.50-0118-13.75118-10.25118-12.25118-11.556549:03:10 amOptionChart
Mar '20118-19.75+0-0.25118-22118-18118-19118-19.52721039:17:56 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.375+0-0.375107-22.25107-20.75107-21107-211707949:18:00 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.10501052099:17:26 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800900709:16:19 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600535149:17:32 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150560429:16:25 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 '190.009202+0.0000020.0092060.0091890.0091940.009201807919:17:25 amOptionChart
Mar '200.009258+0.0000020.0092610.0092440.0092470.009256523839:16:36 amOptionChart
Canadian Dollar
Dec '190.7564+0.00060.75640.75530.75580.7558283979:17:27 amOptionChart
Mar '200.7568+0.00050.75680.75570.75620.7563177369:17:24 amOptionChart
Euro Currency
Dec '191.1095-0.00061.11011.10741.10961.11013228199:17:26 amOptionChart
Mar '201.1166-0.00051.11731.11451.11651.11702500139:17:24 amOptionChart
British Pound
Dec '191.3181-0.00261.31881.31141.31271.32071076939:17:32 amOptionChart
Mar '201.3222-0.00261.32301.31541.31631.3248555329:17:23 amOptionChart
Australian Dollar
Dec '190.6849+0.00330.68530.68060.68080.6816733339:17:23 amOptionChart
Mar '200.6864+0.00340.68680.68200.68240.6830358199:16:59 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 '1927891-3027981278152792427921722939:18:02 amOptionChart
Mar '2027885-292797327810279062791414279:17:18 amOptionChart
Emini SP 500
Dec '193141.50+5.503143.503129.503135.503136.003855309:17:32 amOptionChart
Mar '203144.00+5.753145.753132.003138.253138.25474579:17:29 amOptionChart
Emini NASDAQ 100
Dec '198390.50+26.758396.008345.008366.258363.751321069:17:33 amOptionChart
Mar '208414.00+27.258419.258368.258389.258386.7547329:17:30 amOptionChart