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 '20376^2-0^6377^0375^2376^4377^082397:44:53 amOptionChart
May '20382^2-0^4382^6381^2382^4382^610837:44:53 amOptionChart
Jul '20387^2-0^6387^6386^4387^4388^011607:44:53 amOptionChart
Sep '20386^6-0^6387^2386^0387^0387^42357:44:43 amOptionChart
Dec '20390^0-1^0390^4389^2390^2391^06497:44:00 amOptionChart
Chicago Wheat
Dec '19533^2-1^4534^4533^2534^4534^6676:22:43 amOptionChart
Mar '20521^6-2^0523^4520^4523^4523^649347:44:50 amOptionChart
May '20524^6-2^0527^0524^0527^0526^69767:42:59 amOptionChart
Jul '20528^0-1^6529^6527^0529^0529^615697:44:46 amOptionChart
Sep '20534^4-2^0536^0533^4535^4536^44457:32:19 amOptionChart
Dec '20545^4-1^6546^2544^4546^2547^22637:44:46 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20429^4-1^6431^4428^2430^6431^218547:44:48 amOptionChart
May '20436^6-2^2438^6435^6438^0439^05227:44:48 amOptionChart
Jul '20444^6-2^2446^6443^4445^6447^03317:44:48 amOptionChart
Sep '20453^4-2^4455^4452^6455^2456^0517:38:45 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20516^4-1^4517^0515^4516^2518^03267:38:49 amOptionChart
May '20525^0-1^4525^2524^4525^2526^487:31:56 amOptionChart
Jul '20534^2-1^6534^4534^2534^4536^0567:32:18 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20901^0-0^2902^0898^4898^6901^2302737:44:58 amOptionChart
Mar '20915^0-0^4916^0912^4913^0915^4209847:44:58 amOptionChart
May '20928^4-0^4929^2926^2927^0929^035467:44:40 amOptionChart
Jul '20941^2-0^6942^2939^0939^6942^021437:44:40 amOptionChart
Aug '20944^4-1^6946^4943^6945^6946^21487:20:16 amOptionChart
Sep '20943^2-0^2943^2941^4942^0943^41847:41:55 amOptionChart
Nov '20946^0-0^6946^6944^4944^6946^65857:44:40 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.54-0.1431.7731.4631.6931.68116407:44:50 amOptionChart
Mar '2031.81-0.1432.0331.7331.9631.9555057:44:44 amOptionChart
May '2032.07-0.1632.3232.0132.2332.2315887:44:03 amOptionChart
Jul '2032.37-0.1732.6032.3432.5232.5413657:44:05 amOptionChart
Soymeal
Dec '19294.90-2.00296.20294.90296.20296.903283:59:01 amOptionChart
Jan '20297.60-1.10298.30296.70297.60298.70195827:44:58 amOptionChart
Mar '20301.50-0.90302.20300.70301.50302.40175387:44:58 amOptionChart
May '20305.00-0.60305.60304.40304.50305.6071207:43:43 amOptionChart
Jul '20308.40-0.40308.90307.90308.30308.8044927:43:33 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 '2059.02-0.2259.1758.8159.0659.241217948:05:45 amOptionChart
Feb '2058.92-0.2259.0658.7258.9859.14305738:05:45 amOptionChart
Mar '2058.67-0.2158.7958.4558.7058.8882168:05:45 amOptionChart
Apr '2058.30-0.2358.4358.1158.3758.5340288:05:41 amOptionChart
May '2057.86-0.2958.0157.7257.9658.1559448:05:03 amOptionChart
Unleaded Gasoline
Jan '201.6438-0.00871.64791.63541.64781.652584738:05:44 amOptionChart
Feb '201.6484-0.00761.65201.63951.65201.656090908:05:45 amOptionChart
Mar '201.6600-0.00751.66161.65081.66161.667535918:05:44 amOptionChart
Apr '201.8320-0.00761.83271.82361.83271.839614908:05:40 amOptionChart
May '201.8315-0.00931.83401.82571.83401.840810078:02:35 amOptionChart
Heating Oil
Jan '201.9465-0.01901.95901.94051.95751.965586528:05:44 amOptionChart
Feb '201.9447-0.01891.95891.93961.95891.963669708:05:24 amOptionChart
Mar '201.9380-0.01761.94801.93261.94691.955645948:05:44 amOptionChart
Apr '201.9230-0.01661.92931.91751.92661.939624708:05:17 amOptionChart
May '201.9095-0.01821.91441.90621.91441.927712148:05:09 amOptionChart
Natural Gas
Jan '202.281+0.0172.2972.2612.2652.264259928:05:42 amOptionChart
Feb '202.272+0.0092.2922.2592.2632.26396168:05:17 amOptionChart
Mar '202.225+0.0072.2422.2152.2172.21843798:05:04 amOptionChart
Apr '202.166+0.0012.1762.1612.1672.16520498:05:25 amOptionChart
May '202.1860.0002.1942.1822.1822.18610808:05:25 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6516:11:39 amOptionChart
Feb '201471.9+3.81472.71466.91468.51468.1845358:05:56 amOptionChart
Apr '201477.3+3.61478.11472.71474.31473.723468:05:57 amOptionChart
Jun '201483.1+4.31483.11478.21478.51478.87977:40:28 amOptionChart
Silver
Dec '1916.545-0.05116.54516.54516.54516.5961111:53:09 pmOptionChart
Mar '2016.740+0.03816.75516.65016.71016.702185798:05:13 amOptionChart
May '2016.830+0.12316.83516.75016.79016.7902708:01:16 amOptionChart
Jul '2016.860+0.09416.89516.86016.88516.8731217:11:36 amOptionChart
Copper
Dec '192.7840+0.02852.78402.74902.75002.75551217:43:26 amOptionChart
Mar '202.7950+0.02952.79602.75752.76602.7655378898:05:55 amOptionChart
May '202.8050+0.02852.80502.77052.77502.776518018:05:40 amOptionChart
Jul '202.8105+0.02602.81202.78102.78252.784510878:01:43 amOptionChart
Platinum
Jan '20930.5+7.9931.8915.8923.8922.6106058:05:40 amOptionChart
Apr '20935.9+7.4937.5921.7930.0928.518128:04:53 amOptionChart
Jul '20939.4+6.7940.0929.7930.0932.7677:59:22 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-28607:46:37 amOptionChart
Mar '20158-7+0-5158-14157-26157-27158-2683958:06:23 amOptionChart
10 Year Note
Dec '19129-0+0-2129-2128-29128-29128-3010038:03:43 amOptionChart
Mar '20128-31+0-1.5129-2128-26.5128-27.5128-29.54460258:06:06 amOptionChart
5 Year Note
Dec '19118-11.75+0-0.25118-13.75118-10.25118-12.25118-11.57827:57:13 amOptionChart
Mar '20118-19.50-0118-22118-18118-19118-19.52078218:06:21 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.25+0-0.25107-22.25107-20.75107-21107-211274888:06:18 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.1050952638:00:14 amOptionChart
Mar '2098.28000.000098.290098.270098.275098.2800758018:04:51 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600461388:03:51 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150520228:02:10 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 '190.009204+0.0000030.0092060.0091890.0091940.009201541968:05:00 amOptionChart
Mar '200.009260+0.0000040.0092610.0092440.0092470.009256267658:05:46 amOptionChart
Canadian Dollar
Dec '190.7558-0.00010.75610.75530.75580.7558175488:05:03 amOptionChart
Mar '200.75630.00000.75660.75570.75620.756387938:05:31 amOptionChart
Euro Currency
Dec '191.1092-0.00091.11001.10741.10961.11011519248:05:46 amOptionChart
Mar '201.1164-0.00071.11691.11451.11651.1170923478:05:50 amOptionChart
British Pound
Dec '191.3176-0.00311.31761.31141.31271.3207681888:05:31 amOptionChart
Mar '201.3218-0.00301.32181.31541.31631.3248236878:05:44 amOptionChart
Australian Dollar
Dec '190.6847+0.00310.68480.68060.68080.6816513678:05:26 amOptionChart
Mar '200.6862+0.00320.68630.68200.68240.6830185768:05:52 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 '1927877-4427981278592792427921457788:06:37 amOptionChart
Mar '2027877-37279732785727906279147428:05:54 amOptionChart
Emini SP 500
Dec '193140.50+4.503143.503129.503135.503136.001877698:05:51 amOptionChart
Mar '203143.00+4.753145.753132.003138.253138.25142948:05:49 amOptionChart
Emini NASDAQ 100
Dec '198386.00+22.258394.008345.008366.258363.75791698:05:48 amOptionChart
Mar '208409.00+22.258416.508368.258389.258386.7537518:05:43 amOptionChart