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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19376^0+0^6377^0374^4375^2375^273943:12:02 amOptionChart
Mar '20384^6+0^6385^4383^2383^6384^041513:11:05 amOptionChart
May '20390^6+1^0391^2389^2389^6389^69512:45:44 amOptionChart
Jul '20396^6+1^0397^2395^4395^6395^610083:11:12 amOptionChart
Sep '20393^2+0^4393^2392^6393^0392^63911:26:23 pmOptionChart
Dec '20398^2+0^6398^6397^2397^2397^42012:24:09 amOptionChart
Chicago Wheat
Dec '19508^6-0^2511^4507^4508^6509^033393:12:22 amOptionChart
Mar '20513^2-0^4515^6512^0513^0513^622323:09:22 amOptionChart
May '20519^2+0^4520^0517^2517^6518^65162:45:41 amOptionChart
Jul '20521^6-0^6524^0520^4520^4522^43122:06:13 amOptionChart
Sep '20529^4  P0^0535^6527^4535^4529^45191:19:48 pmOptionChart
Dec '20540^6-0^2540^6540^6540^6541^0287:00:00 pmOptionChart
Kansas Wheat
Dec '19425^4+0^6427^2425^2427^2424^69413:11:02 amOptionChart
Mar '20434^0+0^6435^6433^4434^6433^28833:11:02 amOptionChart
May '20441^2+1^2442^4440^4441^0440^0972:56:04 amOptionChart
Jul '20449^2+2^6449^2447^2447^4446^4642:07:43 amOptionChart
Sep '20456^4+1^0456^4456^4456^4455^4242:59:03 amOptionChart
Minneapolis Wheat
Dec '19516^4+1^2516^4515^0515^0515^21422:07:43 amOptionChart
Mar '20531^4+1^4531^4530^0530^0530^02561:45:14 amOptionChart
May '20540^4+0^6540^4539^4539^4539^6178:16:47 pmOptionChart
Jul '20550^2+0^6550^2549^0549^0549^432:04:05 amOptionChart
Sep '20558^6  P0^0562^0558^2561^4558^61671:14:55 pmOptionChart
Soybeans
Nov '19902^4  P0^0909^2902^0906^4902^43421:14:32 pmOptionChart
Jan '20914^6-0^4917^4914^0915^0915^280203:09:23 amOptionChart
Mar '20927^6-0^6930^4927^4928^2928^47063:08:16 amOptionChart
May '20940^2-0^4942^0939^6940^2940^610913:07:17 amOptionChart
Jul '20950^6-0^6953^2950^2950^4951^47183:07:17 amOptionChart
Aug '20955^00^0956^0954^4954^4955^0891:58:57 amOptionChart
Sep '20952^6-0^2954^0952^6954^0953^01411:32:10 pmOptionChart
Soyoil
Dec '1930.61+0.0830.8130.4630.5330.53111663:12:22 amOptionChart
Jan '2030.82+0.0931.0130.6730.7330.7347543:11:19 amOptionChart
Mar '2031.12+0.1131.2830.9431.0131.0112623:09:22 amOptionChart
May '2031.44+0.1031.6131.2831.3431.345413:09:22 amOptionChart
Jul '2031.82+0.1831.8931.5831.6431.642382:37:51 amOptionChart
Soymeal
Dec '19303.50-0.60305.00302.80303.90304.1036283:10:53 amOptionChart
Jan '20305.70-0.60307.10305.00306.10306.3026413:10:16 amOptionChart
Mar '20308.80-0.60310.10308.00309.10309.409673:07:26 amOptionChart
May '20311.70-0.60312.90311.00311.90312.304513:07:17 amOptionChart
Jul '20314.70-0.70315.90314.00315.00315.401803:07:17 amOptionChart
Oats
Dec '19305^6+0^2308^0305^0305^0305^4192:59:32 amOptionChart
Mar '20303^4+1^4303^6303^2303^2302^0812:38:35 amOptionChart
May '20301^4  P0^0301^4300^6300^6301^419:15:57 amOptionChart
Jul '20266^6  P-31^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-18^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19118.100  P0.000119.850117.350119.825118.100402221:04:59 pmOptionChart
Feb '20124.100  P0.000125.700123.125125.600124.100379411:04:58 pmOptionChart
Apr '20125.675  P0.000127.125124.750127.000125.675174301:04:58 pmOptionChart
Jun '20117.350  P0.000118.975116.600118.825117.35092731:04:50 pmOptionChart
Aug '20114.875  P0.000116.500114.175116.425114.87531871:04:50 pmOptionChart
Oct '20115.825  P0.000117.275115.025117.250115.8256441:03:53 pmOptionChart
Dec '20115.000  P-2.850114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.575  P0.000148.000145.100148.000145.57520131:04:46 pmOptionChart
Jan '20142.825  P0.000147.175142.625146.925142.82597371:04:46 pmOptionChart
Mar '20143.325  P0.000146.875142.450146.775143.32545931:04:46 pmOptionChart
Apr '20144.825  P0.000148.100143.550148.100144.82521551:03:59 pmOptionChart
May '20145.425  P0.000148.550143.975148.400145.42513621:03:53 pmOptionChart
Aug '20150.000  P0.000152.600148.650152.500150.0004901:04:58 pmOptionChart
Sep '20149.800  P0.000152.175149.550152.175149.8006512:42:11 pmOptionChart
Lean Hogs
Dec '1963.125  P0.00065.97562.95065.00063.125292211:04:59 pmOptionChart
Feb '2074.550  P0.00076.62574.17575.97574.550267571:04:56 pmOptionChart
Apr '2081.750  P0.00083.00081.35082.20081.750128171:04:55 pmOptionChart
May '2087.900  P0.00088.90087.32588.57587.9003831:02:40 pmOptionChart
Jun '2093.100  P0.00093.40092.40092.77593.10067411:04:56 pmOptionChart
Jul '2093.275  P0.00093.35092.62592.87593.27531651:04:59 pmOptionChart
Aug '2091.750  P0.00091.80091.20091.60091.75018931:04:23 pmOptionChart
Oct '2076.875  P0.00077.00076.62576.95076.8758591:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.41  P0.001.431.411.421.41971:21:36 pmOptionChart
Jan '201.39  P0.001.411.391.401.39231:21:36 pmOptionChart
Feb '201.41  P0.001.421.411.421.41111:51:32 amOptionChart
Crude Oil
Dec '1957.43+0.3157.7357.2957.3957.12705713:12:53 amOptionChart
Jan '2057.48+0.2857.7757.3657.4257.20167983:12:41 amOptionChart
Feb '2057.38+0.2957.6457.2457.3157.0931673:10:57 amOptionChart
Mar '2057.07+0.2557.3156.9556.9856.8213022:52:29 amOptionChart
Apr '2056.70+0.2156.8756.6156.6656.4918823:04:44 amOptionChart
Unleaded Gasoline
Dec '191.6371+0.00061.64651.63601.63731.636510753:12:40 amOptionChart
Jan '201.6308-0.00011.64001.62991.63101.63095903:11:48 amOptionChart
Feb '201.6303+0.00041.63921.62971.63541.6299743:09:18 amOptionChart
Mar '201.6416+0.00101.64751.64101.64541.6406593:09:20 amOptionChart
Apr '201.8142+0.00131.81821.81401.81821.81291153:09:20 amOptionChart
Heating Oil
Dec '191.9204+0.00791.92651.91341.91771.912514043:12:47 amOptionChart
Jan '201.9171+0.00761.92231.91071.91071.90954953:12:39 amOptionChart
Feb '201.9111+0.00811.91441.90421.90421.90301383:12:27 amOptionChart
Mar '201.8989+0.00761.90171.89221.89221.8913883:12:19 amOptionChart
Apr '201.8785+0.00281.87921.87851.87921.8757187:19:49 pmOptionChart
Natural Gas
Dec '192.649+0.0492.6962.6372.6742.600152803:12:54 amOptionChart
Jan '202.731+0.0392.7772.7222.7542.69233293:11:04 amOptionChart
Feb '202.685+0.0352.7282.6762.7062.65011223:08:12 amOptionChart
Mar '202.556+0.0202.5982.5542.5732.5367603:00:28 amOptionChart
Apr '202.368+0.0082.3912.3672.3802.3605093:10:33 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191470.4+7.11471.21461.71464.01463.3750173:12:37 amOptionChart
Feb '201477.3+7.11477.91468.71471.71470.210863:10:59 amOptionChart
Apr '201482.2+6.71482.81474.41477.01475.51663:06:13 amOptionChart
Jun '201488.0+7.61488.01479.01481.01480.4942:48:54 amOptionChart
Silver
Dec '1917.055+0.14217.08016.86016.93016.913187453:12:28 amOptionChart
Mar '2017.195+0.54917.22517.01017.08017.0577393:07:46 amOptionChart
May '2017.300+0.59317.30017.10017.10017.140482:56:09 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6415+0.00202.64902.63402.63752.6395147953:12:12 amOptionChart
Mar '202.65100.00002.66152.64602.64852.65108563:09:55 amOptionChart
May '202.6635+0.00502.66502.65302.65702.6585221:17:22 amOptionChart
Jul '202.6710+0.00552.67102.67102.67102.6655191612:01:51 amOptionChart
Platinum
Jan '20879.2+4.4879.5872.4877.7874.830493:12:44 amOptionChart
Apr '20881.0+1.1882.8880.5881.6879.9231:04:56 amOptionChart
Jul '20885.2  P0.0888.0881.0888.0885.2341:48:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-7+0-19158-10157-7157-8157-20576743:12:27 amOptionChart
Mar '20157-12+0-19157-13156-14156-18156-25632:56:11 amOptionChart
10 Year Note
Dec '19129-4+0-7.5129-5.5128-22128-23.5128-28.53613373:12:24 amOptionChart
Mar '20129-4+0-8129-5128-22128-24128-286883:12:10 amOptionChart
5 Year Note
Dec '19118-18+0-4.25118-18.75118-10.25118-11.25118-13.751114373:12:19 amOptionChart
Mar '20118-24+0-1.25118-26118-21.5118-21.5118-22.754142:08:08 amOptionChart
2 Year Note
Dec '19107-19.875+0-1.125107-20107-17.5107-18.25107-18.75474423:12:04 amOptionChart
Mar '20107-25.25+0-1.25107-25.5107-22.875107-23.25107-246713:03:36 amOptionChart
Eurodollar
Dec '1998.0900+0.005098.095098.085098.090098.0850163583:12:43 amOptionChart
Mar '2098.3050+0.005098.310098.290098.295098.3000210073:08:24 amOptionChart
Jun '2098.3850+0.010098.395098.360098.360098.3750173063:06:45 amOptionChart
Sep '2098.4500+0.020098.455098.415098.420098.4300193313:07:17 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 '190.009223+0.0000140.0092240.0092010.0092080.009210441223:12:40 amOptionChart
Mar '200.009280+0.0000130.0092810.0092610.0092640.009267243:11:55 amOptionChart
Canadian Dollar
Dec '190.7540-0.00060.75470.75380.75450.7546123353:12:34 amOptionChart
Mar '200.7547-0.00030.75510.75450.75470.75504412:53:24 amOptionChart
Euro Currency
Dec '191.1027+0.00031.10371.10151.10291.1025395743:12:43 amOptionChart
Mar '201.1098+0.00041.11041.10881.11001.10941092:58:50 amOptionChart
British Pound
Dec '191.2861+0.00101.28661.28361.28631.2851167213:12:30 amOptionChart
Mar '201.2888-0.00011.28881.28861.28861.288931:34:53 amOptionChart
Australian Dollar
Dec '190.6802-0.00340.68460.67970.68400.6836508993:12:34 amOptionChart
Mar '200.6817-0.00340.68570.68150.68570.68511732:51:22 amOptionChart
Brazilian Real
Dec '190.2385-0.00020.23880.23850.23880.2387511:33:25 amOptionChart
Mar '200.2609  P+0.02310.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927701-6027806276952777227761253553:12:19 amOptionChart
Mar '2027708-4327775276902775027751653:00:56 amOptionChart
Emini SP 500
Dec '193088.00-7.503099.753087.503096.253095.501257963:12:43 amOptionChart
Mar '203090.75-7.253101.003090.003098.003098.003513:11:46 amOptionChart
Emini NASDAQ 100
Dec '198247.00-18.758285.508244.008269.008265.75516213:12:44 amOptionChart
Mar '208267.50-20.258305.008267.508284.008287.75543:10:10 amOptionChart