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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19368^2-0^2368^6368^0368^0368^4232112:32:36 amOptionChart
Mar '20378^6-0^2379^0378^2378^4379^0195612:40:09 amOptionChart
May '20384^0-0^2384^4383^6384^0384^222012:31:11 amOptionChart
Jul '20389^6-0^2390^0389^4389^6390^014912:24:24 amOptionChart
Sep '20389^60^0390^0389^6389^6389^63611:57:48 pmOptionChart
Dec '20394^00^0394^2393^6393^6394^07412:19:36 amOptionChart
Chicago Wheat
Dec '19510^2+1^2511^2508^2509^2509^083812:40:09 amOptionChart
Mar '20512^6+0^6514^0511^2512^0512^0273812:42:17 amOptionChart
May '20516^2+0^4517^2515^0516^0515^66012:11:13 amOptionChart
Jul '20518^2+0^4519^4517^4517^4517^617412:32:15 amOptionChart
Sep '20525^6+0^6526^4525^2525^2525^01812:08:15 amOptionChart
Dec '20536^20^0536^4536^2536^4536^21712:13:45 amOptionChart
Kansas Wheat
Dec '19422^2+1^2423^0420^2421^0421^012912:06:18 amOptionChart
Mar '20429^4+1^0430^4427^4429^0428^439412:19:30 amOptionChart
May '20436^6+1^2437^0436^0436^2435^46111:41:14 pmOptionChart
Jul '20443^2+0^4444^2442^4443^0442^615612:29:31 amOptionChart
Sep '20453^2+1^2453^2453^0453^0452^05411:37:16 pmOptionChart
Minneapolis Wheat
Dec '19494^6-0^4495^2494^2495^0495^26710:15:33 pmOptionChart
Mar '20509^20^0510^2509^0509^0509^214012:24:09 amOptionChart
May '20519^40^0519^6519^4519^6519^4779:23:05 pmOptionChart
Jul '20529^6-0^4529^6529^6529^6530^23912:24:09 amOptionChart
Sep '20541^2  P0^0546^2541^0546^2541^28041:15:55 pmOptionChart
Soybeans
Jan '20899^6-1^2901^6899^0900^4901^0818812:41:35 amOptionChart
Mar '20913^2-2^0915^6913^0914^4915^2398412:35:56 amOptionChart
May '20926^6-1^6928^6926^2928^0928^417312:37:56 amOptionChart
Jul '20938^4-1^6940^4938^0939^0940^235012:37:59 amOptionChart
Aug '20942^4-1^4944^4942^0944^4944^02112:25:17 amOptionChart
Sep '20940^0-2^2942^2940^0942^2942^2912:26:06 amOptionChart
Nov '20942^4-2^6944^4942^2942^6945^29712:19:36 amOptionChart
Soyoil
Dec '1930.67-0.0230.7330.6430.6930.69142812:37:56 amOptionChart
Jan '2030.86-0.0230.9130.8230.8830.88386612:43:52 amOptionChart
Mar '2031.13-0.0331.1931.1031.1331.16145112:31:03 amOptionChart
May '2031.45-0.0231.5131.4131.4431.47103512:28:42 amOptionChart
Jul '2031.74-0.0431.8131.7331.7631.7862312:31:03 amOptionChart
Soymeal
Dec '19300.50-0.50301.10300.40301.00301.00271912:32:02 amOptionChart
Jan '20302.70-0.50303.20302.60303.10303.20255412:35:26 amOptionChart
Mar '20305.20-0.60305.80305.10305.70305.8046912:35:56 amOptionChart
May '20308.30-0.60308.80308.20308.80308.9027312:32:02 amOptionChart
Jul '20311.30-0.80312.10311.30312.10312.1011512:19:36 amOptionChart
Oats
Dec '19312^0-1^4314^0311^6313^4313^4710:40:10 pmOptionChart
Mar '20315^6-0^6317^2315^6316^6316^4549:54:01 pmOptionChart
May '20311^2  P0^0312^0309^2309^2311^2212:25:56 pmOptionChart
Jul '20266^6  P-33^20^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-15^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.325  P0.000119.950119.075119.400119.325165621:04:58 pmOptionChart
Feb '20125.050  P0.000125.550124.700125.450125.050226491:04:59 pmOptionChart
Apr '20125.775  P0.000126.175125.150126.175125.775106921:04:57 pmOptionChart
Jun '20117.200  P0.000117.750116.775117.725117.20063971:04:55 pmOptionChart
Aug '20114.950  P0.000115.425114.575115.400114.95022271:04:57 pmOptionChart
Oct '20116.150  P0.000116.475115.775116.475116.15013681:04:41 pmOptionChart
Dec '20115.000  P-3.150114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.525  P0.000146.150145.175146.150145.52571411:59:44 amOptionChart
Jan '20142.600  P0.000144.125142.000143.975142.60047321:04:59 pmOptionChart
Mar '20142.800  P0.000144.150142.100144.150142.80019741:04:41 pmOptionChart
Apr '20144.100  P0.000145.500143.425145.000144.10011731:04:33 pmOptionChart
May '20144.925  P0.000146.275144.125145.900144.9257921:02:38 pmOptionChart
Aug '20149.675  P0.000150.975148.875150.450149.6755131:04:09 pmOptionChart
Sep '20150.250  P0.000151.425149.850151.050150.2501121:04:41 pmOptionChart
Lean Hogs
Dec '1960.650  P0.00061.70060.17561.15060.65093941:04:56 pmOptionChart
Feb '2067.450  P0.00069.20066.52567.57567.450263701:04:58 pmOptionChart
Apr '2074.100  P0.00075.30073.27573.82574.10090951:04:58 pmOptionChart
May '2080.275  P0.00081.30079.50079.82580.2751251:00:56 pmOptionChart
Jun '2085.300  P0.00086.35084.32584.90085.30057021:04:59 pmOptionChart
Jul '2085.650  P0.00086.67584.80085.27585.65023261:04:59 pmOptionChart
Aug '2084.950  P0.00085.87584.10084.45084.95025591:03:59 pmOptionChart
Oct '2072.675  P0.00073.42571.77572.00072.6758021:04:32 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.42  P0.001.421.411.411.422311:25:49 pmOptionChart
Jan '201.39  P0.001.401.391.391.392411:57:12 pmOptionChart
Feb '201.41  P0.001.411.401.411.41331:56:58 pmOptionChart
Crude Oil
Jan '2058.16-0.4258.4058.0958.3158.582649012:43:29 amOptionChart
Feb '2058.00-0.4158.2257.9358.2258.41171512:40:37 amOptionChart
Mar '2057.62-0.4057.8057.5357.7058.02104912:34:12 amOptionChart
Apr '2057.11-0.4757.3557.1057.2857.5853412:26:44 amOptionChart
May '2056.66-0.4656.8756.6356.8257.1215511:41:11 pmOptionChart
Unleaded Gasoline
Dec '191.6983-0.00611.70461.69641.69711.704440612:33:00 amOptionChart
Jan '201.6910-0.00731.69831.68521.68541.6983156612:39:08 amOptionChart
Feb '201.6873-0.00741.69461.68091.68091.694718712:39:07 amOptionChart
Mar '201.6957-0.00631.70141.69171.69171.70202612:33:07 amOptionChart
Apr '201.8574-0.00851.86271.85741.86271.86597511:41:23 pmOptionChart
Heating Oil
Dec '191.9335-0.01121.94201.93351.94011.944731011:36:54 pmOptionChart
Jan '201.9333-0.00981.94141.93201.93791.9431103712:43:21 amOptionChart
Feb '201.9274-0.01061.93571.92681.93451.938020612:27:49 amOptionChart
Mar '201.9165-0.01071.92461.91571.92221.92723512:39:07 amOptionChart
Apr '201.9032-0.00711.90321.90321.90321.9103197:07:19 pmOptionChart
Natural Gas
Dec '192.584+0.0172.5982.5702.5852.567171912:43:33 amOptionChart
Jan '202.635+0.0132.6422.6192.6352.622313212:43:30 amOptionChart
Feb '202.584+0.0152.5882.5692.5752.56939112:42:47 amOptionChart
Mar '202.471+0.0092.4762.4602.4652.46210612:42:47 amOptionChart
Apr '202.296+0.0032.2982.2912.2922.29310911:36:26 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191467.0+3.41467.21463.61464.31463.62825612:43:59 amOptionChart
Feb '201474.0+3.51474.01470.41470.91470.5259412:43:26 amOptionChart
Apr '201478.7+2.61478.71476.41477.11476.13711:44:27 pmOptionChart
Jun '201483.7+2.61484.01481.71482.21481.14112:20:19 amOptionChart
Silver
Dec '1917.085+0.02017.11017.03017.07517.065862512:43:48 amOptionChart
Mar '2017.230+0.58417.25517.18017.22017.21193012:43:56 amOptionChart
May '2017.305+0.59817.30517.27517.28017.28980612:39:37 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.62350.00002.63052.62002.62552.6235812812:43:49 amOptionChart
Mar '202.6365+0.00052.64352.63352.63752.6360226212:43:45 amOptionChart
May '202.6425-0.00102.64902.64252.64602.64356612:16:44 amOptionChart
Jul '202.6520+0.00102.65702.65202.65702.65102511:57:59 pmOptionChart
Platinum
Jan '20910.8-6.7919.3907.2918.4917.5355612:41:45 amOptionChart
Apr '20918.1-4.7921.9914.3921.4922.810611:47:38 pmOptionChart
Jul '20920.0-8.0921.0920.0921.0928.079:19:47 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-230-0159-26159-14159-22159-231811412:42:11 amOptionChart
Mar '20158-29-0-31158-31158-21158-28158-30606212:38:55 amOptionChart
10 Year Note
Dec '19129-15.50-0129-17129-11.5129-15129-15.59038212:43:07 amOptionChart
Mar '20129-17.50-0129-19129-13.5129-17129-17.5872612:43:44 amOptionChart
5 Year Note
Dec '19118-23.25-0-31.75118-24118-21118-22.75118-23.53254512:43:04 amOptionChart
Mar '20119-1.5-0-31.5119-2.25118-31.25119-1119-2456412:40:15 amOptionChart
2 Year Note
Dec '19107-20.5+0-0.125107-20.5107-19.75107-20107-20.3751699712:44:01 amOptionChart
Mar '20107-27.125-0-31.875107-27.375107-26.5107-27107-27.25833012:41:54 amOptionChart
Eurodollar
Dec '1998.0950-0.002598.097598.090098.097598.0975690412:43:04 amOptionChart
Mar '2098.3150-0.005098.315098.310098.315098.3200698112:27:21 amOptionChart
Jun '2098.43500.000098.435098.425098.430098.4350639412:41:30 amOptionChart
Sep '2098.5150+0.005098.515098.505098.510098.5100411312:32:49 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 '190.009218+0.0000040.0092220.0092090.0092180.0092142572112:43:20 amOptionChart
Mar '200.009272+0.0000020.0092720.0092670.0092670.0092701311:37:00 pmOptionChart
Canadian Dollar
Dec '190.7528-0.00040.75360.75260.75280.7532717112:43:15 amOptionChart
Mar '200.7532-0.00040.75360.75320.75360.75351412:15:39 amOptionChart
Euro Currency
Dec '191.1085+0.00101.10851.10761.10761.10751179812:43:03 amOptionChart
Mar '201.1151+0.00081.11511.11461.11501.11441411:49:11 pmOptionChart
British Pound
Dec '191.2934+0.00231.29341.29151.29181.2911775412:42:06 amOptionChart
Mar '201.2970+0.00211.29701.29581.29641.29492312:26:33 amOptionChart
Australian Dollar
Dec '190.6791+0.00030.67990.67890.67920.67881257412:42:54 amOptionChart
Mar '200.6808+0.00040.68140.68060.68060.68043212:34:06 amOptionChart
Brazilian Real
Dec '190.2375+0.00010.23910.23660.23720.2375143953:59:00 pmOptionChart
Mar '200.2609  P+0.02430.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927773+2527796277222775427748926612:44:01 amOptionChart
Mar '2027772+3627783277362773627736229:48:00 pmOptionChart
Emini SP 500
Dec '193107.00+3.003109.503100.503104.003104.005119112:43:04 amOptionChart
Mar '203109.25+3.253111.503104.503105.503106.0020012:26:44 amOptionChart
Emini NASDAQ 100
Dec '198291.50+17.008300.008266.008280.258274.502721112:43:59 amOptionChart
Mar '208310.75+15.258321.008292.008300.008295.506812:21:09 amOptionChart