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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^00^0384^4383^2383^6384^075047:19:56 amOptionChart
May '19391^60^0392^2391^0391^4391^613807:12:57 amOptionChart
Jul '19398^4+0^2398^6397^6398^2398^27097:11:56 amOptionChart
Sep '19400^0+0^2400^0399^2399^4399^62927:09:42 amOptionChart
Dec '19403^6+0^2404^0402^6403^0403^49457:13:28 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^4-2^6535^6531^6534^0535^253397:19:50 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^2-2^4548^0544^6544^6547^64437:15:38 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^4-2^4566^2563^2563^6566^01497:14:49 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^4-3^4521^6517^6520^2522^010717:19:29 amOptionChart
May '19519^4  P-14^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19540^2-3^4543^4540^0541^2543^61787:04:23 amOptionChart
Sep '19553^2-2^0553^2553^2553^2555^224:01:13 amOptionChart
Dec '19569^2-2^2569^2569^2569^2571^424:19:53 amOptionChart
Minneapolis Wheat
Mar '19582^4-2^6584^4582^4584^2585^21067:09:40 amOptionChart
May '19588^4-2^0589^6588^4589^2590^4244:32:17 amOptionChart
Jul '19594^4-2^2595^2594^4595^2596^634:32:17 amOptionChart
Sep '19603^4  P0^0605^4601^2602^2603^41911:29:55 pmOptionChart
Dec '19614^6  P0^0616^4612^0612^6614^61391:29:55 pmOptionChart
Soybeans
Jan '19908^4+3^6909^4902^6902^6904^695077:19:39 amOptionChart
Mar '19921^6+3^6922^4915^6916^0918^077377:19:45 amOptionChart
May '19935^4+4^0935^6929^2929^2931^414887:16:02 amOptionChart
Jul '19946^6+3^6947^2940^6940^6943^08677:15:00 amOptionChart
Aug '19951^2+4^2951^2947^4947^6947^0127:10:38 amOptionChart
Sep '19952^0+3^6952^2951^4951^4948^23087:10:53 amOptionChart
Nov '19957^2+3^6957^4951^6952^0953^43787:12:59 amOptionChart
Soyoil
Jan '1928.44+0.2728.4628.1928.2028.1753797:19:24 amOptionChart
Mar '1928.71+0.2628.7428.4728.5128.4556647:17:25 amOptionChart
May '1929.01+0.2729.0328.7628.7628.7410377:10:19 amOptionChart
Jul '1929.28+0.2529.3029.0329.0329.035087:14:49 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19310.30+1.20310.50308.80309.00309.1027277:19:51 amOptionChart
Mar '19314.70+1.30314.90313.10313.40313.4021357:20:02 amOptionChart
May '19318.40+1.30318.60316.90317.00317.107097:15:08 amOptionChart
Jul '19322.40+1.40322.40320.70320.90321.002657:19:41 amOptionChart
Aug '19324.00+1.40324.00323.00323.00322.60747:20:02 amOptionChart
Oats
Mar '19287^4-0^4290^2285^6288^0288^0327:08:19 amOptionChart
May '19290^4-0^2290^4290^4290^4290^6625:59:53 amOptionChart
Jul '19288^2  P0^0287^2287^0287^2288^2210:45:26 amOptionChart
Sep '19275^2  P0^00^00^00^0275^206:00:00 pmOptionChart
Dec '19271^0  P0^00^00^00^0271^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.025  P0.000119.300118.600119.200119.02522501:04:46 pmOptionChart
Feb '19121.550  P0.000122.200121.100122.075121.550189731:04:58 pmOptionChart
Apr '19123.850  P0.000124.275123.400124.075123.850106061:04:58 pmOptionChart
Jun '19115.350  P0.000115.775114.850115.350115.35073011:04:43 pmOptionChart
Aug '19112.750  P0.000113.400112.300113.375112.75030191:04:58 pmOptionChart
Oct '19114.100  P0.000114.700113.775114.500114.1009711:04:22 pmOptionChart
Dec '19116.100  P0.000116.550115.825116.500116.1003611:04:39 pmOptionChart
Feeder Cattle
Jan '19145.375  P0.000147.250145.300146.925145.37557251:04:52 pmOptionChart
Mar '19143.325  P0.000145.375143.125144.950143.32559161:04:55 pmOptionChart
Apr '19144.100  P0.000145.800143.875145.500144.10013901:04:29 pmOptionChart
May '19144.525  P0.000145.925144.125145.625144.5258081:02:50 pmOptionChart
Aug '19148.425  P0.000149.375147.850149.300148.4253941:02:32 pmOptionChart
Sep '19148.200  P0.000148.425148.025148.425148.2003812:55:10 pmOptionChart
Oct '19147.825  P0.000147.825147.825147.825147.825211:00:19 pmOptionChart
Lean Hogs
Feb '1963.825  P0.00064.40063.02564.32563.825173661:04:57 pmOptionChart
Apr '1968.975  P0.00070.20068.60070.05068.97569991:04:52 pmOptionChart
May '1974.650  P0.00075.82574.65075.72574.65010212:48:19 pmOptionChart
Jun '1982.375  P0.00083.10081.82583.02582.37540251:04:45 pmOptionChart
Jul '1983.275  P0.00084.10082.72584.10083.27513011:04:59 pmOptionChart
Aug '1983.075  P0.00083.70082.40083.70083.07511481:04:43 pmOptionChart
Oct '1968.350  P0.00068.90068.00068.90068.3502671:03:44 pmOptionChart
Dec '1962.500  P0.00062.80062.37562.60062.500971:03:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26-0.001.261.261.261.263356:52:23 amOptionChart
Feb '191.29-0.001.291.291.291.293346:52:49 amOptionChart
Mar '191.31  P0.001.321.310.001.313912:32:47 pmOptionChart
Crude Oil
Jan '1948.70-1.1849.5947.8449.1649.88171097:19:57 amOptionChart
Feb '1949.00-1.2049.9048.1349.4650.202403307:20:07 amOptionChart
Mar '1949.38-1.1750.2148.4549.8150.55152427:19:57 amOptionChart
Apr '1949.73-1.1850.4848.8050.1750.9177927:16:05 amOptionChart
May '1950.10-1.1950.9149.2050.5751.2946397:19:27 amOptionChart
Unleaded Gasoline
Jan '191.3808-0.02961.40351.35871.39531.410451797:20:04 amOptionChart
Feb '191.3832-0.02961.40491.35911.39691.412857037:20:07 amOptionChart
Mar '191.4040-0.02751.42261.37791.41421.431512017:15:20 amOptionChart
Apr '191.5961-0.02891.61491.57071.60951.62509857:19:56 amOptionChart
May '191.6094-0.02841.61021.59211.61021.63782017:15:10 amOptionChart
Heating Oil
Jan '191.8020-0.02471.81741.77151.80521.826741487:20:01 amOptionChart
Feb '191.7970-0.02461.81121.76651.79871.821624097:20:01 amOptionChart
Mar '191.7874-0.02491.80131.75691.78981.81232347:18:02 amOptionChart
Apr '191.7743-0.02701.79071.75001.78391.8013777:15:03 amOptionChart
May '191.7730-0.02661.78781.75001.78281.7996607:11:05 amOptionChart
Natural Gas
Jan '193.688+0.1603.6903.5663.5963.528147017:20:07 amOptionChart
Feb '193.592+0.1393.5923.4823.4883.45353017:20:05 amOptionChart
Mar '193.418+0.1103.4193.3343.3503.30829007:20:07 amOptionChart
Apr '192.820+0.0402.8242.7902.8002.78024287:20:05 amOptionChart
May '192.752+0.0252.7542.7352.7462.7277237:20:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181247.5+0.11248.21247.51248.21247.4126:49:03 amOptionChart
Feb '191251.4-0.41254.51249.01249.71251.8822007:20:10 amOptionChart
Apr '191257.7-0.31260.21255.21256.11258.048177:16:31 amOptionChart
Jun '191263.9-0.51266.71261.51262.51264.45207:17:25 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.715-0.04414.79014.68014.73514.759189347:20:01 amOptionChart
May '1914.800-0.04414.87014.76514.81514.8441457:12:32 amOptionChart
Jul '1914.900-0.02814.90014.90014.90014.9282275:07:50 pmOptionChart
Copper
Dec '182.7150-0.03802.74002.69752.74002.75301637:18:37 amOptionChart
Mar '192.7170-0.03752.75252.69752.74302.7545358667:20:06 amOptionChart
May '192.7200-0.03702.75402.70102.74902.757012077:20:06 amOptionChart
Jul '192.7235-0.03702.75502.70652.75502.76054237:20:06 amOptionChart
Platinum
Jan '19790.4-5.5795.8788.7795.0795.948877:20:04 amOptionChart
Apr '19795.3-6.0802.0794.3800.3801.314017:15:06 amOptionChart
Jul '19803.0-3.4804.0802.1804.0806.4163:35:04 amOptionChart
Oct '19813.8+12.3813.8813.8813.8812.238:46:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18144-10+0-17144-10144-0144-0143-25704:53:38 amOptionChart
Mar '19143-21+0-14143-27143-6143-9143-7739837:20:01 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-26.5+0-5.5120-29.5120-19.5120-20.5120-214105447:20:07 amOptionChart
5 Year Note
Dec '18113-21.5  P0-0113-21.5113-15.75113-15.75113-21.513953:06:53 pmOptionChart
Mar '19113-27+0-4.25113-29113-22113-22.75113-22.752609017:20:06 amOptionChart
2 Year Note
Dec '18105-24.75+0-1.75105-25105-23105-23105-231826:59:58 amOptionChart
Mar '19105-26.75+0-2.75105-27.5105-24.25105-24.75105-241597237:20:05 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2800+0.035097.290097.250097.250097.24501624437:20:01 amOptionChart
Jun '1997.2450+0.045097.250097.205097.210097.20001345457:19:59 amOptionChart
Sep '1997.2200+0.055097.225097.175097.180097.16501297087:20:01 amOptionChart
Dec '1997.1950+0.055097.205097.150097.155097.14002117237:20:02 amOptionChart
Mar '2097.2400+0.060097.250097.190097.195097.18001545207:18:04 amOptionChart
Jun '2097.2800+0.060097.290097.230097.235097.2200836467:18:04 amOptionChart
Sep '2097.3000+0.055097.310097.255097.255097.2450716147:19:56 amOptionChart
Dec '2097.2850+0.050097.295097.240097.245097.2350810607:18:17 amOptionChart
Mar '2197.3100+0.050097.320097.265097.265097.2600422397:18:04 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008969+0.0000290.0089790.0089320.0089350.008941780797:20:02 amOptionChart
Canadian Dollar
Dec '180.7465+0.00070.74670.74550.74550.74583966:42:35 amOptionChart
Mar '190.7476+0.00020.74840.74680.74730.7474224537:20:02 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1467+0.00251.14931.14261.14381.14421114897:20:01 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2740+0.00511.27631.26691.26721.2689467957:20:03 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7204+0.00170.72120.71810.71830.7187435457:20:02 amOptionChart
Brazilian Real
Mar '190.2560  P0.00000.25750.25720.25750.256006:00:00 pmOptionChart
Jun '190.2543  P0.00000.00000.00000.00000.254306:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1823826+15423863236572368523672264967:20:04 amOptionChart
Mar '1923841+15623877236692370323685538567:20:06 amOptionChart
Emini SP 500
Dec '182570.00+17.502573.502549.002553.752552.502245347:20:02 amOptionChart
Mar '192573.00+17.252576.252552.252557.252555.753566247:20:02 amOptionChart
Emini NASDAQ 100
Dec '186519.25+53.006525.256463.256471.256466.25444227:20:02 amOptionChart
Mar '196541.75+52.506548.006485.506496.506489.251077447:20:01 amOptionChart