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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20372^4  S+0^2374^6371^2373^0372^4972671:19:57 pmOptionChart
May '20376^4  S+0^2378^6375^0377^0376^41279861:19:59 pmOptionChart
Jul '20380^0  S+0^4382^0378^2380^4380^0511931:19:57 pmOptionChart
Sep '20378^0  S+0^2379^6377^0378^6378^0156971:19:57 pmOptionChart
Dec '20382^2  S0^0383^6381^2383^0382^2207391:19:57 pmOptionChart
Mar '21392^0  S+0^2393^0390^4391^6392^034581:19:30 pmOptionChart
Chicago Wheat
Mar '20539^0  S+2^6541^2530^6539^0539^0270001:19:59 pmOptionChart
May '20537^0  S+2^2539^4528^4537^0537^0729151:19:59 pmOptionChart
Jul '20537^2  S+0^4540^6530^2538^0537^2361551:19:59 pmOptionChart
Sep '20543^2  S-0^2547^4537^0544^4543^2113751:19:57 pmOptionChart
Dec '20553^0  S-1^2557^6547^2556^2553^081081:19:31 pmOptionChart
Mar '21561^4  S-1^6566^2556^4562^2561^46041:19:57 pmOptionChart
Kansas Wheat
Mar '20455^0  S+2^6457^0448^0455^4455^0158841:18:46 pmOptionChart
May '20462^0  S+2^6464^2455^2461^0462^0278611:19:57 pmOptionChart
Jul '20468^6  S+2^2471^2462^4467^4468^6135691:19:57 pmOptionChart
Sep '20477^2  S+2^2479^4471^2475^0477^256041:18:46 pmOptionChart
Dec '20490^0  S+3^0491^4483^6489^2490^047751:19:31 pmOptionChart
Minneapolis Wheat
Mar '20516^0  S+2^0516^6512^4514^2516^043971:27:46 pmOptionChart
May '20529^6  S+2^0530^6526^2528^4529^667391:27:50 pmOptionChart
Jul '20539^2  S+2^0540^0536^0537^6539^220961:19:16 pmOptionChart
Sep '20548^6  S+2^0549^2545^2547^6548^68111:15:42 pmOptionChart
Dec '20562^4  S+2^2563^0560^0563^0562^42091:08:04 pmOptionChart
Soybeans
Mar '20879^0  S+4^6880^6873^2875^4879^0458321:19:59 pmOptionChart
May '20888^2  S+5^6889^0881^2883^4888^2968851:19:59 pmOptionChart
Jul '20899^6  S+5^6900^4893^0895^2899^6290141:19:59 pmOptionChart
Aug '20903^6  S+5^6904^0897^0899^6903^621501:19:56 pmOptionChart
Sep '20905^0  S+5^2905^6899^0900^2905^016131:19:55 pmOptionChart
Nov '20910^4  S+5^4911^0904^0906^6910^4151181:19:57 pmOptionChart
Jan '21914^4  S+5^6914^4908^4911^2914^419211:18:31 pmOptionChart
Soyoil
Mar '2029.23  S-0.2629.5829.0629.4329.23307211:19:58 pmOptionChart
May '2029.62  S-0.2529.9729.4329.7829.62662301:19:59 pmOptionChart
Jul '2030.01  S-0.2530.3529.8330.2430.01209751:19:57 pmOptionChart
Aug '2030.19  S-0.2330.5130.0030.3930.1984091:19:51 pmOptionChart
Sep '2030.37  S-0.2230.6530.1730.6030.3748511:19:51 pmOptionChart
Soymeal
Mar '20286.50  S+0.40288.20285.00286.50286.50512211:19:59 pmOptionChart
May '20293.00  S+1.00293.80291.40292.60293.00779871:19:59 pmOptionChart
Jul '20299.30  S+1.40299.70297.70298.30299.30238231:19:55 pmOptionChart
Aug '20301.30  S+1.60301.50299.80300.40301.3044311:19:59 pmOptionChart
Sep '20302.50  S+1.60302.70301.10302.40302.5024081:17:58 pmOptionChart
Oats
Mar '20285^0  S-1^0290^0284^0287^6285^04841:19:58 pmOptionChart
May '20291^6  S+2^0293^4290^0291^4291^66381:19:58 pmOptionChart
Jul '20289^0  S+3^2289^4286^0286^0289^06211:50:39 amOptionChart
Sep '20269^4  P-0^20^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P+5^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20115.025  S-1.975117.775114.975117.775115.02515891:04:48 pmOptionChart
Apr '20112.950  S-2.300115.600112.750115.400112.950371151:04:59 pmOptionChart
Jun '20105.800  S-1.575107.825105.575107.700105.800220211:04:59 pmOptionChart
Aug '20105.400  S-1.325107.075105.275107.000105.400139521:04:44 pmOptionChart
Oct '20109.800  S-0.900111.100109.650110.900109.80089581:04:59 pmOptionChart
Dec '20114.175  S-0.650115.350114.000115.075114.17531801:04:59 pmOptionChart
Feb '210.000  P-117.3500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Mar '20132.975  S-3.050137.225131.775136.700132.97561921:04:59 pmOptionChart
Apr '20134.125  S-3.475138.850133.100138.150134.12580881:04:59 pmOptionChart
May '20135.800  S-2.550139.400134.425139.000135.80048581:04:56 pmOptionChart
Aug '20143.475  S-1.700145.925141.850145.625143.47532581:04:32 pmOptionChart
Sep '20145.200  S-1.300147.300143.600147.275145.2009951:03:53 pmOptionChart
Oct '20146.450  S-0.850148.250145.000147.500146.4504171:01:56 pmOptionChart
Nov '20146.300  S-1.000148.575145.650148.450146.3001541:04:32 pmOptionChart
Lean Hogs
Apr '2064.675  S+0.05065.87564.50065.20064.675163281:04:59 pmOptionChart
May '2071.975  S+0.10072.92571.55072.72571.975491:04:56 pmOptionChart
Jun '2079.700  S-0.25080.97579.30080.50079.70088821:04:59 pmOptionChart
Jul '2080.800  S-0.47582.12580.50081.77580.80032921:04:58 pmOptionChart
Aug '2080.500  S-0.37581.77580.20081.37580.50036041:04:34 pmOptionChart
Oct '2069.050  S-0.42570.32568.80069.87569.05028581:04:54 pmOptionChart
Dec '2064.025  S-0.07565.10063.82564.22564.0256041:03:54 pmOptionChart
Feb '2167.600  S+0.10068.40067.25068.07567.6002271:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.29-0.021.321.291.321.29281:07:31 pmOptionChart
Apr '201.32-0.011.351.321.351.321092:13:59 pmOptionChart
May '201.35-0.011.371.331.371.331112:20:18 pmOptionChart
Crude Oil
Apr '2049.79-1.6452.0249.6951.3749.907257922:38:13 pmOptionChart
May '2049.94-1.6452.1549.8551.5050.061280122:38:10 pmOptionChart
Jun '2049.99-1.6852.2049.9251.6150.131029182:38:00 pmOptionChart
Jul '2049.99-1.7352.1849.9551.5650.14545092:38:09 pmOptionChart
Aug '2049.96-1.7552.1849.9251.7650.11238702:36:57 pmOptionChart
Unleaded Gasoline
Mar '201.5264-0.08271.62491.52341.60011.5324194502:36:52 pmOptionChart
Apr '201.6352-0.07801.72871.63231.70151.6419730282:37:19 pmOptionChart
May '201.6262-0.07381.71321.62331.69001.6329316582:36:57 pmOptionChart
Jun '201.6135-0.06901.69541.60941.67711.6182237422:32:05 pmOptionChart
Jul '201.5999-0.06351.67601.59481.65491.602287952:30:32 pmOptionChart
Heating Oil
Mar '201.5635-0.04971.63111.56341.61501.5685231432:37:29 pmOptionChart
Apr '201.5604-0.04881.62731.56021.61301.5657704362:38:13 pmOptionChart
May '201.5567-0.04851.62311.55671.60851.5620193302:38:01 pmOptionChart
Jun '201.5576-0.04811.62361.55761.60681.5627168782:38:05 pmOptionChart
Jul '201.5647-0.04581.62781.56331.60811.567666442:32:05 pmOptionChart
Natural Gas
Mar '201.844+0.0171.8621.8191.8361.847534582:36:52 pmOptionChart
Apr '201.849+0.0061.8791.8331.8531.8511357142:37:13 pmOptionChart
May '201.895+0.0051.9231.8831.9021.896391602:33:50 pmOptionChart
Jun '201.956+0.0061.9791.9441.9571.958219912:33:27 pmOptionChart
Jul '202.031+0.0102.0472.0152.0282.033212002:33:19 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201650.6-21.81653.71636.71645.11646.93451:49:01 pmOptionChart
Apr '201650.4-26.21666.71635.11661.81650.06189762:37:46 pmOptionChart
Jun '201656.2-26.21670.01640.91670.01655.8196572:34:52 pmOptionChart
Aug '201660.8-26.91670.91648.51669.81661.035082:10:19 pmOptionChart
Silver
Mar '2018.130-0.74618.64018.11518.62518.1911369532:37:46 pmOptionChart
May '2018.205-0.75518.72018.19518.71518.2681039552:37:34 pmOptionChart
Jul '2018.295+1.52918.76018.29018.71018.345100832:28:48 pmOptionChart
Sep '2018.370+1.54418.82518.36018.77518.41014432:25:02 pmOptionChart
Copper
Mar '202.5605-0.01652.59152.55802.57052.5780754262:37:33 pmOptionChart
May '202.5640-0.01952.59602.56152.57602.5820580602:36:11 pmOptionChart
Jul '202.5675-0.02002.60002.56702.58502.585097242:36:11 pmOptionChart
Sep '202.5700-0.02352.60402.57002.59752.589542821:58:51 pmOptionChart
Platinum
Apr '20931.7-42.5972.1927.8968.9932.3330372:38:10 pmOptionChart
Jul '20938.0-41.8977.7933.9970.0938.022152:31:18 pmOptionChart
Oct '20945.7-39.3978.7940.0977.0943.61361:45:48 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20167-31+1-8168-5165-31166-26167-229437762:37:55 pmOptionChart
Jun '20166-31+1-7167-4165-0165-27166-225801752:37:53 pmOptionChart
10 Year Note
Mar '20133-6.5+0-17.5133-10.5132-11132-23.5133-451948982:37:55 pmOptionChart
Jun '20133-3+0-17133-7.5132-7.5132-20.5133-0.531055282:37:51 pmOptionChart
5 Year Note
Mar '20121-4.5+0-11.5121-7.5120-19120-26.25121-331644402:37:53 pmOptionChart
Jun '20121-19+0-11.25121-22.5121-1121-8.75121-1823753242:37:53 pmOptionChart
2 Year Note
Mar '20108-13+0-4.25108-14.25108-6.875108-9.5108-12.7524218832:37:48 pmOptionChart
Jun '20108-20+0-4.625108-21.375108-13.375108-16.375108-2020171912:37:56 pmOptionChart
Eurodollar
Mar '2098.4200+0.030098.432598.375098.392598.42254676862:37:34 pmOptionChart
Jun '2098.6600+0.045098.680098.570098.620098.66006144942:36:32 pmOptionChart
Sep '2098.7750+0.065098.790098.670098.720098.77005557592:36:29 pmOptionChart
Dec '2098.8200+0.065098.840098.710098.765098.81506675352:36:50 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
Jun '2298.2600  P0.000098.280098.235098.260098.2600414003:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009095+0.0000560.0091100.0090150.0090460.0090942423812:38:00 pmOptionChart
Jun '200.009136+0.0000530.0091550.0090610.0090860.00913827322:13:44 pmOptionChart
Canadian Dollar
Mar '200.7528+0.00040.75370.75160.75230.7534787822:37:58 pmOptionChart
Jun '200.7529+0.00050.75360.75170.75240.753419192:33:07 pmOptionChart
Euro Currency
Mar '201.0897+0.00401.09041.08431.08671.08942507232:37:34 pmOptionChart
Jun '201.0955+0.00391.09611.09021.09261.0952108292:26:10 pmOptionChart
British Pound
Mar '201.3009+0.00881.30251.29221.29351.30071058782:37:29 pmOptionChart
Jun '201.3041+0.00901.30551.29591.29611.303725542:34:30 pmOptionChart
Australian Dollar
Mar '200.66000.00000.66250.65880.66030.66021267102:37:27 pmOptionChart
Jun '200.66110.00000.66350.66010.66150.661311542:37:18 pmOptionChart
Brazilian Real
Mar '200.2258-0.00060.22800.22560.22670.226393422:35:01 pmOptionChart
Jun '200.2589  P+0.03340.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2027004-964282342698027927279685300202:37:56 pmOptionChart
Jun '2026966-9722820526950278252793816212:36:42 pmOptionChart
Emini SP 500
Mar '203119.75-106.503259.503117.503223.003226.2537502212:38:05 pmOptionChart
Jun '203119.00-106.503258.503116.253220.003225.50635422:38:01 pmOptionChart
Emini NASDAQ 100
Mar '208823.50-267.509224.258817.759091.009091.0012508312:38:05 pmOptionChart
Jun '208844.00-265.009238.508839.259082.009109.0033962:35:23 pmOptionChart