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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19429^6+5^2430^2423^6425^4424^4234119:23:42 amOptionChart
Dec '19434^4+4^6435^0428^4430^6429^6399749:23:35 amOptionChart
Mar '20442^4+4^2443^0437^2439^0438^249649:22:47 amOptionChart
May '20446^0+3^6446^4441^2443^0442^215959:23:30 amOptionChart
Jul '20449^2+3^4449^2444^4446^4445^616089:23:25 amOptionChart
Sep '20423^2+1^4423^4421^0421^0421^61059:22:16 amOptionChart
Chicago Wheat
Sep '19499^6+6^2501^2492^4494^6493^4144459:23:36 amOptionChart
Dec '19510^6+5^4512^2504^4506^0505^246479:23:00 amOptionChart
Mar '20522^4+4^6523^4516^4517^2517^614729:22:53 amOptionChart
May '20528^2+4^6528^2525^2525^4523^42579:22:58 amOptionChart
Jul '20528^2+4^0528^6523^0523^0524^22029:20:04 amOptionChart
Sep '20534^2+3^4535^0529^4529^4530^6378:39:04 amOptionChart
Kansas Wheat
Sep '19439^0+6^2440^4431^2432^6432^681269:23:18 amOptionChart
Dec '19458^6+5^4460^0452^0453^2453^233249:22:01 amOptionChart
Mar '20478^2+5^0479^0471^6472^0473^212239:22:16 amOptionChart
May '20490^4+5^0490^6484^2484^2485^42059:21:40 amOptionChart
Jul '20495^4+4^4496^0490^0490^0491^0819:20:58 amOptionChart
Minneapolis Wheat
Sep '19529^2+3^6531^4525^4525^6525^47359:18:38 amOptionChart
Dec '19541^0+3^2543^4537^6537^6537^65869:18:30 amOptionChart
Mar '20555^2+2^6555^2552^4552^4552^4288:48:42 amOptionChart
May '20561^4  P0^0565^0561^4563^4561^43641:09:05 pmOptionChart
Jul '20573^6+4^0573^6569^0569^0569^6139:05:01 amOptionChart
Soybeans
Aug '19894^2+13^0897^0879^4881^6881^2124989:23:41 amOptionChart
Sep '19900^0+13^0902^6885^2887^4887^060119:23:33 amOptionChart
Nov '19911^6+12^6914^4897^2899^4899^0469089:23:42 amOptionChart
Jan '20924^0+12^4926^4909^6912^0911^428599:23:24 amOptionChart
Mar '20933^4+12^2936^0920^2922^4921^210149:22:26 amOptionChart
May '20941^4+11^4944^0929^0930^2930^06349:22:36 amOptionChart
Jul '20949^2+10^4951^2937^2938^6938^615279:19:33 amOptionChart
Soyoil
Aug '1927.86+0.2227.8927.6127.6927.6439109:22:17 amOptionChart
Sep '1927.95+0.2128.0127.7827.7827.7416219:18:19 amOptionChart
Oct '1928.06+0.2228.1127.8427.8427.846949:16:16 amOptionChart
Dec '1928.32+0.2728.3428.0128.1028.05130999:23:26 amOptionChart
Jan '2028.55+0.2628.5728.2628.4828.294519:18:19 amOptionChart
Soymeal
Aug '19309.60+2.60310.20306.60307.50307.0069059:21:23 amOptionChart
Sep '19311.10+2.70311.60307.90308.80308.4032469:21:58 amOptionChart
Oct '19312.70+2.70313.20310.10310.40310.0013099:21:58 amOptionChart
Dec '19315.60+2.80316.30312.30313.50312.80123629:23:35 amOptionChart
Jan '20317.40+2.90317.90314.00314.50314.505549:23:24 amOptionChart
Oats
Sep '19270^6-4^0272^4269^0269^0274^6599:17:12 amOptionChart
Dec '19271^6-3^4273^6269^0271^4275^23119:22:31 amOptionChart
Mar '20273^4-5^2273^4273^4273^4278^623:28:15 amOptionChart
May '20277^6  P0^00^00^00^0277^606:00:00 pmOptionChart
Jul '20277^0  P0^00^00^00^0277^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19107.275-0.125107.650107.125107.475107.400171329:28:00 amOptionChart
Oct '19108.000-0.250108.425107.850108.250108.250261929:28:00 amOptionChart
Dec '19112.725-0.075112.950112.600112.725112.800132739:25:36 amOptionChart
Feb '20116.500+0.125116.575116.175116.300116.37571819:23:44 amOptionChart
Apr '20118.175+0.175118.225117.775118.000118.00022769:19:38 amOptionChart
Jun '20111.550+0.125111.600111.275111.400111.4257029:21:50 amOptionChart
Aug '20110.000+0.150110.000109.900109.950109.850229:15:07 amOptionChart
Feeder Cattle
Aug '19139.600+0.175139.950139.125139.425139.42540529:28:00 amOptionChart
Sep '19139.525+0.050140.025139.175139.325139.47528249:27:56 amOptionChart
Oct '19139.675-0.050140.200139.500139.850139.72519089:25:57 amOptionChart
Nov '19139.850+0.050140.300139.475139.675139.8008029:21:27 amOptionChart
Jan '20138.4500.000138.875138.025138.350138.4504239:21:27 amOptionChart
Mar '20137.275-0.125137.600137.000137.125137.400959:08:02 amOptionChart
Apr '20137.925+0.075138.025137.925138.000137.850448:52:07 amOptionChart
Lean Hogs
Aug '1983.175+0.40083.27582.00082.75082.775314309:27:39 amOptionChart
Oct '1976.850-0.05077.07576.12577.07576.900311439:28:02 amOptionChart
Dec '1975.475+0.20075.50074.72575.47575.275175319:27:09 amOptionChart
Feb '2079.825+0.25079.82579.02579.67579.57566849:27:11 amOptionChart
Apr '2082.6250.00082.70082.07582.50082.62527049:25:15 amOptionChart
May '2086.525  P0.00086.55085.42585.42586.5258510:48:49 amOptionChart
Jun '2089.675-0.02589.75089.12589.67589.70020859:27:33 amOptionChart
Jul '2089.0000.00089.00089.00089.00089.0003309:27:33 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Aug '191.46+0.011.461.461.461.451519:12:56 amOptionChart
Sep '191.49+0.021.491.481.491.47249:11:16 amOptionChart
Oct '191.50+0.021.501.501.501.4868:56:05 amOptionChart
Crude Oil
Aug '1955.57+0.2756.3655.3855.7255.30425909:27:26 amOptionChart
Sep '1955.69+0.2756.4955.5055.8455.424188979:27:26 amOptionChart
Oct '1955.75+0.3156.5255.5455.9055.44220149:27:24 amOptionChart
Nov '1955.79+0.3656.5255.5555.9055.4384549:27:13 amOptionChart
Dec '1955.71+0.3556.4555.5055.7655.36154119:26:52 amOptionChart
Unleaded Gasoline
Aug '191.8388+0.00461.86671.83381.84861.834248309:27:21 amOptionChart
Sep '191.7925+0.00631.81821.78711.80101.7862155749:27:25 amOptionChart
Oct '191.6342+0.00781.65751.62821.64181.626450769:26:34 amOptionChart
Nov '191.5941+0.00871.61601.58941.61601.585412819:26:20 amOptionChart
Dec '191.5646+0.00941.58521.55991.57501.555225659:27:24 amOptionChart
Heating Oil
Aug '191.8816+0.01911.89851.87431.88571.8625102659:27:26 amOptionChart
Sep '191.8883+0.01841.90571.88141.88911.8699162519:27:26 amOptionChart
Oct '191.8947+0.01831.91221.88801.89551.876448359:27:24 amOptionChart
Nov '191.9021+0.02091.91681.89321.90241.881222709:20:01 amOptionChart
Dec '191.9022+0.01901.91741.89441.90451.883235459:25:32 amOptionChart
Natural Gas
Aug '192.258-0.0292.3002.2482.2902.287268769:27:26 amOptionChart
Sep '192.232-0.0312.2762.2212.2672.263172669:26:51 amOptionChart
Oct '192.260-0.0302.3012.2472.2912.29095529:26:31 amOptionChart
Nov '192.352-0.0342.3942.3392.3862.38654589:27:26 amOptionChart
Dec '192.537-0.0392.5802.5272.5702.57625129:26:31 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191433.4+5.31454.41432.41448.31428.13127139:27:14 amOptionChart
Oct '191440.3+5.81460.31438.71455.11434.543059:25:50 amOptionChart
Dec '191446.2+5.41467.01445.21460.41440.8259969:27:05 amOptionChart
Feb '201452.6+5.71471.61452.41471.61446.95579:25:08 amOptionChart
Silver
Jul '1916.480+0.36016.50516.23516.27516.120278:59:26 amOptionChart
Sep '1916.290+0.09216.62516.27016.38516.198990249:27:14 amOptionChart
Dec '1916.410+0.92816.73516.39516.49516.31546449:26:58 amOptionChart
Mar '2016.585+0.98916.84516.51516.61516.4304939:10:18 amOptionChart
Copper
Jul '192.7625+0.05852.79302.73002.73002.70401689:16:40 amOptionChart
Sep '192.7615+0.05152.80302.71502.71952.71001094189:27:14 amOptionChart
Dec '192.7675+0.05152.80502.72252.72652.7160111529:27:14 amOptionChart
Mar '202.7775+0.05502.80902.75702.75702.722526539:11:48 amOptionChart
Platinum
Jul '19841.7  P-2.0850.0844.3850.0841.788:18:25 amOptionChart
Oct '19853.9+4.0865.5851.5857.8849.9162289:27:25 amOptionChart
Jan '20860.0+5.1870.1859.1864.1854.9659:22:38 amOptionChart
Apr '20870.5+15.3871.0869.0869.0859.972:33:55 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19154-23-0-24155-6154-18155-3154-311314409:23:17 amOptionChart
Dec '19154-3-0-28154-3153-28154-0154-76809:08:17 amOptionChart
10 Year Note
Sep '19127-17-0-28.5127-27.5127-14.5127-25127-20.58698179:23:26 amOptionChart
Dec '19128-0.5-0-30.5128-2.5127-27.5128-2128-29109:07:27 amOptionChart
5 Year Note
Sep '19117-26.25-0-29118-1.75117-24.25117-31.75117-29.255182139:23:07 amOptionChart
Dec '19118-3-0-28118-3118-2.25118-2.25118-722288:39:33 amOptionChart
2 Year Note
Sep '19107-13.5-0-30.25107-17.125107-12.625107-16.125107-15.252503099:23:37 amOptionChart
Dec '19107-18.625-0-29.625107-18.625107-18.625107-18.625107-2160218:32:21 amOptionChart
Eurodollar
Sep '1997.9300-0.030097.980097.920097.970097.96002143199:27:37 amOptionChart
Dec '1998.0150-0.030098.070098.000098.060098.04502009509:27:59 amOptionChart
Mar '2098.2350-0.025098.300098.215098.290098.26001353159:27:59 amOptionChart
Jun '2098.3300-0.025098.400098.310098.385098.35501470529:26:51 amOptionChart
Sep '2098.3900+0.040098.460098.375098.450098.41501225039:27:02 amOptionChart
Dec '2098.3850+0.045098.455098.365098.435098.41001879959:27:45 amOptionChart
Mar '2198.4100+0.050098.475098.390098.460098.43501070159:27:45 amOptionChart
Jun '2198.3850+0.045098.445098.370098.435098.4100671519:26:02 amOptionChart
Sep '2198.3650+0.045098.420098.350098.410098.3850394099:27:45 amOptionChart
Dec '2198.3250+0.045098.385098.310098.370098.3450377659:26:02 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009326-0.0000180.0093660.0093160.0093600.009344871569:28:00 amOptionChart
Dec '190.009390-0.0000120.0094010.0093900.0094010.0094021611:48:58 pmOptionChart
Canadian Dollar
Sep '190.7656-0.00190.76910.76350.76830.7675495229:27:48 amOptionChart
Dec '190.7665-0.00170.76790.76450.76790.76821158:44:26 amOptionChart
Euro Currency
Sep '191.1278-0.00421.13321.12681.13291.13201187299:28:01 amOptionChart
Dec '191.1354-0.00421.14061.13461.14061.13962919:09:54 amOptionChart
British Pound
Sep '191.2547-0.00291.25891.25391.25801.2576539449:27:59 amOptionChart
Dec '191.2594-0.00251.26281.25911.26151.26191057:19:53 amOptionChart
Australian Dollar
Sep '190.7068-0.00120.70940.70610.70860.7080674619:27:59 amOptionChart
Dec '190.7088-0.00070.71010.70820.70850.7095149:16:49 amOptionChart
Brazilian Real
Sep '190.2663-0.00090.26750.26630.26750.2672488:00:46 amOptionChart
Dec '190.2631  P-0.00010.00000.00000.00000.263106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1927299+98273422723127305272011071469:23:42 amOptionChart
Dec '1927315+12327326272252729527192248:29:38 amOptionChart
Emini SP 500
Sep '193001.50+4.003009.752996.253003.752997.504997019:28:03 amOptionChart
Dec '193005.75+5.753012.002999.503009.003000.006929:27:25 amOptionChart
Emini NASDAQ 100
Sep '197934.00+0.507980.757930.257950.507933.501633859:28:03 amOptionChart
Dec '197965.00+9.258001.257957.507980.007955.751839:21:44 amOptionChart