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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18375^00^0377^4374^0376^0375^42291:19:57 pmOptionChart
Mar '19383^2-1^0384^0383^0383^6384^222418:55:03 pmOptionChart
May '19391^2-0^4391^2390^6391^2391^6335718:42:07 pmOptionChart
Jul '19397^2-1^0397^6396^6397^4398^2143608:41:32 pmOptionChart
Sep '19398^6-1^0398^6398^2398^6399^687837:11:42 pmOptionChart
Dec '19402^6-1^0403^0402^2403^0403^6142468:41:30 pmOptionChart
Chicago Wheat
Dec '18526^20^0526^2526^2526^2527^6431:05:52 pmOptionChart
Mar '19533^0-3^0538^0532^6536^0536^0765628:53:55 pmOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19544^0-3^4547^2544^0546^6547^4114538:28:01 pmOptionChart
Sep '19551^0-3^4554^2551^0554^0554^448647:11:07 pmOptionChart
Dec '19565^4-0^2565^4565^4565^4565^641927:00:00 pmOptionChart
Kansas Wheat
Dec '18492^40^0504^0504^0504^0492^421:34:23 pmOptionChart
Mar '19518^2-1^6522^0517^6520^0520^0284198:52:31 pmOptionChart
May '19519^4  P-11^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19537^0-2^4538^6536^4537^6539^472398:39:28 pmOptionChart
Sep '19551^00^0553^0543^4543^4551^211481:14:22 pmOptionChart
Minneapolis Wheat
Dec '18580^4  P0^0580^4580^4580^4580^4610:46:21 amOptionChart
Mar '19585^2-3^0587^6585^2587^0588^251568:44:26 pmOptionChart
May '19589^6-2^0591^2589^6591^2591^615538:44:26 pmOptionChart
Jul '19596^20^0597^4593^0593^0597^06931:21:57 pmOptionChart
Sep '19603^40^0603^6600^0600^0603^62231:14:57 pmOptionChart
Soybeans
Jan '19902^4-4^4907^6902^2907^2907^01121738:55:52 pmOptionChart
Mar '19915^6-4^6921^0915^4920^4920^4812828:55:53 pmOptionChart
May '19928^4-4^6934^0928^4933^4933^2212748:54:52 pmOptionChart
Jul '19940^2-4^6945^2940^0945^0945^0149038:55:56 pmOptionChart
Aug '19950^40^0960^2947^6960^2949^23971:13:39 pmOptionChart
Sep '19950^40^0961^4948^4960^2950^44681:03:58 pmOptionChart
Nov '19951^4-4^4956^0951^4955^4956^073518:54:50 pmOptionChart
Soyoil
Dec '1828.640.0028.6428.6428.6428.6421:25:54 pmOptionChart
Jan '1928.61-0.2228.8328.5928.8128.83524248:55:33 pmOptionChart
Mar '1928.87-0.2229.0928.8529.0929.09459828:55:56 pmOptionChart
May '1929.13-0.2429.4029.1329.4029.37155928:54:50 pmOptionChart
Jul '1929.39-0.2429.6129.3729.5929.6382678:55:56 pmOptionChart
Soymeal
Dec '18310.800.00311.80307.00310.90309.4031012:50:05 pmOptionChart
Jan '19307.60-0.90309.20307.50308.50308.50728388:54:58 pmOptionChart
Mar '19311.80-1.10313.50311.80312.90312.90554218:55:12 pmOptionChart
May '19315.60-1.20316.90315.50316.80316.80160318:54:50 pmOptionChart
Jul '19319.10-1.50320.50319.10320.20320.6081988:55:56 pmOptionChart
Oats
Dec '18282^0  P0^00^00^00^0282^006:00:00 pmOptionChart
Mar '19292^2-1^2294^0292^2293^6293^41758:53:46 pmOptionChart
May '19295^60^0296^0294^4295^0295^2331:19:36 pmOptionChart
Jul '19291^6  P0^00^00^00^0291^606:00:00 pmOptionChart
Sep '19278^4  P0^00^00^00^0278^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.5000.000119.550119.000119.150119.45022411:04:46 pmOptionChart
Feb '19122.9750.000123.275122.675123.000122.850202731:04:55 pmOptionChart
Apr '19124.8750.000125.150124.650124.900124.800147521:04:33 pmOptionChart
Jun '19116.4250.000116.500116.075116.200116.400102841:04:59 pmOptionChart
Aug '19113.8750.000113.925113.375113.425113.85042691:04:54 pmOptionChart
Oct '19115.1750.000115.300114.800114.825115.27515221:03:40 pmOptionChart
Dec '19117.1750.000117.175116.725116.825117.1252651:03:41 pmOptionChart
Feeder Cattle
Jan '19148.0000.000148.675147.650147.650147.97554641:04:56 pmOptionChart
Mar '19145.9250.000146.575145.300145.300145.92561391:04:54 pmOptionChart
Apr '19146.4500.000146.925145.625145.625146.50022131:04:54 pmOptionChart
May '19146.5750.000146.725145.475145.475146.500114412:59:50 pmOptionChart
Aug '19149.9500.000150.350149.425149.425149.9503711:00:59 pmOptionChart
Sep '19149.6250.000150.000149.500149.825149.6254612:02:26 pmOptionChart
Oct '19149.2500.000149.600149.250149.250149.2501411:34:16 amOptionChart
Lean Hogs
Dec '1854.8250.00054.87554.50054.82554.80019431:04:52 pmOptionChart
Feb '1965.0000.00065.70064.10065.37564.825168781:04:59 pmOptionChart
Apr '1970.3500.00071.77570.27571.55070.350104131:04:59 pmOptionChart
May '1975.6750.00076.60075.67576.60075.7751081:00:41 pmOptionChart
Jun '1982.9250.00083.52582.57583.37582.97548581:04:46 pmOptionChart
Jul '1984.0750.00084.32583.65084.27584.02534981:04:09 pmOptionChart
Aug '1983.9750.00084.20083.55084.05084.02531921:04:35 pmOptionChart
Oct '1969.1500.00069.37569.07569.07569.1504461:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26+0.011.271.251.261.254283:59:53 pmOptionChart
Feb '191.300.001.301.281.291.282313:59:56 pmOptionChart
Mar '191.31+0.001.321.311.311.311071:18:20 pmOptionChart
Crude Oil
Jan '1952.35-0.2352.9552.3052.8352.58231258:55:56 pmOptionChart
Feb '1952.57-0.2653.1952.5353.0452.8366258:55:45 pmOptionChart
Mar '1952.82-0.2553.4252.7853.2553.077088:55:09 pmOptionChart
Apr '1953.10-0.2353.6053.1053.6053.33678:44:58 pmOptionChart
May '1953.33-0.2953.8953.3353.8953.62378:53:17 pmOptionChart
Unleaded Gasoline
Jan '191.4660-0.01221.48281.46521.48011.47824748:54:27 pmOptionChart
Feb '191.4666-0.01331.48421.46661.48181.47991748:54:27 pmOptionChart
Mar '191.4850-0.01171.49971.48501.49971.4967188:51:06 pmOptionChart
Apr '191.6866-0.00251.69121.68661.68851.689177:00:36 pmOptionChart
May '191.7021+0.00211.70271.63721.64621.700072641:31:31 pmOptionChart
Heating Oil
Jan '191.8668-0.00971.88421.86681.88381.87653348:52:31 pmOptionChart
Feb '191.8606-0.00981.87771.86061.87771.8704888:47:29 pmOptionChart
Mar '191.8562-0.00511.86061.85621.86061.8613225297:04:58 pmOptionChart
Apr '191.8403-0.01021.84931.84031.84931.8505134548:47:29 pmOptionChart
May '191.8400-0.00911.84001.84001.84001.849171658:06:44 pmOptionChart
Natural Gas
Jan '194.082-0.0424.0944.0604.0734.12423398:55:57 pmOptionChart
Feb '193.989-0.0383.9983.9623.9764.0276968:55:57 pmOptionChart
Mar '193.815-0.0413.8283.8003.8003.8564098:54:07 pmOptionChart
Apr '192.912+0.0072.9192.9082.9172.9052458:54:58 pmOptionChart
May '192.814+0.0162.8202.8062.8132.7982768:54:07 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181241.7-1.01241.71241.71241.71242.71966:11:42 pmOptionChart
Feb '191246.1-1.31247.31245.91246.21247.4103748:55:53 pmOptionChart
Apr '191252.4-1.21253.31252.11252.21253.6137:42:43 pmOptionChart
Jun '191258.9-1.11258.91258.91258.91260.022858:51:23 pmOptionChart
Silver
Dec '1814.7250.00014.72514.72514.72514.729403:32:39 pmOptionChart
Mar '1914.780-0.07514.85014.77014.83014.85548428:56:00 pmOptionChart
May '1914.865-0.07314.92014.86514.90514.938428:03:14 pmOptionChart
Jul '1915.005-0.01715.03514.94015.01515.02214432:47:12 pmOptionChart
Copper
Dec '182.7520-0.01052.76002.75002.76002.7625158:17:17 pmOptionChart
Mar '192.7510-0.01602.77002.75102.76802.767069068:56:02 pmOptionChart
May '192.7525-0.01352.76902.75202.76602.766057678:55:50 pmOptionChart
Jul '192.7640+0.00102.79702.76202.79102.763032061:27:12 pmOptionChart
Platinum
Jan '19795.9-1.6797.6795.2796.4797.57038:53:39 pmOptionChart
Apr '19801.2-2.6803.5801.2803.5803.8758:29:00 pmOptionChart
Jul '19808.0-0.8808.0808.0808.0808.8446:54:51 pmOptionChart
Oct '19801.4  P0.0819.8805.7805.7801.41011:05:05 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-9+0-8143-9143-9143-9143-110547:42:30 pmOptionChart
Mar '19142-23+0-9142-26142-11142-12142-14134578:54:55 pmOptionChart
10 Year Note
Dec '18120-14.5  P+0-5.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-12+0-4.5120-13120-7120-7120-7.5697878:54:58 pmOptionChart
5 Year Note
Dec '18113-12.5+0-0.5113-13.5113-9.75113-9.75113-1236493:11:50 pmOptionChart
Mar '19113-16.5+0-2.75113-17113-13.5113-13.75113-13.75406378:55:00 pmOptionChart
2 Year Note
Dec '18105-19.25+0-0.5105-19.25105-17.75105-17.75105-18.75438:01:57 pmOptionChart
Mar '19105-20.75+0-0.75105-21.25105-19.75105-19.75105-20100118:55:02 pmOptionChart
Eurodollar
Dec '1897.19750.000097.200097.195097.197597.197581668:55:14 pmOptionChart
Mar '1997.2050+0.005097.210097.200097.205097.200070048:53:48 pmOptionChart
Jun '1997.1550+0.010097.155097.140097.145097.145064178:52:47 pmOptionChart
Sep '1997.1250+0.015097.125097.110097.110097.1100111498:53:02 pmOptionChart
Dec '1997.0800+0.015097.085097.060097.060097.0650285948:55:02 pmOptionChart
Mar '2097.1250+0.020097.125097.100097.100097.1050106198:53:31 pmOptionChart
Jun '2097.1650+0.020097.170097.145097.145097.145066118:56:01 pmOptionChart
Sep '2097.1900+0.020097.195097.170097.170097.170054318:52:21 pmOptionChart
Dec '2097.1800+0.025097.185097.155097.155097.155056818:51:49 pmOptionChart
Mar '2197.2100+0.025097.210097.190097.190097.185011068:25:58 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008812+0.0000080.0088170.0088000.0088020.00880431378:55:52 pmOptionChart
Mar '190.008881+0.0000080.0088870.0088690.0088710.008873132548:55:58 pmOptionChart
Canadian Dollar
Dec '180.7478-0.00100.74920.74780.74900.74886718:55:59 pmOptionChart
Mar '190.7494-0.00100.75080.74940.75070.750324638:56:10 pmOptionChart
Euro Currency
Dec '181.1359-0.00091.13661.13561.13591.136823068:55:09 pmOptionChart
Mar '191.1450-0.00091.14571.14471.14481.145967598:55:40 pmOptionChart
British Pound
Dec '181.2628-0.00341.26641.26231.26591.266216588:52:02 pmOptionChart
Mar '191.2687-0.00331.27231.26811.27171.272035528:55:17 pmOptionChart
Australian Dollar
Dec '180.7184-0.00420.72290.71790.72230.722627898:55:43 pmOptionChart
Mar '190.7192-0.00420.72370.71870.72300.7234148398:55:49 pmOptionChart
Brazilian Real
Mar '190.2563  P0.00000.25860.25790.25790.2563572:53:02 pmOptionChart
Jun '190.2545  P0.00000.00000.00000.00000.254506:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824425-14624610243782458624571155658:55:02 pmOptionChart
Mar '1924442-14624627243982460624588111298:55:42 pmOptionChart
Emini SP 500
Dec '182628.50-17.002648.752623.502646.502645.50503578:56:10 pmOptionChart
Mar '192632.25-17.252652.752627.502650.002649.50320488:55:55 pmOptionChart
Emini NASDAQ 100
Dec '186695.50-56.506760.756680.006752.006752.00175038:56:02 pmOptionChart
Mar '196721.25-56.256786.256706.506774.006777.50162828:55:42 pmOptionChart