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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19387^20^0389^4387^2387^6388^093315:43:10 amOptionChart
Mar '20399^2-0^2401^2399^2399^4400^020955:43:10 amOptionChart
May '20406^0-0^6408^0406^0406^4406^69465:43:10 amOptionChart
Jul '20412^2-0^6414^0412^2412^4413^09065:43:10 amOptionChart
Sep '20404^60^0406^0404^6405^0405^0755:43:10 amOptionChart
Dec '20409^2+0^2410^0409^0409^0409^44145:31:35 amOptionChart
Chicago Wheat
Dec '19517^4-6^0522^4517^4518^0518^054725:43:10 amOptionChart
Mar '20523^2-6^2528^0523^2524^2524^215665:43:10 amOptionChart
May '20529^0-5^4532^6529^0529^4529^42645:29:49 amOptionChart
Jul '20532^6-5^0536^6532^6533^4533^42815:30:10 amOptionChart
Sep '20539^4-4^4542^4539^4540^0540^2585:29:49 amOptionChart
Dec '20552^0-2^0553^2550^2550^6551^0504:35:14 amOptionChart
Kansas Wheat
Dec '19421^6-3^6424^4421^0421^2421^210415:41:23 amOptionChart
Mar '20435^2-3^2437^4434^6435^0434^611365:43:10 amOptionChart
May '20444^4-2^6446^4444^2444^2444^01965:42:49 amOptionChart
Jul '20453^4-2^4455^4453^0453^4453^01845:31:07 amOptionChart
Sep '20463^4-1^4463^4462^6462^6462^4511:53:14 pmOptionChart
Minneapolis Wheat
Dec '19537^4-0^2539^0537^4538^6539^01185:30:10 amOptionChart
Mar '20551^4+0^2552^6551^4551^4552^6485:29:49 amOptionChart
May '20560^0+0^2561^4560^0561^4561^455:20:16 amOptionChart
Jul '20568^6  P+2^0571^2568^2571^0568^6941:18:07 pmOptionChart
Sep '20576^0  P+2^0578^6574^2578^4576^01051:15:13 pmOptionChart
Soybeans
Nov '19932^4-0^6939^0932^0934^0934^0349055:42:36 amOptionChart
Jan '20946^4-0^2953^0946^0948^0948^2204355:43:10 amOptionChart
Mar '20958^4-0^4965^0958^0959^6959^638785:43:10 amOptionChart
May '20968^0+0^4973^0967^4968^0968^418755:26:49 amOptionChart
Jul '20977^0+1^4981^0976^2976^2976^619185:41:45 amOptionChart
Aug '20979^2+1^2983^0979^0979^0979^01505:24:24 amOptionChart
Sep '20975^2+1^6976^6974^4974^4973^6494:44:59 amOptionChart
Soyoil
Dec '1930.78+0.3031.0030.7630.8430.8589105:42:28 amOptionChart
Jan '2030.98+0.2731.2130.9831.0531.0814655:39:16 amOptionChart
Mar '2031.22+0.2631.4531.2231.3031.318245:24:52 amOptionChart
May '2031.48+0.2331.7131.4831.5731.598555:39:16 amOptionChart
Jul '2031.80+0.2631.9931.8031.8431.887025:24:38 amOptionChart
Soymeal
Dec '19306.60-1.10308.70306.50307.10306.9048875:40:05 amOptionChart
Jan '20309.10-1.20311.10309.00309.60309.4012645:43:10 amOptionChart
Mar '20313.00-1.40315.00312.90313.70313.4013955:29:49 amOptionChart
May '20316.80-1.30318.40316.70317.00316.8015585:38:38 amOptionChart
Jul '20320.50-1.30321.90320.50320.60320.309205:25:17 amOptionChart
Oats
Dec '19296^0+7^4297^4295^2297^4296^6204:46:40 amOptionChart
Mar '20293^0+7^0295^0293^0295^0294^637:20:55 pmOptionChart
May '20294^4  P+7^2294^4294^4294^4294^41011:58:51 amOptionChart
Jul '20266^6  P-18^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-9^60^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Oct '19109.875  P-1.075110.900109.700110.750109.87513491:04:48 pmOptionChart
Dec '19113.700  P-0.175114.275113.525113.875113.700140761:04:59 pmOptionChart
Feb '20119.100  P-0.125119.525118.925119.125119.10081291:04:57 pmOptionChart
Apr '20121.075  P+0.150121.375120.700120.900121.07573961:04:50 pmOptionChart
Jun '20113.500  P-0.050113.925113.350113.500113.50042231:04:46 pmOptionChart
Aug '20111.425  P-0.025111.775111.200111.450111.42517411:04:57 pmOptionChart
Oct '20113.000  P+0.275113.025112.900112.975113.000151:02:08 pmOptionChart
Feeder Cattle
Oct '19143.700  P+0.275144.400143.125143.450143.7004941:04:30 pmOptionChart
Nov '19143.500  P+0.650143.975142.475142.750143.50025101:04:57 pmOptionChart
Jan '20139.800  P+0.700140.550138.650138.950139.80038141:04:57 pmOptionChart
Mar '20139.025  P+0.500139.875138.050138.250139.02515251:04:30 pmOptionChart
Apr '20140.675  P+0.500141.425139.725139.900140.6756991:03:59 pmOptionChart
May '20141.800  P+0.525142.450140.925141.025141.8005191:04:30 pmOptionChart
Aug '20146.000  P+0.225146.900145.275145.375146.0001201:04:30 pmOptionChart
Lean Hogs
Dec '1965.500  P-2.32569.25065.20068.40065.500258051:04:59 pmOptionChart
Feb '2076.275  P-1.90079.27575.77578.87576.275123541:04:57 pmOptionChart
Apr '2083.125  P-1.27585.12582.40085.00083.12594291:04:49 pmOptionChart
May '2088.800  P-0.97590.00088.25089.95088.800601:00:57 pmOptionChart
Jun '2093.050  P-0.62593.97592.10093.87593.05052841:04:31 pmOptionChart
Jul '2093.200  P-0.27593.65092.00093.50093.20030861:04:53 pmOptionChart
Aug '2091.475  P-0.07591.62590.35091.60091.47514671:04:55 pmOptionChart
Oct '2077.250  P-0.02577.32576.45077.32577.2503961:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Nov '191.42  P+0.001.441.421.441.421493:15:18 pmOptionChart
Dec '191.40  P+0.011.411.401.411.40752:24:05 pmOptionChart
Jan '201.40  P+0.011.401.401.401.40411:24:39 amOptionChart
Crude Oil
Nov '1954.16  P+0.8554.6253.1053.3954.16230011:29:52 pmOptionChart
Dec '1953.92+0.4154.3553.7854.3054.48955365:43:35 amOptionChart
Jan '2053.98+0.4454.3953.8354.3154.5082885:43:34 amOptionChart
Feb '2053.88+0.4754.2453.7154.1554.3414815:40:07 amOptionChart
Mar '2053.63+0.4553.9853.4853.8554.077895:43:13 amOptionChart
Unleaded Gasoline
Nov '191.6011-0.00611.61111.59281.61021.60895215:40:25 amOptionChart
Dec '191.5612-0.00251.57071.55361.57041.569052925:43:38 amOptionChart
Jan '201.5412-0.00111.55011.53411.54851.55027065:19:11 amOptionChart
Feb '201.5407+0.00091.54861.53401.54281.54921905:16:03 amOptionChart
Mar '201.5498-0.00021.55441.54631.55441.55971695:34:44 amOptionChart
Heating Oil
Nov '191.9315-0.00911.94621.92871.94621.94376385:31:01 amOptionChart
Dec '191.9188-0.00441.93191.91241.93191.929436035:42:43 amOptionChart
Jan '201.9070-0.00221.91621.90091.91561.91736075:42:43 amOptionChart
Feb '201.8920-0.00061.89981.88521.89901.90192004:40:19 amOptionChart
Mar '201.8729-0.00101.87961.86841.87701.8839575:39:25 amOptionChart
Natural Gas
Nov '192.260+0.0222.2872.2572.2742.27251515:42:02 amOptionChart
Dec '192.431-0.0102.4552.4272.4422.44961225:43:25 amOptionChart
Jan '202.550-0.0162.5722.5452.5672.5686635:41:02 amOptionChart
Feb '202.517-0.0212.5352.5112.5312.5312755:12:28 amOptionChart
Mar '202.420-0.0272.4432.4182.4372.4367815:41:02 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Oct '191486.4+4.01486.41486.41486.41481.71610:07:15 pmOptionChart
Dec '191494.2+6.11498.11490.71491.11487.5988655:44:03 amOptionChart
Feb '201500.4+5.41505.01498.01498.41494.513975:42:30 amOptionChart
Apr '201507.7+7.71508.41503.21503.41499.510985:02:34 amOptionChart
Silver
Dec '1917.555-0.04717.61517.51517.55017.500153335:44:04 amOptionChart
Mar '2017.695+1.04917.76017.69517.71017.6443745:42:28 amOptionChart
May '2017.785+1.07817.79517.77017.79517.7182861:48:50 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6295-0.01702.63702.61452.63552.6330198685:43:39 amOptionChart
Mar '202.6370-0.01852.64602.62552.64452.64304154:52:17 amOptionChart
May '202.6450-0.01502.64652.64002.64452.6490485:23:45 amOptionChart
Jul '202.6455-0.01902.65702.64552.65702.65501441:12:35 amOptionChart
Platinum
Oct '19892.3  P+3.8892.3892.3892.3892.332:02:14 pmOptionChart
Jan '20895.8+3.6900.3894.0895.0896.028835:42:34 amOptionChart
Apr '20905.0+7.2905.0900.8901.5901.7264:21:35 amOptionChart
Jul '20895.9  P+13.3902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19160-10+0-28160-18160-0160-4160-2529075:43:01 amOptionChart
Mar '20159-18+0-29159-19159-9159-9159-9205:21:54 amOptionChart
10 Year Note
Dec '19129-31.5+0-11.5130-3129-27129-28129-262599225:42:05 amOptionChart
Mar '20130-2+0-14130-3129-28.5129-28.5129-26.54104:28:31 amOptionChart
5 Year Note
Dec '19119-0.75+0-5.5119-3118-30118-30.5118-291068595:42:00 amOptionChart
Mar '20119-9+0-4.25119-9119-9119-9119-6.7535:13:07 pmOptionChart
2 Year Note
Dec '19107-24.75+0-2107-25.75107-24.25107-24.25107-23.75484275:40:31 amOptionChart
Mar '20107-30.75+0-2.375107-30.75107-30.75107-30.75107-29.5927:30:42 pmOptionChart
Eurodollar
Dec '1998.12000.000098.130098.120098.125098.1200288005:38:26 amOptionChart
Mar '2098.3600+0.030098.370098.355098.355098.3500187105:39:51 amOptionChart
Jun '2098.4500+0.040098.465098.440098.440098.4300213335:39:51 amOptionChart
Sep '2098.5100+0.045098.525098.500098.500098.4850262475:39:53 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 '190.009248+0.0000090.0092690.0092460.0092500.009252543695:43:40 amOptionChart
Mar '200.009306+0.0000110.0093240.0093060.0093240.009308132:36:04 amOptionChart
Canadian Dollar
Dec '190.7641-0.00050.76430.76310.76410.7638167565:43:35 amOptionChart
Mar '200.7643-0.00050.76430.76350.76410.7641313:46:48 amOptionChart
Euro Currency
Dec '191.1155-0.00341.11721.11491.11661.1165473515:43:22 amOptionChart
Mar '201.1226-0.00321.12381.12221.12331.1235425:31:38 amOptionChart
British Pound
Dec '191.2900-0.00931.29221.28641.28951.2906500155:43:40 amOptionChart
Mar '201.2930-0.00991.29501.29071.29341.2943272:28:47 amOptionChart
Australian Dollar
Dec '190.6851-0.00240.68720.68440.68630.6864350935:43:17 amOptionChart
Mar '200.6883-0.00070.68830.68830.68830.687927:54:15 pmOptionChart
Brazilian Real
Dec '190.2449+0.00370.24490.24480.24480.2449701:30:47 amOptionChart
Mar '200.2609  P0.00000.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1926698-9926785266602675226763356775:43:17 amOptionChart
Mar '2026728-6126769266502674026751325:30:25 amOptionChart
Emini SP 500
Dec '192991.50-15.002997.502982.002992.002994.501560225:43:37 amOptionChart
Mar '202992.75-15.252998.002984.002992.252996.001975:36:52 amOptionChart
Emini NASDAQ 100
Dec '197855.75-92.507872.007810.257846.257858.75672525:43:40 amOptionChart
Mar '207880.50-87.257880.507833.007875.007878.00815:22:26 amOptionChart