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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20388^6+1^2388^6387^4387^4387^41704947:43:46 pmOptionChart
May '20394^2+0^6394^4393^2393^4393^4532887:43:46 pmOptionChart
Jul '20399^6+0^4400^0399^0399^0399^2338977:43:46 pmOptionChart
Sep '20399^0+0^2399^0398^4398^4398^6106927:43:46 pmOptionChart
Dec '20402^0+0^4402^0401^4401^4401^4164177:42:20 pmOptionChart
Mar '21411^20^0411^2410^2410^2411^213017:00:00 pmOptionChart
Chicago Wheat
Mar '20582^2+0^6582^2579^6581^4581^4678707:43:33 pmOptionChart
May '20581^6+0^6581^6579^6581^2581^0288407:43:12 pmOptionChart
Jul '20580^6+0^2580^6578^6580^0580^4232547:43:12 pmOptionChart
Sep '20585^6+0^2585^6584^0585^2585^474247:43:12 pmOptionChart
Dec '20593^40^0593^4591^4593^0593^461937:43:12 pmOptionChart
Mar '21600^0-0^4600^0598^6599^6600^419077:39:13 pmOptionChart
Kansas Wheat
Mar '20499^4-0^4500^0498^4499^6500^0223257:43:46 pmOptionChart
May '20506^2-1^0506^6505^6506^6507^274747:43:00 pmOptionChart
Jul '20513^4-1^0514^2513^0514^0514^479857:43:00 pmOptionChart
Sep '20521^2-1^0522^0520^4520^4522^235267:43:00 pmOptionChart
Dec '20531^6-1^0531^6531^6531^6532^611727:43:00 pmOptionChart
Minneapolis Wheat
Mar '20561^4-0^6562^0560^6562^0562^236857:16:41 pmOptionChart
May '20570^2-0^4570^2570^0570^2570^618467:39:13 pmOptionChart
Jul '20576^4-0^4576^6576^4576^4577^011017:20:08 pmOptionChart
Sep '20585^0+0^2585^0585^0585^0584^68197:00:05 pmOptionChart
Dec '20595^0-0^4596^0590^0592^4595^43551:14:16 pmOptionChart
Soybeans
Mar '20915^6-0^2917^2915^0917^0916^01136237:44:01 pmOptionChart
May '20929^2-0^4931^6928^4931^6929^6474427:39:00 pmOptionChart
Jul '20943^2-0^2944^6942^2944^2943^4258757:39:00 pmOptionChart
Aug '20947^2-0^6947^2947^2947^2948^027197:15:32 pmOptionChart
Sep '20947^0-0^4948^0947^0948^0947^421877:03:51 pmOptionChart
Nov '20950^6-0^4952^0950^0952^0951^2103997:39:00 pmOptionChart
Jan '21954^4-0^6955^4954^4955^4955^217417:03:51 pmOptionChart
Soyoil
Mar '2032.65-0.1032.8132.6132.8032.75766927:43:39 pmOptionChart
May '2033.01-0.0833.1432.9533.1433.09269247:35:07 pmOptionChart
Jul '2033.36-0.0933.5133.3133.5133.45149477:15:32 pmOptionChart
Aug '2033.46-0.0833.6733.4333.6733.5432327:43:39 pmOptionChart
Sep '2033.54-0.0733.7433.5433.7433.6111537:15:32 pmOptionChart
Soymeal
Mar '20299.40+0.30299.40298.90299.10299.10474407:41:11 pmOptionChart
May '20303.90+0.10304.00303.60303.70303.80231067:38:50 pmOptionChart
Jul '20308.500.00308.60308.20308.20308.50125837:38:42 pmOptionChart
Aug '20310.200.00310.30310.00310.30310.2015967:16:10 pmOptionChart
Sep '20311.200.00313.10311.00312.60311.2011321:14:53 pmOptionChart
Oats
Mar '20314^0-0^6315^0314^0314^6314^62947:43:06 pmOptionChart
May '20308^4-0^4309^0304^6307^4309^05912:48:05 pmOptionChart
Jul '20300^0-1^2301^2299^2299^2301^22412:48:05 pmOptionChart
Sep '20269^4  P-12^60^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-3^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.3000.000126.550125.850126.025126.375147931:04:59 pmOptionChart
Apr '20127.1500.000127.475126.725126.900127.225171711:04:59 pmOptionChart
Jun '20119.1000.000119.400118.800118.950119.175109651:04:59 pmOptionChart
Aug '20116.4500.000116.775116.225116.525116.47582691:04:57 pmOptionChart
Oct '20118.7750.000119.000118.400118.750118.82533431:04:57 pmOptionChart
Dec '20121.5750.000121.750121.200121.550121.65010251:04:57 pmOptionChart
Feb '210.000  P-123.3000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20144.8500.000145.250144.625145.150145.0756821:04:58 pmOptionChart
Mar '20144.5250.000145.175144.175144.750144.67526521:04:58 pmOptionChart
Apr '20147.5250.000147.925147.175147.650147.55016891:03:53 pmOptionChart
May '20149.2000.000149.550148.825149.150149.32512961:04:58 pmOptionChart
Aug '20155.0250.000155.100154.425154.875155.0007651:03:31 pmOptionChart
Sep '20156.2500.000156.300155.575155.950156.20027112:59:58 pmOptionChart
Oct '20156.7250.000156.725155.875155.900156.5757512:59:56 pmOptionChart
Lean Hogs
Feb '2067.3750.00068.00066.42567.57567.350139321:04:58 pmOptionChart
Apr '2073.8250.00074.65072.32574.00073.825253881:04:57 pmOptionChart
May '2080.3500.00081.07579.00080.07580.35025012:06:28 pmOptionChart
Jun '2086.6500.00087.52585.95087.15086.65081591:04:57 pmOptionChart
Jul '2087.5000.00088.17586.75087.95087.50034741:03:59 pmOptionChart
Aug '2086.4750.00087.07585.70086.60086.45052381:03:53 pmOptionChart
Oct '2075.1750.00075.22573.87574.95075.20048921:04:57 pmOptionChart
Dec '2068.9750.00069.07568.02568.85069.05015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.35+0.001.381.341.361.341201:34:24 pmOptionChart
Mar '201.360.001.401.361.391.36711:34:24 pmOptionChart
Apr '201.390.001.421.391.421.39289:05:40 amOptionChart
Crude Oil
Feb '2058.25-0.2959.7357.6859.1758.34362511:29:54 pmOptionChart
Mar '2058.15-0.2358.3858.1058.2658.3870217:44:11 pmOptionChart
Apr '2058.12-0.2258.3558.0958.2458.342627:43:07 pmOptionChart
May '2057.91-0.2558.1557.9158.0758.161707:43:07 pmOptionChart
Jun '2057.84-0.0157.8457.7757.7757.852575:29:57 pmOptionChart
Unleaded Gasoline
Feb '201.6360-0.00051.63921.63391.63651.6365537:18:45 pmOptionChart
Mar '201.6484-0.00251.65341.64671.65241.65092457:44:11 pmOptionChart
Apr '201.8349-0.00261.83971.83381.83961.8375227:43:59 pmOptionChart
May '201.8421+0.00011.87041.82071.86991.8420168813:49:46 pmOptionChart
Jun '201.8287-0.00411.82871.82871.82871.8328110817:09:13 pmOptionChart
Heating Oil
Feb '201.8261-0.00311.83061.82401.82851.82922657:43:07 pmOptionChart
Mar '201.8320-0.00271.83671.82991.83481.83474397:43:13 pmOptionChart
Apr '201.8332-0.00301.83751.83321.83621.8362687:16:41 pmOptionChart
May '201.8355-0.00201.83751.83321.83751.8375487:27:14 pmOptionChart
Jun '201.8375-0.00111.83821.83551.83771.8386217:16:00 pmOptionChart
Natural Gas
Feb '201.909+0.0141.9201.9071.9121.89530327:43:13 pmOptionChart
Mar '201.902+0.0131.9131.8991.9021.88917247:44:12 pmOptionChart
Apr '201.937+0.0071.9461.9351.9351.93010867:43:13 pmOptionChart
May '201.996+0.0072.0041.9941.9991.989517:42:01 pmOptionChart
Jun '202.068+0.0042.0762.0682.0712.064277:34:05 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201555.0-2.91559.81552.81558.91557.9193407:44:02 pmOptionChart
Apr '201561.0-3.11565.71559.01564.41564.113367:41:51 pmOptionChart
Jun '201566.6-3.31568.91565.01568.01569.9377:42:52 pmOptionChart
Aug '201571.8-3.31573.21570.31573.21575.167:38:21 pmOptionChart
Silver
Mar '2017.730-0.07817.81017.67517.78517.80855047:43:57 pmOptionChart
May '2017.805+1.09817.87017.76517.87017.892177:39:34 pmOptionChart
Jul '2017.975+1.20918.30017.78518.22017.9706583:08:29 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7905-0.00302.79552.78802.78802.793531967:44:04 pmOptionChart
May '202.7990-0.00352.80202.79902.80202.8025477:43:07 pmOptionChart
Jul '202.8080-0.00102.80802.80802.80802.809067:34:05 pmOptionChart
Sep '202.8135-0.00152.81352.81352.81352.815045136:54:40 pmOptionChart
Platinum
Jan '201002.00.01002.01002.01002.01002.0212:05:53 pmOptionChart
Apr '20999.7-7.81006.6995.91005.51007.514297:42:11 pmOptionChart
Jul '201005.0-7.91011.01005.01011.01012.9117:42:11 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20158-14-0-27158-18158-9158-16158-1996857:44:02 pmOptionChart
Jun '20157-14-0-25157-17157-14157-17157-21117:42:58 pmOptionChart
10 Year Note
Mar '20129-16-0-29.5129-17.5129-13.5129-17129-18.5706407:44:10 pmOptionChart
Jun '20129-10-0-29129-10129-10129-10129-1325:44:19 pmOptionChart
5 Year Note
Mar '20119-2.25-0-30.5119-3.5119-1.25119-3119-3.75194397:44:13 pmOptionChart
Jun '20119-11.75-0-30.25119-11.75119-11.75119-11.75119-13.5156:00:57 pmOptionChart
2 Year Note
Mar '20107-25.375-0-31.625107-25.75107-25.125107-25.75107-25.7592117:44:01 pmOptionChart
Jun '20107-30-0-31.75107-30.25107-29.5107-29.5107-30.251812:18:47 pmOptionChart
Eurodollar
Mar '2098.27000.000098.275098.265098.275098.270035297:43:10 pmOptionChart
Jun '2098.3350-0.005098.345098.335098.340098.340044027:44:02 pmOptionChart
Sep '2098.4100-0.010098.425098.410098.425098.420048817:25:15 pmOptionChart
Dec '2098.4300-0.010098.440098.425098.440098.440088527:44:02 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 '200.009124-0.0000110.0091290.0091190.0091270.009135132237:44:30 pmOptionChart
Jun '200.009169-0.0000120.0091810.0091490.0091490.0091811210:19:43 amOptionChart
Canadian Dollar
Mar '200.7640-0.00110.76510.76390.76510.765134077:44:30 pmOptionChart
Jun '200.7641-0.00100.76500.76410.76500.765167:24:39 pmOptionChart
Euro Currency
Mar '201.1118-0.00151.11241.11151.11191.113372757:44:13 pmOptionChart
Jun '201.1181-0.00141.11851.11811.11851.119587:17:04 pmOptionChart
British Pound
Mar '201.3068-0.00041.30751.30651.30651.307222577:42:14 pmOptionChart
Jun '201.3107-0.00031.31071.31071.31071.31102787:38:16 pmOptionChart
Australian Dollar
Mar '200.6839-0.00150.68570.68390.68510.6854114907:44:29 pmOptionChart
Jun '200.6861-0.00090.68710.68610.68710.687047:02:05 pmOptionChart
Brazilian Real
Mar '200.2369-0.00100.24030.23690.24030.2379101:34:55 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029200+2129229291602917729179102807:44:13 pmOptionChart
Jun '2029199+462919929179291792915337:30:09 pmOptionChart
Emini SP 500
Mar '203324.00+4.503326.753319.253321.253319.50395447:44:30 pmOptionChart
Jun '203325.25+5.253325.503320.003321.753320.00467:28:49 pmOptionChart
Emini NASDAQ 100
Mar '209187.00+17.259196.009174.259179.509169.75198117:44:31 pmOptionChart
Jun '209207.00+18.009207.009195.759196.259189.0066:30:24 pmOptionChart