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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19362^6-0^4363^0362^6363^0363^2168:55:06 amOptionChart
Mar '20375^2-1^6377^0375^0376^4377^0201978:55:48 amOptionChart
May '20381^4-1^2382^6381^2382^4382^625228:55:14 amOptionChart
Jul '20386^6-1^2387^6386^4387^4388^016418:55:14 amOptionChart
Sep '20386^2-1^2387^2386^0387^0387^43448:44:53 amOptionChart
Dec '20389^6-1^2390^4389^2390^2391^011718:55:51 amOptionChart
Chicago Wheat
Dec '19531^4-3^2534^4531^4534^4534^61048:43:00 amOptionChart
Mar '20519^6-4^0523^4518^2523^4523^6111428:55:54 amOptionChart
May '20523^0-3^6527^0522^0527^0526^614498:55:47 amOptionChart
Jul '20526^0-3^6529^6525^0529^0529^619998:55:47 amOptionChart
Sep '20532^4-4^0536^0532^0535^4536^45668:55:47 amOptionChart
Dec '20543^2-4^0546^2542^4546^2547^23528:55:14 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20429^0-2^2431^4427^4430^6431^243318:55:47 amOptionChart
May '20436^2-2^6438^6435^2438^0439^08808:55:47 amOptionChart
Jul '20444^0-3^0446^6443^0445^6447^04498:55:10 amOptionChart
Sep '20453^0-3^0455^4452^0455^2456^0808:55:00 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20518^6+0^6518^6515^4516^2518^08778:50:53 amOptionChart
May '20527^2+0^6527^2524^4525^2526^4348:48:35 amOptionChart
Jul '20535^4-0^4535^4534^2534^4536^0698:47:53 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20894^6-6^4902^0893^6898^6901^2419478:55:54 amOptionChart
Mar '20909^2-6^2916^0908^0913^0915^4255418:55:36 amOptionChart
May '20922^6-6^2929^2921^6927^0929^044578:55:23 amOptionChart
Jul '20935^6-6^2942^2935^0939^6942^028228:55:05 amOptionChart
Aug '20940^2-6^0946^4940^0945^6946^22238:53:54 amOptionChart
Sep '20938^6-4^6943^2937^6942^0943^42268:44:43 amOptionChart
Nov '20941^2-5^4946^6941^0944^6946^610928:54:35 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.48-0.2031.7731.4131.6931.68171838:55:35 amOptionChart
Mar '2031.75-0.2032.0331.6831.9631.9578888:55:14 amOptionChart
May '2032.03-0.2032.3231.9732.2332.2322688:55:31 amOptionChart
Jul '2032.32-0.2232.6032.2632.5232.5417708:55:14 amOptionChart
Soymeal
Dec '19293.80-3.10296.20293.80296.20296.903358:44:43 amOptionChart
Jan '20296.00-2.70298.30295.60297.60298.70267028:55:47 amOptionChart
Mar '20300.00-2.40302.20299.70301.50302.40303158:55:47 amOptionChart
May '20303.80-1.80305.60303.60304.50305.6081638:55:47 amOptionChart
Jul '20307.50-1.30308.90307.40308.30308.8049518:55:47 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20293^4-1^2297^0293^0294^6294^6688:50:33 amOptionChart
May '20291^0-1^0293^2291^0292^0292^098:37:36 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.350+0.475120.375119.900119.900119.87549478:56:17 amOptionChart
Feb '20124.950+0.375125.000124.475124.550124.575213378:56:19 amOptionChart
Apr '20125.350+0.300125.375124.900125.000125.050108808:55:18 amOptionChart
Jun '20117.400+0.150117.500117.175117.200117.250103588:56:19 amOptionChart
Aug '20114.9000.000115.050114.800114.825114.90036448:54:59 amOptionChart
Oct '20116.250-0.050116.425116.150116.300116.3009348:53:41 amOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.900+0.250142.100141.525142.050141.65065958:56:17 amOptionChart
Mar '20142.625+0.100142.875142.350142.825142.52541198:54:42 amOptionChart
Apr '20144.525+0.050144.775144.275144.650144.47514618:54:20 amOptionChart
May '20145.550+0.050145.800145.300145.700145.50010188:54:40 amOptionChart
Aug '20150.375-0.050150.600150.175150.575150.4253208:54:40 amOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.700+0.22560.90060.60060.60060.47559268:56:06 amOptionChart
Feb '2067.850-0.12568.15067.40067.75067.975210018:56:17 amOptionChart
Apr '2074.250+0.05074.47573.82574.17574.20098658:56:07 amOptionChart
May '2080.700+0.15080.85080.52580.85080.5505048:56:07 amOptionChart
Jun '2086.300-0.07586.57585.97586.32586.37587988:56:07 amOptionChart
Jul '2086.625-0.02586.87586.37586.77586.65050428:56:17 amOptionChart
Aug '2086.100-0.12586.40085.90086.30086.2252778:54:08 amOptionChart
Oct '2073.200-0.40073.62573.10073.60073.6009348:55:51 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.3427:23:37 pmOptionChart
Feb '201.36+0.001.361.361.361.3627:23:37 pmOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2059.18-0.0659.1958.8159.0659.241499848:56:07 amOptionChart
Feb '2059.06-0.0859.0858.7258.9859.14354048:55:51 amOptionChart
Mar '2058.80-0.0858.8158.4558.7058.8895378:56:07 amOptionChart
Apr '2058.43-0.1058.4558.1158.3758.5341438:55:52 amOptionChart
May '2058.03-0.1258.0657.7257.9658.1561438:54:30 amOptionChart
Unleaded Gasoline
Jan '201.6488-0.00371.65091.63541.64781.6525104908:56:01 amOptionChart
Feb '201.6531-0.00291.65461.63951.65201.6560100238:55:55 amOptionChart
Mar '201.6644-0.00311.66581.65081.66161.667538508:55:49 amOptionChart
Apr '201.8361-0.00351.83761.82361.83271.839616518:52:39 amOptionChart
May '201.8369-0.00391.83861.82571.83401.840810978:52:03 amOptionChart
Heating Oil
Jan '201.9523-0.01321.95901.94051.95751.9655114858:56:08 amOptionChart
Feb '201.9504-0.01321.95891.93961.95891.963682248:55:52 amOptionChart
Mar '201.9430-0.01261.94801.93261.94691.955650398:55:52 amOptionChart
Apr '201.9274-0.01221.92931.91751.92661.939626488:52:08 amOptionChart
May '201.9155-0.01221.91661.90621.91441.927712248:29:25 amOptionChart
Natural Gas
Jan '202.299+0.0352.3002.2612.2652.264371388:56:08 amOptionChart
Feb '202.289+0.0262.2922.2592.2632.263129308:55:57 amOptionChart
Mar '202.238+0.0202.2422.2152.2172.21872638:56:01 amOptionChart
Apr '202.174+0.0092.1762.1612.1672.16532308:56:01 amOptionChart
May '202.193+0.0072.1942.1822.1822.18614028:55:54 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6586:11:39 amOptionChart
Feb '201472.6+4.51473.21466.91468.51468.1980568:56:17 amOptionChart
Apr '201478.2+4.51478.51472.71474.31473.724528:55:29 amOptionChart
Jun '201483.3+4.51483.71478.21478.51478.88398:55:16 amOptionChart
Silver
Dec '1916.640+0.04416.64016.54516.54516.596168:47:46 amOptionChart
Mar '2016.750+0.04816.75516.65016.71016.702230488:56:08 amOptionChart
May '2016.820+0.11316.83516.75016.79016.7903008:51:38 amOptionChart
Jul '2016.905+0.13916.91016.86016.88516.8731368:51:07 amOptionChart
Copper
Dec '192.7780+0.02252.78802.74902.75002.75551728:46:43 amOptionChart
Mar '202.7900+0.02452.79752.75752.76602.7655466578:56:04 amOptionChart
May '202.8000+0.02352.80652.77052.77502.776521598:52:01 amOptionChart
Jul '202.8070+0.02252.81252.78102.78252.784513128:55:34 amOptionChart
Platinum
Jan '20932.5+9.9932.9915.8923.8922.6122798:56:06 amOptionChart
Apr '20938.4+9.9938.6921.7930.0928.520558:55:43 amOptionChart
Jul '20939.8+7.1940.0929.7930.0932.7698:30:33 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-281207:46:37 amOptionChart
Mar '20158-10+0-8158-14157-26157-27158-2842208:55:45 amOptionChart
10 Year Note
Dec '19128-31.5+0-1.5129-2128-29128-29128-3018078:49:39 amOptionChart
Mar '20128-31+0-1.5129-2128-26.5128-27.5128-29.55102668:55:49 amOptionChart
5 Year Note
Dec '19118-11.75+0-0.25118-13.75118-10.25118-12.25118-11.556518:49:09 amOptionChart
Mar '20118-20+0-0.5118-22118-18118-19118-19.52588398:55:45 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.5+0-0.5107-22.25107-20.75107-21107-211601678:55:55 amOptionChart
Eurodollar
Dec '1998.1025-0.002598.107598.102598.105098.10501039398:56:13 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800877098:56:16 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600514738:56:14 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150546348:52:28 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 '190.009203+0.0000020.0092060.0091890.0091940.009201798908:56:18 amOptionChart
Mar '200.009259+0.0000030.0092610.0092440.0092470.009256519958:54:56 amOptionChart
Canadian Dollar
Dec '190.7562+0.00040.75630.75530.75580.7558269268:55:25 amOptionChart
Mar '200.7567+0.00040.75680.75570.75620.7563172468:56:04 amOptionChart
Euro Currency
Dec '191.1096-0.00051.11011.10741.10961.11013185888:56:12 amOptionChart
Mar '201.1166-0.00041.11731.11451.11651.11702486318:56:08 amOptionChart
British Pound
Dec '191.3184-0.00231.31881.31141.31271.32071040918:56:12 amOptionChart
Mar '201.3225-0.00231.32301.31541.31631.3248544578:56:19 amOptionChart
Australian Dollar
Dec '190.6852+0.00360.68530.68060.68080.6816704228:56:17 amOptionChart
Mar '200.6867+0.00370.68680.68200.68240.6830349628:56:11 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927885-3627981278152792427921655888:55:54 amOptionChart
Mar '2027883-312797327810279062791413418:55:40 amOptionChart
Emini SP 500
Dec '193140.00+4.003143.503129.503135.503136.003295118:56:20 amOptionChart
Mar '203142.75+4.503145.753132.003138.253138.25452928:56:06 amOptionChart
Emini NASDAQ 100
Dec '198382.75+19.008394.008345.008366.258363.751142488:56:20 amOptionChart
Mar '208406.00+19.258416.508368.258389.258386.7543638:56:18 amOptionChart