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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20392^2-1^4393^2392^0393^2393^61130311:49:59 pmOptionChart
May '20397^6-0^6398^2397^4398^0398^456379:28:17 pmOptionChart
Jul '20402^4-0^6402^6402^2402^6403^2390611:31:43 pmOptionChart
Sep '20400^2-0^4400^4400^0400^0400^662810:17:40 pmOptionChart
Dec '20402^6-0^4402^6402^4402^6403^23959:55:13 pmOptionChart
Mar '21412^0-1^0412^0411^6411^6413^0217:04:42 pmOptionChart
Chicago Wheat
Mar '20578^2-2^2581^6578^2581^6580^4185911:47:15 pmOptionChart
May '20576^6-2^2580^0576^6580^0579^026611:45:40 pmOptionChart
Jul '20576^2-2^4579^6576^2579^6578^660711:41:04 pmOptionChart
Sep '20581^4-2^0584^4581^4584^4583^420111:31:53 pmOptionChart
Dec '20589^0-2^0592^2589^0592^0591^011311:09:22 pmOptionChart
Mar '21595^4-2^0598^2595^4598^2597^41611:10:38 pmOptionChart
Kansas Wheat
Mar '20490^6-1^4493^0490^6492^4492^263311:41:47 pmOptionChart
May '20498^4-1^2500^4498^4500^4499^616811:31:31 pmOptionChart
Jul '20505^4-1^2507^2505^4507^0506^634911:32:42 pmOptionChart
Sep '20513^4-1^0515^0513^4515^0514^45410:40:07 pmOptionChart
Dec '20523^6-0^6523^6523^6523^6524^4210:36:16 pmOptionChart
Minneapolis Wheat
Mar '20554^4-1^2555^6554^2555^6555^610311:31:53 pmOptionChart
May '20563^2-1^2564^4563^2564^4564^41110:16:41 pmOptionChart
Jul '20572^0  P0^0575^0569^4569^4572^08411:20:19 pmOptionChart
Sep '20580^2  P0^0583^0577^2577^2580^24061:16:11 pmOptionChart
Dec '20590^0-0^2590^0590^0590^0590^297:00:00 pmOptionChart
Soybeans
Mar '20908^0-1^4909^2907^4909^2909^4221611:49:50 pmOptionChart
May '20922^2-1^0923^2921^4923^0923^256911:42:12 pmOptionChart
Jul '20935^6-1^2937^0935^0937^0937^073211:44:31 pmOptionChart
Aug '20941^2-0^4941^2941^2941^2941^61011:31:32 pmOptionChart
Sep '20941^4-0^4941^4940^4940^4942^01211:31:32 pmOptionChart
Nov '20945^6-1^4947^0945^4947^0947^224711:44:31 pmOptionChart
Jan '21950^6-1^2951^2950^4951^2952^01510:20:58 pmOptionChart
Soyoil
Mar '2032.480.0032.5432.4632.5432.48244811:50:14 pmOptionChart
May '2032.83+0.0132.8732.7932.8732.8264411:36:16 pmOptionChart
Jul '2033.180.0033.2433.1633.2433.1814911:49:12 pmOptionChart
Aug '2033.29+0.0133.3333.2633.3333.287811:36:00 pmOptionChart
Sep '2033.36+0.0133.4133.3633.4133.352611:28:14 pmOptionChart
Soymeal
Mar '20298.50-0.40298.70298.10298.50298.90107511:44:31 pmOptionChart
May '20302.70-0.50303.00302.30302.80303.2058111:50:10 pmOptionChart
Jul '20307.40-0.30307.70306.80307.40307.7031011:28:14 pmOptionChart
Aug '20309.00-0.20309.30308.70309.30309.20798:50:04 pmOptionChart
Sep '20309.90-0.50310.50309.90310.50310.401197:01:38 pmOptionChart
Oats
Mar '20315^6-0^6316^6315^4315^4316^4119:32:55 pmOptionChart
May '20309^4  P0^0310^0308^0308^0309^41231:19:46 pmOptionChart
Jul '20301^4  P0^0302^0299^4302^0301^4331:10:25 pmOptionChart
Sep '20269^4  P-12^20^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-2^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20124.675  P0.000126.325124.575126.150124.675174741:04:59 pmOptionChart
Apr '20124.175  P0.000126.900124.000126.675124.175311621:04:59 pmOptionChart
Jun '20116.325  P0.000118.575116.150118.250116.325169451:04:58 pmOptionChart
Aug '20113.850  P0.000115.975113.700115.600113.85092751:04:58 pmOptionChart
Oct '20116.525  P0.000118.550116.300118.200116.52537841:04:56 pmOptionChart
Dec '20119.625  P0.000121.500119.475121.250119.62514741:04:23 pmOptionChart
Feb '210.000  P-121.3750.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.775  P0.000144.500142.725144.125142.77511201:04:57 pmOptionChart
Mar '20140.525  P0.000143.950140.350143.025140.52561361:04:57 pmOptionChart
Apr '20143.475  P0.000146.725143.275145.925143.47530931:04:50 pmOptionChart
May '20145.150  P0.000148.525145.025147.800145.15024411:04:23 pmOptionChart
Aug '20151.725  P0.000154.775151.575153.850151.72514691:03:53 pmOptionChart
Sep '20152.950  P0.000155.925152.800155.625152.9503721:03:53 pmOptionChart
Oct '20153.300  P0.000156.275153.075155.750153.3001361:02:36 pmOptionChart
Lean Hogs
Feb '2068.500  P0.00069.00067.27567.45068.500112331:04:54 pmOptionChart
Apr '2075.350  P0.00075.97573.90073.92575.350183621:04:57 pmOptionChart
May '2081.775  P0.00082.00081.22581.22581.775601:04:15 pmOptionChart
Jun '2087.825  P0.00088.17586.55086.55087.82576041:04:50 pmOptionChart
Jul '2088.500  P0.00088.72587.47587.62588.50032781:04:56 pmOptionChart
Aug '2087.450  P0.00087.67586.57586.62587.45045491:04:41 pmOptionChart
Oct '2075.475  P0.00075.67575.07575.35075.47538021:04:56 pmOptionChart
Dec '2068.650  P0.00069.07568.35068.85068.65027121:02:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.34  P0.001.341.311.311.34231:25:58 pmOptionChart
Mar '201.35  P0.001.361.351.351.35292:22:48 pmOptionChart
Apr '201.38  P0.001.381.381.381.3821:38:58 pmOptionChart
Crude Oil
Mar '2055.77+0.1855.9555.4755.6955.592744311:50:08 pmOptionChart
Apr '2055.77+0.1655.9655.4855.7255.61249811:46:09 pmOptionChart
May '2055.70+0.1655.8755.4255.7055.5493611:43:09 pmOptionChart
Jun '2055.50+0.1655.6655.2255.3955.3485411:46:43 pmOptionChart
Jul '2055.19+0.1555.2855.0155.0855.0420211:46:43 pmOptionChart
Unleaded Gasoline
Feb '201.5678+0.00761.57391.55951.56361.560228511:43:57 pmOptionChart
Mar '201.5797+0.00671.58601.57121.57541.5730133311:48:20 pmOptionChart
Apr '201.7638+0.00551.76951.75581.75831.758339411:31:13 pmOptionChart
May '201.7701+0.00681.77011.76441.76441.76337011:16:55 pmOptionChart
Jun '201.7611+0.00501.76111.75431.75871.75618611:03:09 pmOptionChart
Heating Oil
Feb '201.7956+0.00401.79691.78861.79331.791619011:41:05 pmOptionChart
Mar '201.7978+0.00351.80101.79011.79441.7943168911:45:14 pmOptionChart
Apr '201.7995+0.00431.80191.79231.79521.795248511:39:16 pmOptionChart
May '201.8002+0.00441.80171.79321.79611.795815611:28:42 pmOptionChart
Jun '201.8011+0.00471.80331.79631.79681.796417111:30:39 pmOptionChart
Natural Gas
Feb '201.930+0.0041.9451.9231.9381.926335911:49:43 pmOptionChart
Mar '201.908+0.0041.9191.9011.9141.904360111:50:13 pmOptionChart
Apr '201.941+0.0011.9491.9331.9461.94058311:48:59 pmOptionChart
May '201.9970.0002.0021.9902.0021.99727811:49:43 pmOptionChart
Jun '202.063-0.0052.0722.0602.0702.0688011:35:29 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201560.5-4.91562.91558.81562.91565.42750811:50:53 pmOptionChart
Apr '201566.7-4.91568.91565.01568.41571.6659311:50:13 pmOptionChart
Jun '201572.2-5.11574.31570.91574.01577.37511:37:38 pmOptionChart
Aug '201577.5-5.01577.51577.01577.01582.51511:28:23 pmOptionChart
Silver
Mar '2017.810-0.01917.81517.74017.80017.829313511:50:24 pmOptionChart
May '2017.890+1.18317.90017.83017.90017.9115411:50:10 pmOptionChart
Jul '2017.950+1.18417.95517.95017.95517.988311:40:02 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7265+0.00052.73602.72302.73102.7260471211:50:48 pmOptionChart
May '202.7370+0.00152.74502.73302.74502.735512511:39:55 pmOptionChart
Jul '202.7440+0.00152.74402.74302.74302.7425511:30:07 pmOptionChart
Sep '202.7500+0.00052.75002.75002.75002.7495311:29:28 pmOptionChart
Platinum
Jan '201001.7  P0.01001.71001.71001.71001.7212:05:54 pmOptionChart
Apr '201008.7+1.41009.41004.11008.31007.3110011:50:10 pmOptionChart
Jul '201012.50.01014.31009.51014.31012.51511:28:48 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20159-15-0-29159-21159-11159-19159-181924611:46:27 pmOptionChart
Jun '20158-19-0-31158-20158-15158-20158-2010710:29:08 pmOptionChart
10 Year Note
Mar '20129-250-0129-27129-23.5129-26129-259223711:49:59 pmOptionChart
Jun '20129-19.5  P0-0129-26.5129-15129-15129-19.522:58:25 pmOptionChart
5 Year Note
Mar '20119-70-0119-8.25119-6.25119-6.75119-74502511:48:19 pmOptionChart
Jun '20119-17  P0-0119-22.5119-15.5119-16.75119-17215651:01:22 pmOptionChart
2 Year Note
Mar '20107-26.750-0107-27.125107-26.5107-26.875107-26.751672711:46:38 pmOptionChart
Jun '20107-31.375  P0-0108-1.25107-31.25108-0.75107-31.375161861:44:25 pmOptionChart
Eurodollar
Mar '2098.2700-0.010098.280098.270098.275098.28004407011:39:05 pmOptionChart
Jun '2098.3550-0.005098.360098.355098.355098.3600995711:29:36 pmOptionChart
Sep '2098.44500.000098.450098.440098.450098.44501049311:48:14 pmOptionChart
Dec '2098.4600-0.005098.470098.460098.470098.4650779811:11:11 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 '200.0091540.0000000.0091610.0091490.0091530.0091541852011:50:42 pmOptionChart
Jun '200.0092000.0000000.0092060.0092000.0092060.009200311:30:30 pmOptionChart
Canadian Dollar
Mar '200.7617-0.00010.76190.76150.76190.7617359911:48:58 pmOptionChart
Jun '200.7619+0.00010.76200.76170.76190.7619189:37:42 pmOptionChart
Euro Currency
Mar '201.1082-0.00081.10911.10811.10891.10891078111:49:53 pmOptionChart
Jun '201.1146-0.00061.11501.11461.11491.1151711:34:26 pmOptionChart
British Pound
Mar '201.3141+0.00031.31461.31321.31421.3138410911:50:13 pmOptionChart
Jun '201.3180+0.00041.31801.31741.31761.3176811:06:51 pmOptionChart
Australian Dollar
Mar '200.6851+0.00030.68580.68450.68480.68481561211:50:36 pmOptionChart
Jun '200.6868+0.00060.68680.68680.68680.68621028:51:25 pmOptionChart
Brazilian Real
Mar '200.2397  P0.00000.24010.23850.23860.239746203:18:59 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029154+27291852911329129291271153011:51:02 pmOptionChart
Jun '2029132+3129139291092911529101611:02:27 pmOptionChart
Emini SP 500
Mar '203328.75+2.753332.003325.003326.503326.005077811:50:41 pmOptionChart
Jun '203329.50+3.003331.503326.003327.503326.5023911:47:19 pmOptionChart
Emini NASDAQ 100
Mar '209266.25+18.009272.509249.759252.009248.252880111:50:43 pmOptionChart
Jun '209287.25+19.509287.259269.509269.509267.752710:29:53 pmOptionChart