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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19366^0+0^4366^0364^6364^6365^430347:50:48 pmOptionChart
Mar '20377^4+0^6377^4376^4376^4376^6985449:47:59 pmOptionChart
May '20383^2+0^6383^2382^4382^4382^4224509:30:10 pmOptionChart
Jul '20387^4+0^4387^4386^6386^6387^0213239:30:10 pmOptionChart
Sep '20387^0+0^6387^0386^2386^2386^235529:32:23 pmOptionChart
Dec '20391^0+0^4391^0390^0390^0390^4107569:32:23 pmOptionChart
Chicago Wheat
Dec '19532^6+0^6532^6532^6532^6532^04068:37:47 pmOptionChart
Mar '20524^2+0^4524^6523^6523^6523^6387779:48:44 pmOptionChart
May '20528^2+0^2528^6527^6527^6528^0126049:30:49 pmOptionChart
Jul '20530^4+0^4530^6529^6529^6530^094307:34:41 pmOptionChart
Sep '20536^0+0^2536^6536^0536^2535^625027:00:13 pmOptionChart
Dec '20546^4+0^4546^4546^4546^4546^09967:51:15 pmOptionChart
Kansas Wheat
Dec '19420^20^0426^6420^2426^6420^231:28:10 pmOptionChart
Mar '20436^2+0^6436^2435^2435^4435^4171589:48:44 pmOptionChart
May '20443^4+0^4443^6443^0443^0443^047749:25:42 pmOptionChart
Jul '20450^0+0^2450^2450^0450^0449^641839:38:36 pmOptionChart
Sep '20458^2+0^4458^2458^0458^0457^610399:25:42 pmOptionChart
Minneapolis Wheat
Dec '19499^0+1^0504^6492^0492^0498^0381:29:53 pmOptionChart
Mar '20514^4+0^6515^2513^6513^6513^646999:43:27 pmOptionChart
May '20523^6+1^0523^6523^2523^2522^621519:01:23 pmOptionChart
Jul '20532^20^0537^0532^2535^2532^27751:14:16 pmOptionChart
Sep '20541^4-0^4541^4541^4541^4542^01587:02:04 pmOptionChart
Soybeans
Jan '20886^6+2^4887^2884^4884^6884^2151989:42:39 pmOptionChart
Mar '20901^6+3^0902^0899^0899^0898^6114849:35:28 pmOptionChart
May '20916^2+2^6916^4913^6913^6913^4272169:32:24 pmOptionChart
Jul '20929^4+2^6929^4926^6926^6926^68599:28:27 pmOptionChart
Aug '20931^6+1^0931^6931^0931^0930^612997:28:59 pmOptionChart
Sep '20931^6+2^4931^6929^4929^4929^211798:02:20 pmOptionChart
Nov '20935^6+2^6935^6931^4931^4933^065739:07:59 pmOptionChart
Soyoil
Dec '1930.28-0.0130.5530.2330.5530.2915041:16:31 pmOptionChart
Jan '2030.66+0.1630.6630.4930.5330.5025069:48:59 pmOptionChart
Mar '2030.95+0.1630.9530.7930.8330.79429629:43:21 pmOptionChart
May '2031.28+0.1631.2831.1131.1631.12121109:42:10 pmOptionChart
Jul '2031.58+0.1531.5831.4431.4731.4360039:42:10 pmOptionChart
Soymeal
Dec '19299.70+0.20301.00294.10294.50299.5016601:14:54 pmOptionChart
Jan '20302.00+0.50302.10301.50301.60301.5012549:48:42 pmOptionChart
Mar '20305.00+0.40305.20304.50304.60304.602469:27:49 pmOptionChart
May '20307.70+0.40307.90307.20307.30307.30254789:27:49 pmOptionChart
Jul '20310.50+0.40310.60310.00310.10310.10165508:49:33 pmOptionChart
Oats
Dec '19317^6+1^4317^6313^2313^2316^2211:49:59 amOptionChart
Mar '20293^6-1^4296^0293^0294^4295^29069:00:00 pmOptionChart
May '20292^60^0296^4288^4296^4292^6291:09:32 pmOptionChart
Jul '20266^6  P-19^60^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-8^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.0000.000120.550119.275119.500119.92565611:04:51 pmOptionChart
Feb '20124.7500.000125.350123.800124.000124.600214621:04:59 pmOptionChart
Apr '20125.2250.000125.750124.525124.875125.150118111:04:54 pmOptionChart
Jun '20116.9750.000117.325116.050116.450116.82579971:04:38 pmOptionChart
Aug '20114.6000.000114.975113.850114.125114.50025721:04:24 pmOptionChart
Oct '20115.9250.000116.275115.275115.300115.8257581:03:59 pmOptionChart
Dec '20115.000  P-3.200114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20140.7500.000141.575139.900140.600140.55056611:04:51 pmOptionChart
Mar '20141.3000.000142.025140.550141.100141.15024661:04:41 pmOptionChart
Apr '20143.3000.000144.050142.550143.175143.12512121:04:27 pmOptionChart
May '20144.6250.000145.325143.825144.350144.4757431:04:27 pmOptionChart
Aug '20149.6000.000150.350148.900149.300149.4755671:04:41 pmOptionChart
Sep '20150.3750.000151.000149.750150.125150.25020212:59:51 pmOptionChart
Oct '20151.0250.000151.150150.250150.725150.95011412:59:51 pmOptionChart
Lean Hogs
Dec '1961.6000.00061.95061.17561.87561.57570491:04:53 pmOptionChart
Feb '2067.6250.00068.60067.15068.35067.575188411:04:59 pmOptionChart
Apr '2073.5250.00074.77573.32574.72573.50071551:04:57 pmOptionChart
May '2079.8000.00080.17579.40080.00079.5004212:03:17 pmOptionChart
Jun '2085.7000.00087.07585.50087.02585.67548321:04:35 pmOptionChart
Jul '2085.9500.00087.42585.77587.30085.95023761:03:59 pmOptionChart
Aug '2085.0500.00086.97585.05086.87585.32526431:04:57 pmOptionChart
Oct '2072.7250.00074.32572.47574.05072.77510131:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.47  P0.001.471.471.471.47101:34:27 pmOptionChart
Jan '201.370.001.381.371.371.373412:53:12 pmOptionChart
Feb '201.40+0.011.401.391.391.391312:53:07 pmOptionChart
Crude Oil
Jan '2058.22-0.2158.4858.2058.3258.43128759:50:11 pmOptionChart
Feb '2058.12-0.2258.3958.1258.2658.3412319:46:46 pmOptionChart
Mar '2057.86-0.2058.1157.8657.9958.062299:42:54 pmOptionChart
Apr '2057.49-0.1957.6957.4957.6957.68349:43:00 pmOptionChart
May '2057.15-0.1157.7556.8557.1657.2623:56:46 pmOptionChart
Unleaded Gasoline
Jan '201.6174-0.00371.62481.61691.62131.62113919:48:24 pmOptionChart
Feb '201.6215-0.00441.62901.62151.62821.62592239:44:30 pmOptionChart
Mar '201.6406+0.00211.64061.63901.63901.638576:04:41 pmOptionChart
Apr '201.8108-0.00251.82281.79671.79801.813313:58:53 pmOptionChart
May '201.8115-0.00321.82331.80021.80451.814713:58:53 pmOptionChart
Heating Oil
Jan '201.9273-0.00571.93561.92731.93201.93302949:50:07 pmOptionChart
Feb '201.9280-0.00511.93561.92801.93201.9331588:56:46 pmOptionChart
Mar '201.9235-0.00141.92351.92351.92351.924975:30:22 pmOptionChart
Apr '201.9080-0.00191.91071.90801.91071.9099178747:20:42 pmOptionChart
May '201.8964-0.00141.90411.88081.88791.897813:57:59 pmOptionChart
Natural Gas
Jan '202.416-0.0112.4262.4142.4172.42715399:49:46 pmOptionChart
Feb '202.390-0.0082.3992.3872.3902.3982979:43:25 pmOptionChart
Mar '202.306-0.0062.3122.3022.3032.312619:43:25 pmOptionChart
Apr '202.209-0.0022.2132.2042.2062.211409:43:25 pmOptionChart
May '202.2190.0002.2202.2152.2152.21989:10:25 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191474.9-2.01475.01474.91475.01476.975:14:06 pmOptionChart
Feb '201480.7-2.41481.51479.91481.01483.1130479:50:44 pmOptionChart
Apr '201485.6-3.01486.91485.51486.71488.6379:33:17 pmOptionChart
Jun '201490.6-3.01491.41490.61491.31493.699:27:31 pmOptionChart
Silver
Dec '1916.870-0.07216.94216.78016.84016.94219:55:19 amOptionChart
Mar '2017.015-0.04417.03016.99517.02017.05934049:48:44 pmOptionChart
May '2017.105+0.39817.11517.09017.11517.146138:29:25 pmOptionChart
Jul '2017.195+0.42917.24017.07017.11517.2279032:59:11 pmOptionChart
Copper
Dec '192.6490+0.00052.66002.64052.64052.64851213:11:58 pmOptionChart
Mar '202.6680+0.00502.67002.66452.66602.663027309:50:08 pmOptionChart
May '202.6755+0.00352.67752.67552.67752.672045578:35:06 pmOptionChart
Jul '202.6830+0.00252.68952.67502.67502.680530303:29:16 pmOptionChart
Platinum
Jan '20900.0-0.6900.5897.0900.2900.610359:41:19 pmOptionChart
Apr '20904.5-1.8905.8902.7905.8906.31237:02:39 pmOptionChart
Jul '20911.0-0.4913.8898.0913.0911.45012:22:08 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-31-0-27158-31158-29158-29159-4817:10:19 pmOptionChart
Mar '20158-10-0-31158-13158-2158-2158-1169669:48:51 pmOptionChart
10 Year Note
Dec '19129-9-0-31129-9.5129-7129-7129-107239:38:16 pmOptionChart
Mar '20129-9.5-0-31.5129-10129-5.5129-6129-10479139:48:55 pmOptionChart
5 Year Note
Dec '19118-17.75-0-29.25118-17.75118-17.75118-17.75118-20.5235:00:00 pmOptionChart
Mar '20118-28.75-0-31.25118-29.5118-27.25118-27.5118-29.5205259:50:53 pmOptionChart
2 Year Note
Dec '19107-18.75-0-31.25107-20107-18.25107-19.5107-19.556733:59:40 pmOptionChart
Mar '20107-25.125-0-31.5107-25.375107-24.625107-24.625107-25.62570009:49:42 pmOptionChart
Eurodollar
Dec '1998.1175-0.002598.117598.115098.117598.120013019:48:51 pmOptionChart
Mar '2098.3100-0.005098.310098.310098.310098.315044949:48:22 pmOptionChart
Jun '2098.4050-0.005098.405098.400098.400098.410020449:48:51 pmOptionChart
Sep '2098.4700-0.010098.475098.465098.465098.480015819:48:09 pmOptionChart
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 '190.009204+0.0000040.0092060.0091960.0091980.009201139749:48:19 pmOptionChart
Mar '200.009258+0.0000040.0092600.0092500.0092540.0092541059:23:24 pmOptionChart
Canadian Dollar
Dec '190.7586-0.00060.75900.75850.75890.759138619:50:31 pmOptionChart
Mar '200.7590-0.00050.75920.75890.75910.7594399:24:16 pmOptionChart
Euro Currency
Dec '191.1113+0.00071.11151.11081.11101.110676079:50:09 pmOptionChart
Mar '201.1181+0.00071.11811.11761.11791.11741209:17:00 pmOptionChart
British Pound
Dec '191.3160-0.00051.31661.31561.31641.316558409:47:01 pmOptionChart
Mar '201.3199-0.00041.32031.31941.32031.3203979:36:05 pmOptionChart
Australian Dollar
Dec '190.6840+0.00070.68440.68320.68340.683398469:50:31 pmOptionChart
Mar '200.6854+0.00060.68580.68480.68480.68484089:50:31 pmOptionChart
Brazilian Real
Mar '200.2609  P+0.02280.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927714+362772927675276882767873699:50:37 pmOptionChart
Mar '2027698+3127713276712767127667599:48:23 pmOptionChart
Emini SP 500
Dec '193121.50+3.753123.253117.003117.753117.75408849:50:31 pmOptionChart
Mar '203123.00+3.753124.753118.753119.253119.2517479:49:07 pmOptionChart
Emini NASDAQ 100
Dec '198323.50+14.258329.258307.758311.008309.25158559:50:24 pmOptionChart
Mar '208341.75+12.258348.008330.508330.758329.501049:49:48 pmOptionChart