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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Sep '19362^4-0^6363^0361^6362^6363^220671:52:30 amOptionChart
Dec '19370^4-0^4371^2370^2371^0371^031721:50:10 amOptionChart
Mar '20382^6-0^2383^4382^4383^0383^03171:32:45 amOptionChart
May '20390^2-0^4390^6390^2390^6390^614911:21:50 pmOptionChart
Jul '20396^6-0^4397^2396^4397^2397^216412:32:15 amOptionChart
Sep '20400^2-0^4400^2400^2400^2400^6469:57:09 pmOptionChart
Chicago Wheat
Sep '19467^6+0^4468^2466^2466^6467^29931:47:05 amOptionChart
Dec '19471^60^0472^4470^6471^2471^616831:52:06 amOptionChart
Mar '20477^4-0^2477^4477^4477^4477^630311:31:12 pmOptionChart
May '20481^2-0^4481^2480^2481^0481^618412:20:58 amOptionChart
Jul '20485^0-0^6485^0484^0485^0485^614111:31:09 pmOptionChart
Sep '20493^2-0^4493^4493^2493^4493^6241:07:48 amOptionChart
Kansas Wheat
Sep '19395^4+2^2395^4393^2393^2393^27251:12:37 amOptionChart
Dec '19406^0+1^6406^2403^6404^0404^211521:50:54 amOptionChart
Mar '20420^0+1^6420^0417^4417^6418^24271:00:00 amOptionChart
May '20430^6+2^0430^6428^6428^6428^61071:39:25 amOptionChart
Jul '20440^2+1^6440^2438^2438^2438^4791:50:10 amOptionChart
Minneapolis Wheat
Sep '19498^2-0^2499^0498^0498^4498^418611:43:35 pmOptionChart
Dec '19513^2-0^2513^4513^0513^2513^419512:00:30 amOptionChart
Mar '20526^0-0^2526^4525^6526^4526^212711:43:12 pmOptionChart
May '20536^0  P0^0539^4535^4539^0536^03021:14:19 pmOptionChart
Jul '20545^0-0^6545^2545^0545^0545^63111:43:35 pmOptionChart
Soybeans
Sep '19859^0+3^0859^2855^4855^4856^05221:47:47 amOptionChart
Nov '19871^6+3^0872^0868^0868^2868^670021:51:57 amOptionChart
Jan '20885^2+2^6885^4882^2882^4882^410401:46:37 amOptionChart
Mar '20898^4+3^0898^6895^4895^4895^413531:50:54 amOptionChart
May '20910^0+3^0910^0906^6907^2907^02421:47:47 amOptionChart
Jul '20920^2+3^0920^2917^4917^4917^2831:46:37 amOptionChart
Aug '20921^2  P0^0931^2921^2928^4921^217511:12:44 amOptionChart
Soyoil
Sep '1928.58+0.0428.6328.4428.5728.546791:51:53 amOptionChart
Oct '1928.68+0.0328.7528.5528.6728.651521:52:37 amOptionChart
Dec '1928.91+0.0129.0028.7928.9228.9042791:52:37 amOptionChart
Jan '2029.16+0.0429.2229.0129.1229.123111:51:57 amOptionChart
Mar '2029.41+0.0229.4729.2829.4029.394001:52:34 amOptionChart
Soymeal
Sep '19294.50+0.80294.50293.40293.60293.702261:37:09 amOptionChart
Oct '19296.40+0.70296.50295.50295.50295.702431:46:12 amOptionChart
Dec '19300.00+0.70300.20299.00299.10299.3016451:53:18 amOptionChart
Jan '20301.50+0.90301.50300.10300.50300.601681:33:20 amOptionChart
Mar '20304.00+0.80304.20302.70302.70303.203191:48:59 amOptionChart
Oats
Sep '19265^0-0^2265^0265^0265^0265^2211:35:17 pmOptionChart
Dec '19266^20^0268^0266^2268^0266^271:49:10 amOptionChart
Mar '20270^6  P0^0275^6270^0275^6270^61512:49:05 pmOptionChart
May '20267^0  P-3^40^00^00^0267^006:00:00 pmOptionChart
Jul '20266^6  P-5^40^00^00^0266^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Aug '19104.975  P0.000105.075103.025103.150104.97512141:04:54 pmOptionChart
Oct '19101.100  P0.000101.450100.225100.600101.100192981:04:59 pmOptionChart
Dec '19106.100  P0.000106.450105.325105.700106.10087751:04:54 pmOptionChart
Feb '20111.250  P0.000111.625110.525110.775111.25069721:04:26 pmOptionChart
Apr '20113.500  P0.000113.950112.900113.100113.50047261:04:26 pmOptionChart
Jun '20106.425  P0.000106.775105.825106.075106.42511921:04:53 pmOptionChart
Aug '20111.100  P+6.625111.275110.975111.150111.100881:03:59 pmOptionChart
Feeder Cattle
Aug '19138.400  P0.000138.550137.400137.600138.4008911:04:59 pmOptionChart
Sep '19136.425  P0.000136.800134.800135.300136.42535921:04:59 pmOptionChart
Oct '19135.475  P0.000135.925134.150134.550135.47550341:04:59 pmOptionChart
Nov '19135.075  P0.000135.325133.775134.200135.07525121:04:41 pmOptionChart
Jan '20133.125  P0.000133.275131.875132.600133.12515361:04:03 pmOptionChart
Mar '20132.650  P0.000132.750131.525131.925132.6504141:04:03 pmOptionChart
Apr '20133.750  P0.000133.800132.675132.675133.75010012:59:46 pmOptionChart
Lean Hogs
Oct '1962.300  P0.00063.32562.07563.00062.300131401:04:59 pmOptionChart
Dec '1961.550  P0.00062.65061.42562.52561.55076901:04:32 pmOptionChart
Feb '2068.575  P0.00069.75068.45069.75068.57545611:04:59 pmOptionChart
Apr '2074.050  P0.00075.10073.95075.10074.05025111:04:23 pmOptionChart
May '2080.650  P0.00080.80080.65080.80080.65048:44:00 amOptionChart
Jun '2084.000  P0.00084.85083.87584.80084.0008771:03:59 pmOptionChart
Jul '2084.525  P0.00085.07584.40084.70084.5253101:03:59 pmOptionChart
Aug '2083.775  P0.00084.30083.50084.10083.7751701:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Sep '191.34  P0.001.351.341.351.346712:10:00 pmOptionChart
Oct '191.34  P0.001.361.341.361.34593:57:15 pmOptionChart
Nov '191.34  P0.001.361.331.331.34201:00:25 pmOptionChart
Crude Oil
Oct '1955.51+0.1655.6055.2855.3555.35326631:53:24 amOptionChart
Nov '1955.32+0.1655.4155.1055.1655.1611881:51:44 amOptionChart
Dec '1955.05+0.1855.1254.8054.9054.879131:49:41 amOptionChart
Jan '2054.67+0.1554.6754.4854.5654.521691:33:07 amOptionChart
Feb '2054.37+0.1954.3754.0854.2154.185111:31:13 pmOptionChart
Unleaded Gasoline
Sep '191.6693+0.00181.67081.66351.66831.66751151:02:57 amOptionChart
Oct '191.5477+0.00151.55001.54281.54401.54624501:53:28 amOptionChart
Nov '191.5161+0.00121.51921.51271.51601.514910312:57:14 amOptionChart
Dec '191.4904-0.00091.49581.49041.49171.49136211:31:12 pmOptionChart
Jan '201.4817-0.00111.48701.48171.48601.482814711:31:12 pmOptionChart
Heating Oil
Sep '191.8449+0.00361.84551.83751.83811.84133451:25:00 amOptionChart
Oct '191.8509+0.00251.85281.84461.84801.84847181:52:18 amOptionChart
Nov '191.8542+0.00181.85541.84941.85071.8524701:37:55 amOptionChart
Dec '191.8572+0.00291.85721.85131.85281.85431011:38:56 pmOptionChart
Jan '201.8523-0.00281.85531.85231.85531.8551511:32:41 pmOptionChart
Natural Gas
Sep '192.147-0.0122.1582.1432.1502.15919591:52:40 amOptionChart
Oct '192.149-0.0142.1582.1452.1542.16326641:52:40 amOptionChart
Nov '192.208-0.0142.2182.2062.2122.2228761:46:01 amOptionChart
Dec '192.392-0.0142.4022.3882.3982.4066551:50:38 amOptionChart
Jan '202.504-0.0142.5152.5022.5122.51877412:46:37 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Aug '191493.5-3.81493.51493.51493.51497.3312:53:13 amOptionChart
Oct '191498.5-3.81502.41496.91502.31502.35451:52:44 amOptionChart
Dec '191504.8-3.71508.81503.01508.81508.5356901:53:13 amOptionChart
Feb '201510.5-3.81513.71509.01513.71514.32501:43:46 amOptionChart
Silver
Sep '1916.980-0.06017.03516.96017.03017.04065931:52:02 amOptionChart
Dec '1917.120+1.63817.18017.10517.18017.17818111:52:57 amOptionChart
Mar '2017.230+1.63417.27517.22017.27517.291291:26:24 amOptionChart
May '2016.707  P+1.04716.84016.70516.77516.70737712:29:59 pmOptionChart
Copper
Sep '192.5640+0.00652.56602.55302.55852.557570181:53:05 amOptionChart
Dec '192.5710+0.00552.57402.56102.56702.565520291:52:25 amOptionChart
Mar '202.5820+0.00552.58202.57502.57652.5765111:43:47 amOptionChart
May '202.5880+0.00352.58802.58352.58352.584581:37:12 amOptionChart
Platinum
Oct '19862.1+0.2863.0860.0860.0861.918801:52:57 amOptionChart
Jan '20866.7+0.1867.3864.8866.5866.6651:07:16 amOptionChart
Apr '20870.0-1.3870.0870.0870.0871.326:02:43 pmOptionChart
Jul '20895.9  P+35.9902.0889.9902.0895.9410:50:03 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Sep '19163-13-0-10164-3163-4163-30164-3346041:53:04 amOptionChart
Dec '19162-21-0-11163-10162-12163-7163-1046631:53:03 amOptionChart
10 Year Note
Sep '19130-1-0-23.5130-11129-31.5130-8130-9.52214911:53:18 amOptionChart
Dec '19130-21.5-0-23.5130-31130-19.5130-28.5130-30720561:50:21 amOptionChart
5 Year Note
Sep '19118-29.5-0-27.25119-2.5118-28119-0.75119-2.25786741:53:23 amOptionChart
Dec '19119-11-0-27.25119-16119-9.25119-14119-15.75165921:51:29 amOptionChart
2 Year Note
Sep '19107-19.625-0-30.5107-21.5107-18.875107-20.375107-21.125445291:52:00 amOptionChart
Dec '19107-27.375-0-30.25107-29.125107-26.625107-28.375107-29.125156141:45:07 amOptionChart
Eurodollar
Sep '1997.9275-0.007597.935097.917597.925097.9350135711:53:05 amOptionChart
Dec '1998.1150-0.020098.135098.100098.125098.1350186861:51:02 amOptionChart
Mar '2098.3650-0.030098.395098.350098.385098.3950209871:52:44 amOptionChart
Jun '2098.4850-0.030098.515098.470098.500098.5150175671:53:03 amOptionChart
Sep '2098.3000  P-0.050098.340098.295098.325098.30001868413:59:58 pmOptionChart
Dec '2098.3050  P-0.035098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P-0.010098.380098.330098.360098.35001128133:57:15 pmOptionChart
Jun '2198.3350  P-0.005098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P+0.005098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P+0.015098.310098.265098.300098.2950519503:58:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Sep '190.009393-0.0000210.0094120.0093910.0094110.009413246541:53:03 amOptionChart
Dec '190.009449-0.0000220.0094630.0094490.0094600.0094719012:44:17 amOptionChart
Canadian Dollar
Sep '190.7513-0.00090.75260.75070.75220.752283811:52:32 amOptionChart
Dec '190.7515-0.00150.75300.75150.75300.75302012:22:40 amOptionChart
Euro Currency
Sep '191.1088-0.00171.11051.10791.10981.1105197161:53:04 amOptionChart
Dec '191.1162-0.00171.11811.11551.11761.117911731:46:54 amOptionChart
British Pound
Sep '191.2225-0.00441.22741.22221.22671.2269170511:53:08 amOptionChart
Dec '191.2271-0.00391.23141.22711.23061.23109731:36:18 amOptionChart
Australian Dollar
Sep '190.6759-0.00040.67690.67500.67640.6763154771:52:55 amOptionChart
Dec '190.67790.00000.67850.67700.67790.6779811:09:00 amOptionChart
Brazilian Real
Sep '190.2456-0.00010.24600.24520.24520.2457841:40:14 amOptionChart
Dec '190.2627  P+0.01860.00000.00000.00000.262706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Sep '1926331+10626347261942622526225126601:52:54 amOptionChart
Dec '1926302+10326322261772620426199351:45:03 amOptionChart
Emini SP 500
Sep '192934.75+12.502936.752918.752920.252922.25717381:53:09 amOptionChart
Dec '192935.75+12.752937.002920.002921.002923.008241:46:39 amOptionChart
Emini NASDAQ 100
Sep '197756.00+44.757762.007702.757705.757711.25371631:53:03 amOptionChart
Dec '197776.00+47.007777.007734.007734.007729.00921:46:06 amOptionChart