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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20328^6+1^2329^4327^2327^4327^4639611:49:10 pmOptionChart
Sep '20332^6+1^0333^4331^4331^6331^6215311:32:51 pmOptionChart
Dec '20341^2+1^0342^0340^0340^2340^2227111:47:45 pmOptionChart
Mar '21352^6+0^6353^4351^4351^4352^01170311:43:35 pmOptionChart
May '21359^6+0^6360^2358^4358^4359^0420611:30:21 pmOptionChart
Jul '21364^6+0^6365^0362^4362^4364^0498411:30:36 pmOptionChart
Chicago Wheat
Jul '20513^6-0^6515^0513^0513^4514^4151411:48:23 pmOptionChart
Sep '20516^6-1^0517^6516^2517^0517^643811:48:23 pmOptionChart
Dec '20525^6-0^4526^4525^0525^4526^21516711:42:14 pmOptionChart
Mar '21534^40^0534^4533^2533^6534^4788311:01:49 pmOptionChart
May '21537^4-1^0537^4537^4537^4538^4192111:48:23 pmOptionChart
Jul '21535^2-1^0535^2534^4534^6536^243911:30:18 pmOptionChart
Kansas Wheat
Jul '20463^2-0^6464^0462^6464^0464^02667811:31:10 pmOptionChart
Sep '20469^6-0^6470^0469^2469^4470^41002611:38:24 pmOptionChart
Dec '20481^0-0^6481^6480^4481^6481^649578:41:32 pmOptionChart
Mar '21491^4-0^6491^4491^0491^4492^281011:38:24 pmOptionChart
May '21498^2-0^6501^6488^0488^0499^02781:14:52 pmOptionChart
Minneapolis Wheat
Jul '20518^2-1^0519^0518^2518^4519^235128:37:39 pmOptionChart
Sep '20529^4-1^2530^2529^4530^2530^617088:37:39 pmOptionChart
Dec '20543^4-0^4543^4543^4543^4544^010537:04:56 pmOptionChart
Mar '21556^2-0^4559^4550^0550^0556^61541:18:09 pmOptionChart
May '21563^6-1^2567^6563^6567^2565^0951:17:58 pmOptionChart
Soybeans
Jul '20842^4-4^4846^0841^0846^0847^0580511:49:00 pmOptionChart
Aug '20845^4-3^6848^0843^4848^0849^21413811:33:27 pmOptionChart
Sep '20847^2-3^2849^0845^0848^6850^4567511:30:22 pmOptionChart
Nov '20853^2-2^6855^0850^6854^6856^0220911:38:30 pmOptionChart
Jan '21858^0-1^4858^6854^4858^6859^4644310:34:35 pmOptionChart
Mar '21853^4-2^0855^4850^6853^6855^4961111:30:21 pmOptionChart
May '21853^4-1^4854^4851^0852^4855^07011:26:12 pmOptionChart
Soyoil
Jul '2027.29-0.1027.3827.1427.3527.39555611:48:15 pmOptionChart
Aug '2027.47-0.1027.5527.3127.5327.571521911:42:09 pmOptionChart
Sep '2027.63-0.1127.7227.5327.7027.74364311:30:37 pmOptionChart
Oct '2027.80-0.0927.8827.7027.8827.89247511:32:37 pmOptionChart
Dec '2028.15-0.0928.2228.0028.2028.241539111:30:31 pmOptionChart
Soymeal
Jul '20283.70-0.60284.20283.30283.80284.30201511:48:13 pmOptionChart
Aug '20285.50-0.80286.20285.30286.00286.301038011:34:50 pmOptionChart
Sep '20287.80-0.60288.20287.30287.50288.4036509:47:31 pmOptionChart
Oct '20289.40-0.80290.10289.40289.60290.2031037:46:05 pmOptionChart
Dec '20292.70-1.00293.40292.40293.00293.701772311:34:50 pmOptionChart
Oats
Jul '20328^0-0^4329^4328^0329^0328^43679:21:23 pmOptionChart
Sep '20289^2-0^4290^2288^2288^2289^61271:14:58 pmOptionChart
Dec '20276^6+0^6277^2276^6277^2276^08011:37:14 pmOptionChart
Mar '21269^4  P-13^00^00^00^0269^406:00:00 pmOptionChart
May '21269^4  P-16^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '20101.6000.000101.600100.400100.800101.47568141:04:59 pmOptionChart
Aug '20101.1250.000101.300100.125100.725101.175178221:04:59 pmOptionChart
Oct '20103.0000.000103.150102.000102.850102.800102761:04:59 pmOptionChart
Dec '20106.1750.000106.250105.150105.925106.07555461:04:59 pmOptionChart
Feb '21109.7750.000110.000108.925109.525109.90025841:04:59 pmOptionChart
Apr '21112.1750.000112.225111.325111.875112.17510351:04:37 pmOptionChart
Feeder Cattle
Aug '20135.8500.000136.025133.300134.200135.50039511:04:57 pmOptionChart
Sep '20136.5250.000136.675134.350135.200136.25016821:04:49 pmOptionChart
Oct '20137.1500.000137.250135.075135.975136.7759661:04:39 pmOptionChart
Nov '20137.4000.000137.525135.675136.375136.9755491:04:39 pmOptionChart
Jan '21135.9500.000136.075134.450135.475135.4002651:03:53 pmOptionChart
Mar '21134.9250.000135.125133.975134.375134.9255512:54:05 pmOptionChart
Apr '21135.4750.000135.475135.475135.475135.47511:59:06 pmOptionChart
Lean Hogs
Jun '2056.6500.00058.80056.65058.67556.92567241:04:58 pmOptionChart
Jul '2055.5500.00058.00055.55058.00055.650166591:04:59 pmOptionChart
Aug '2054.9250.00056.60054.30056.52555.025111761:04:58 pmOptionChart
Oct '2050.4500.00052.40050.40052.40050.92552771:04:55 pmOptionChart
Dec '2051.5750.00053.02551.25052.65051.77543231:04:59 pmOptionChart
Feb '2157.8250.00059.42557.52559.30058.10021251:04:18 pmOptionChart
Apr '2163.9000.00065.57563.57565.30064.1752881:03:59 pmOptionChart
May '2169.3000.00069.30069.30069.30069.30021:59:03 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jun '201.120.001.131.121.121.121212:43:04 pmOptionChart
Jul '201.13+0.011.131.121.121.121412:43:04 pmOptionChart
Aug '201.12  P0.001.121.121.121.1216012:31:52 amOptionChart
Crude Oil
Jul '2033.21-0.5033.7732.9633.6833.712237111:49:58 pmOptionChart
Aug '2033.56-0.5034.1133.3134.0634.06534511:49:04 pmOptionChart
Sep '2033.98-0.5134.4933.7534.4834.4996411:47:29 pmOptionChart
Oct '2034.30-0.5134.7834.1034.7334.8134811:47:29 pmOptionChart
Nov '2034.65-0.5035.0534.4735.0535.1517710:13:23 pmOptionChart
Unleaded Gasoline
Jun '200.9910-0.00750.99100.99100.99100.998528:15:46 pmOptionChart
Jul '201.0195-0.00651.02921.01311.02801.026057311:48:22 pmOptionChart
Aug '201.0339-0.00911.04401.03151.04301.04309210:59:06 pmOptionChart
Sep '201.0392-0.00871.05021.03641.04641.04792611:49:12 pmOptionChart
Oct '200.9593-0.00820.97070.95930.96600.96751011:31:28 pmOptionChart
Heating Oil
Jun '200.9175-0.00810.93310.91750.93300.9256398:12:25 pmOptionChart
Jul '200.9741-0.00100.98650.96750.98470.975184411:49:31 pmOptionChart
Aug '201.0125-0.00241.02381.00661.01951.014914510:48:07 pmOptionChart
Sep '201.0458-0.00221.05421.03971.05021.04803411:40:31 pmOptionChart
Oct '201.0720-0.00401.08221.07201.08221.0760116:35:57 pmOptionChart
Natural Gas
Jul '201.818-0.0091.8341.8141.8191.827380211:49:59 pmOptionChart
Aug '201.904-0.0151.9221.8961.9121.919104211:39:24 pmOptionChart
Sep '201.960-0.0151.9781.9491.9681.975117111:35:12 pmOptionChart
Oct '202.044-0.0142.0612.0392.0602.05829811:30:45 pmOptionChart
Nov '202.369-0.0102.3862.3612.3852.37918111:30:52 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '201718.7+5.41722.01715.11718.81713.315010:57:13 pmOptionChart
Aug '201733.1+4.81736.41725.31732.71728.31349811:50:24 pmOptionChart
Oct '201741.5+4.21745.21738.01745.01737.32710:00:00 pmOptionChart
Dec '201746.9+4.21750.11740.71748.71742.72710:46:14 pmOptionChart
Silver
Jul '2017.960-0.00717.98517.81017.92017.967429611:49:33 pmOptionChart
Sep '2018.045-0.00518.05517.91018.05018.05022111:49:11 pmOptionChart
Dec '2018.115+1.20618.14018.00018.12018.1476511:41:15 pmOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.4065-0.00702.40952.39152.40502.4135692711:50:10 pmOptionChart
Sep '202.4175-0.00852.42002.40552.41652.426022211:35:08 pmOptionChart
Dec '202.4340-0.00852.43652.43002.43502.44251511:30:35 pmOptionChart
Mar '212.4610+0.00402.46102.43102.43502.45703731:10:48 pmOptionChart
Platinum
Jul '20859.3-8.8868.2847.2863.8868.1153311:44:50 pmOptionChart
Oct '20858.2-9.9864.7850.9863.5868.15711:37:42 pmOptionChart
Jan '21852.0-16.0857.0852.0857.0868.0998:15:36 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-17+0-28179-17178-30178-30178-21176511:48:05 pmOptionChart
Sep '20177-29+0-27177-30177-10177-10177-21250511:48:11 pmOptionChart
10 Year Note
Jun '20139-8+0-9.5139-8139-1.5139-2138-30.51451411:48:14 pmOptionChart
Sep '20138-30+0-9138-30.5138-24138-24.5138-216081911:48:59 pmOptionChart
5 Year Note
Jun '20125-23.25+0-4125-23.25125-20.5125-20.5125-19.25917811:40:54 pmOptionChart
Sep '20125-17+0-4.25125-17125-13.75125-13.75125-12.753186411:47:02 pmOptionChart
2 Year Note
Jun '20110-8.75+0-1110-8.75110-8110-8110-7.75198211:49:42 pmOptionChart
Sep '20110-13.125+0-1110-13.125110-12.375110-12.375110-12.1251319311:50:05 pmOptionChart
Eurodollar
Jun '2099.6925-0.005099.695099.690099.695099.6975315811:40:12 pmOptionChart
Sep '2099.7100-0.005099.715099.710099.715099.7150163411:33:25 pmOptionChart
Dec '2099.69500.000099.695099.690099.690099.6950189011:49:15 pmOptionChart
Mar '2199.77000.000099.775099.770099.770099.770098111:22:34 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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009330+0.0000390.0093320.0092850.0092910.0092921988411:50:07 pmOptionChart
Sep '200.009338+0.0000320.0093380.0093030.0093070.0093063311:45:51 pmOptionChart
Canadian Dollar
Jun '200.7264-0.00030.72650.72500.72620.7267557711:49:40 pmOptionChart
Sep '200.7255-0.00120.72590.72550.72580.7267118:36:11 pmOptionChart
Euro Currency
Jun '201.1102+0.00091.11021.10731.10841.10931564611:49:57 pmOptionChart
Sep '201.1123+0.00081.11231.10951.11041.11157911:49:51 pmOptionChart
British Pound
Jun '201.2339-0.00051.23391.23081.23261.2344626511:49:32 pmOptionChart
Sep '201.2326-0.00221.23291.23231.23291.234868:33:15 pmOptionChart
Australian Dollar
Jun '200.6647-0.00120.66470.66210.66220.66591995211:49:26 pmOptionChart
Sep '200.6644-0.00140.66460.66210.66210.665816011:13:04 pmOptionChart
Brazilian Real
Jun '200.1866-0.00040.18660.18660.18660.1870125:00:50 pmOptionChart
Sep '200.2567  P+0.07060.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2025347-110254642520825448254571991211:49:58 pmOptionChart
Sep '2025225-109253102510625310253343710:09:38 pmOptionChart
Emini SP 500
Jun '203028.75-9.253039.003011.253036.003038.0010394911:50:01 pmOptionChart
Sep '203018.25-9.753027.253002.003026.253028.0040811:48:31 pmOptionChart
Emini NASDAQ 100
Jun '209442.75-17.509461.009381.259453.509460.253273911:49:56 pmOptionChart
Sep '209426.00-18.009430.009385.009421.009444.00489:53:42 pmOptionChart