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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^2+0^2384^4383^2383^6384^077507:27:24 amOptionChart
May '19392^0+0^2392^2391^0391^4391^614267:27:39 amOptionChart
Jul '19398^20^0398^6397^6398^2398^27177:27:02 amOptionChart
Sep '19400^0+0^2400^0399^2399^4399^62927:09:42 amOptionChart
Dec '19403^6+0^2404^0402^6403^0403^49597:27:36 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19531^6-3^4535^6531^6534^0535^253867:27:31 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^0-2^6548^0544^6544^6547^64477:26:51 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^4-2^4566^2563^2563^6566^01497:14:49 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^0-4^0521^6517^6520^2522^010897:24:31 amOptionChart
May '19519^4  P-14^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19540^0-3^6543^4540^0541^2543^61827:23:35 amOptionChart
Sep '19553^2-2^0553^2553^2553^2555^224:01:13 amOptionChart
Dec '19569^2-2^2569^2569^2569^2571^424:19:53 amOptionChart
Minneapolis Wheat
Mar '19582^4-2^6584^4582^4584^2585^21067:09:40 amOptionChart
May '19588^4-2^0589^6588^4589^2590^4244:32:17 amOptionChart
Jul '19594^4-2^2595^2594^4595^2596^634:32:17 amOptionChart
Sep '19603^4  P0^0605^4601^2602^2603^41911:29:55 pmOptionChart
Dec '19614^6  P0^0616^4612^0612^6614^61391:29:55 pmOptionChart
Soybeans
Jan '19909^0+4^2909^4902^6902^6904^696567:27:12 amOptionChart
Mar '19922^0+4^0922^4915^6916^0918^078177:24:11 amOptionChart
May '19935^2+3^6935^6929^2929^2931^414967:27:36 amOptionChart
Jul '19946^6+3^6947^2940^6940^6943^09137:27:36 amOptionChart
Aug '19951^2+4^2951^2947^4947^6947^0127:10:38 amOptionChart
Sep '19952^0+3^6952^2951^4951^4948^23087:10:53 amOptionChart
Nov '19957^0+3^4957^4951^6952^0953^43857:27:36 amOptionChart
Soyoil
Jan '1928.40+0.2328.4628.1928.2028.1755847:26:25 amOptionChart
Mar '1928.67+0.2228.7428.4728.5128.4557637:27:36 amOptionChart
May '1928.96+0.2229.0328.7628.7628.7410477:27:36 amOptionChart
Jul '1929.25+0.2229.3029.0329.0329.035117:22:53 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19310.60+1.50310.90308.80309.00309.1032397:27:00 amOptionChart
Mar '19315.00+1.60315.20313.10313.40313.4022807:27:36 amOptionChart
May '19318.70+1.60318.90316.90317.00317.107207:22:53 amOptionChart
Jul '19322.60+1.60322.80320.70320.90321.002757:23:33 amOptionChart
Aug '19324.00+1.40324.00323.00323.00322.60747:20:02 amOptionChart
Oats
Mar '19287^4-0^4290^2285^6288^0288^0327:08:19 amOptionChart
May '19290^4-0^2290^4290^4290^4290^6625:59:53 amOptionChart
Jul '19288^2  P0^0287^2287^0287^2288^2210:45:26 amOptionChart
Sep '19275^2  P0^00^00^00^0275^206:00:00 pmOptionChart
Dec '19271^0  P0^00^00^00^0271^006:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18119.025  P0.000119.300118.600119.200119.02522501:04:46 pmOptionChart
Feb '19121.550  P0.000122.200121.100122.075121.550189731:04:58 pmOptionChart
Apr '19123.850  P0.000124.275123.400124.075123.850106061:04:58 pmOptionChart
Jun '19115.350  P0.000115.775114.850115.350115.35073011:04:43 pmOptionChart
Aug '19112.750  P0.000113.400112.300113.375112.75030191:04:58 pmOptionChart
Oct '19114.100  P0.000114.700113.775114.500114.1009711:04:22 pmOptionChart
Dec '19116.100  P0.000116.550115.825116.500116.1003611:04:39 pmOptionChart
Feeder Cattle
Jan '19145.375  P0.000147.250145.300146.925145.37557251:04:52 pmOptionChart
Mar '19143.325  P0.000145.375143.125144.950143.32559161:04:55 pmOptionChart
Apr '19144.100  P0.000145.800143.875145.500144.10013901:04:29 pmOptionChart
May '19144.525  P0.000145.925144.125145.625144.5258081:02:50 pmOptionChart
Aug '19148.425  P0.000149.375147.850149.300148.4253941:02:32 pmOptionChart
Sep '19148.200  P0.000148.425148.025148.425148.2003812:55:10 pmOptionChart
Oct '19147.825  P0.000147.825147.825147.825147.825211:00:19 pmOptionChart
Lean Hogs
Feb '1963.825  P0.00064.40063.02564.32563.825173661:04:57 pmOptionChart
Apr '1968.975  P0.00070.20068.60070.05068.97569991:04:52 pmOptionChart
May '1974.650  P0.00075.82574.65075.72574.65010212:48:19 pmOptionChart
Jun '1982.375  P0.00083.10081.82583.02582.37540251:04:45 pmOptionChart
Jul '1983.275  P0.00084.10082.72584.10083.27513011:04:59 pmOptionChart
Aug '1983.075  P0.00083.70082.40083.70083.07511481:04:43 pmOptionChart
Oct '1968.350  P0.00068.90068.00068.90068.3502671:03:44 pmOptionChart
Dec '1962.500  P0.00062.80062.37562.60062.500971:03:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.26-0.001.261.261.261.263356:52:23 amOptionChart
Feb '191.29-0.001.291.291.291.293346:52:49 amOptionChart
Mar '191.31  P0.001.321.310.001.313912:32:47 pmOptionChart
Crude Oil
Jan '1948.76-1.1249.5947.8449.1649.88172307:27:43 amOptionChart
Feb '1949.05-1.1549.9048.1349.4650.202439517:27:48 amOptionChart
Mar '1949.39-1.1650.2148.4549.8150.55153187:27:43 amOptionChart
Apr '1949.67-1.2450.4848.8050.1750.9177987:26:06 amOptionChart
May '1950.05-1.2450.9149.2050.5751.2946417:23:55 amOptionChart
Unleaded Gasoline
Jan '191.3836-0.02681.40351.35871.39531.410453027:27:45 amOptionChart
Feb '191.3860-0.02681.40491.35911.39691.412857777:27:35 amOptionChart
Mar '191.4028-0.02871.42261.37791.41421.431512037:26:54 amOptionChart
Apr '191.5961-0.02891.61491.57071.60951.62509857:19:56 amOptionChart
May '191.6094-0.02841.61021.59211.61021.63782017:15:10 amOptionChart
Heating Oil
Jan '191.8054-0.02131.81741.77151.80521.826744307:27:36 amOptionChart
Feb '191.7996-0.02201.81121.76651.79871.821625957:27:45 amOptionChart
Mar '191.7894-0.02291.80131.75691.78981.81232717:27:37 amOptionChart
Apr '191.7769-0.02441.79071.75001.78391.8013967:26:03 amOptionChart
May '191.7750-0.02461.78781.75001.78281.7996627:24:20 amOptionChart
Natural Gas
Jan '193.687+0.1593.6993.5663.5963.528159087:27:47 amOptionChart
Feb '193.590+0.1373.6033.4823.4883.45356757:27:43 amOptionChart
Mar '193.417+0.1093.4273.3343.3503.30830017:27:43 amOptionChart
Apr '192.826+0.0462.8302.7902.8002.78029897:27:31 amOptionChart
May '192.755+0.0282.7572.7352.7462.7278017:27:31 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181247.5+0.11248.21247.51248.21247.4126:49:03 amOptionChart
Feb '191251.6-0.21254.51249.01249.71251.8842387:27:53 amOptionChart
Apr '191257.6-0.41260.21255.21256.11258.048297:27:51 amOptionChart
Jun '191263.3-1.11266.71261.51262.51264.45227:22:11 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.710-0.04914.79014.68014.73514.759195137:27:36 amOptionChart
May '1914.785-0.05914.87014.76514.81514.8442777:20:25 amOptionChart
Jul '1914.875-0.05314.90014.87514.90014.928637:20:17 amOptionChart
Copper
Dec '182.7110-0.04202.74002.69752.74002.75301717:26:57 amOptionChart
Mar '192.7105-0.04402.75252.69752.74302.7545367517:27:55 amOptionChart
May '192.7145-0.04252.75402.70102.74902.757012367:26:07 amOptionChart
Jul '192.7230-0.03752.75502.70652.75502.76054247:20:15 amOptionChart
Platinum
Jan '19790.6-5.3795.8788.7795.0795.950147:27:41 amOptionChart
Apr '19795.6-5.7802.0794.3800.3801.314087:22:55 amOptionChart
Jul '19803.0-3.4804.0802.1804.0806.4163:35:04 amOptionChart
Oct '19813.8+12.3813.8813.8813.8812.238:46:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18144-10+0-17144-10144-0144-0143-25704:53:38 amOptionChart
Mar '19143-20+0-13143-27143-6143-9143-7795417:27:41 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-25+0-4120-29.5120-19.5120-20.5120-214321427:27:26 amOptionChart
5 Year Note
Dec '18113-25.25+0-3.75113-25.5113-23.75113-23.75113-21.587:26:52 amOptionChart
Mar '19113-26.25+0-3.5113-29113-22113-22.75113-22.752748097:27:41 amOptionChart
2 Year Note
Dec '18105-24.75+0-1.75105-25105-23105-23105-231826:59:58 amOptionChart
Mar '19105-26.25+0-2.25105-27.5105-24.25105-24.75105-241665237:27:38 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2750+0.030097.290097.250097.250097.24501632397:27:45 amOptionChart
Jun '1997.2350+0.035097.250097.205097.210097.20001363547:27:45 amOptionChart
Sep '1997.2100+0.045097.225097.175097.180097.16501316897:27:45 amOptionChart
Dec '1997.1900+0.050097.205097.150097.155097.14002194837:27:22 amOptionChart
Mar '2097.2350+0.055097.250097.190097.195097.18001596557:27:38 amOptionChart
Jun '2097.2700+0.050097.290097.230097.235097.2200914567:27:20 amOptionChart
Sep '2097.2950+0.050097.310097.255097.255097.2450744697:27:22 amOptionChart
Dec '2097.2800+0.045097.295097.240097.245097.2350844557:27:17 amOptionChart
Mar '2197.3000+0.040097.320097.265097.265097.2600487597:27:22 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008971+0.0000310.0089790.0089320.0089350.008941791267:27:09 amOptionChart
Canadian Dollar
Dec '180.7465+0.00070.74670.74550.74550.74583966:42:35 amOptionChart
Mar '190.7480+0.00060.74840.74680.74730.7474232367:27:44 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1471+0.00291.14931.14261.14381.14421162397:27:44 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2745+0.00561.27631.26691.26721.2689495277:27:45 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7205+0.00180.72120.71810.71830.7187441367:27:13 amOptionChart
Brazilian Real
Mar '190.2560  P0.00000.25750.25720.25750.256006:00:00 pmOptionChart
Jun '190.2543  P0.00000.00000.00000.00000.254306:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1823827+15523863236572368523672267867:27:47 amOptionChart
Mar '1923841+15623877236692370323685549867:27:32 amOptionChart
Emini SP 500
Dec '182569.75+17.252573.502549.002553.752552.502260007:27:30 amOptionChart
Mar '192572.75+17.002576.252552.252557.252555.753602767:27:44 amOptionChart
Emini NASDAQ 100
Dec '186520.00+53.756525.256463.256471.256466.25452867:27:44 amOptionChart
Mar '196542.75+53.506548.006485.506496.506489.251097367:27:36 amOptionChart