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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^00^0384^4383^2383^6384^070037:03:44 amOptionChart
May '19391^60^0392^2391^0391^4391^612717:03:44 amOptionChart
Jul '19398^4+0^2398^6397^6398^2398^27036:59:19 amOptionChart
Sep '19400^0+0^2400^0399^2399^4399^62916:54:11 amOptionChart
Dec '19404^0+0^4404^0402^6403^0403^48717:01:40 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^0-3^2535^6531^6534^0535^250817:03:30 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^0-2^6548^0544^6544^6547^64207:03:02 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^4-2^4566^2563^2563^6566^01466:37:15 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^0-4^0521^6518^0520^2522^09257:03:02 amOptionChart
May '19519^4  P-14^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19541^0-2^6543^4540^2541^2543^61266:09:12 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 '19583^4-1^6584^4582^4584^2585^21016:30:17 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 '19908^6+4^0909^2902^6902^6904^690707:03:42 amOptionChart
Mar '19921^6+3^6922^4915^6916^0918^075457:03:42 amOptionChart
May '19935^4+4^0935^6929^2929^2931^414527:02:43 amOptionChart
Jul '19946^6+3^6947^2940^6940^6943^07167:03:42 amOptionChart
Aug '19951^2+4^2951^2947^4947^6947^076:59:19 amOptionChart
Sep '19952^0+3^6952^2951^4951^4948^23036:59:19 amOptionChart
Nov '19957^0+3^4957^4951^6952^0953^43457:03:42 amOptionChart
Soyoil
Jan '1928.43+0.2628.4628.1928.2028.1752897:03:49 amOptionChart
Mar '1928.71+0.2628.7428.4728.5128.4538827:01:51 amOptionChart
May '1929.02+0.2829.0328.7628.7628.7410277:00:53 amOptionChart
Jul '1929.30+0.2729.3029.0329.0329.035056:58:16 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19310.30+1.20310.50308.80309.00309.1025817:03:02 amOptionChart
Mar '19314.60+1.20314.90313.10313.40313.4020537:03:29 amOptionChart
May '19318.40+1.30318.60316.90317.00317.106917:03:29 amOptionChart
Jul '19322.20+1.20322.40320.70320.90321.001737:03:29 amOptionChart
Aug '19323.90+1.30323.90323.00323.00322.60716:59:06 amOptionChart
Oats
Mar '19286^2-1^6290^2285^6288^0288^0286:00:37 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 '1948.66-1.2249.5947.8449.1649.88168277:03:25 amOptionChart
Feb '1948.95-1.2549.9048.1349.4650.202313127:03:51 amOptionChart
Mar '1949.28-1.2750.2148.4549.8150.55150457:03:17 amOptionChart
Apr '1949.62-1.2950.4848.8050.1750.9177817:03:13 amOptionChart
May '1949.98-1.3150.9149.2050.5751.2946327:03:27 amOptionChart
Unleaded Gasoline
Jan '191.3802-0.03021.40351.35871.39531.410449087:03:44 amOptionChart
Feb '191.3819-0.03091.40491.35911.39691.412852617:03:15 amOptionChart
Mar '191.4007-0.03081.42261.37791.41421.431511877:03:34 amOptionChart
Apr '191.5928-0.03221.61491.57071.60951.62509717:03:15 amOptionChart
May '191.6064-0.03141.61021.59211.61021.63781997:03:10 amOptionChart
Heating Oil
Jan '191.7975-0.02921.81741.77151.80521.826738247:03:20 amOptionChart
Feb '191.7926-0.02901.81121.76651.79871.821621627:03:34 amOptionChart
Mar '191.7827-0.02961.80131.75691.78981.81232267:00:30 amOptionChart
Apr '191.7727-0.02861.79071.75001.78391.8013756:45:26 amOptionChart
May '191.7714-0.02821.78781.75001.78281.7996596:48:17 amOptionChart
Natural Gas
Jan '193.661+0.1333.6773.5663.5963.528135597:03:49 amOptionChart
Feb '193.570+0.1173.5813.4823.4883.45347497:03:37 amOptionChart
Mar '193.399+0.0913.4073.3343.3503.30825087:03:32 amOptionChart
Apr '192.809+0.0292.8102.7902.8002.78022047:03:33 amOptionChart
May '192.742+0.0152.7482.7352.7462.7274347:02:39 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181247.5+0.11248.21247.51248.21247.4126:49:03 amOptionChart
Feb '191251.1-0.71254.51249.01249.71251.8756527:03:53 amOptionChart
Apr '191256.6-1.41260.21255.21256.11258.07277:02:04 amOptionChart
Jun '191263.0-1.41266.71261.51262.51264.43587:03:21 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.700-0.05914.79014.68014.73514.759180487:03:50 amOptionChart
May '1914.765-0.07914.87014.76514.81514.8441366:58:15 amOptionChart
Jul '1914.900-0.02814.90014.90014.90014.9282275:07:50 pmOptionChart
Copper
Dec '182.7000-0.05302.74002.69752.74002.7530313:20:02 amOptionChart
Mar '192.7155-0.03902.75252.69752.74302.7545320447:03:53 amOptionChart
May '192.7180-0.03902.75402.70102.74902.75709327:02:37 amOptionChart
Jul '192.7215-0.03902.75502.70652.75502.76051666:56:07 amOptionChart
Platinum
Jan '19791.5-4.4795.8788.7795.0795.938977:03:47 amOptionChart
Apr '19796.8-4.5802.0794.3800.3801.35907:03:47 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 '19143-24+0-17143-27143-6143-9143-7702127:03:39 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-27+0-6120-29.5120-19.5120-20.5120-213890997:03:50 amOptionChart
5 Year Note
Dec '18113-21.5  P0-0113-21.5113-15.75113-15.75113-21.513953:06:53 pmOptionChart
Mar '19113-27+0-4.25113-29113-22113-22.75113-22.752477907:03:37 amOptionChart
2 Year Note
Dec '18105-24.75+0-1.75105-25105-23105-23105-231826:59:58 amOptionChart
Mar '19105-26.5+0-2.5105-27.5105-24.25105-24.75105-241517597:03:40 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2750+0.030097.290097.250097.250097.24501407607:03:24 amOptionChart
Jun '1997.2400+0.040097.250097.205097.210097.20001157667:02:20 amOptionChart
Sep '1997.2150+0.050097.225097.175097.180097.16501150947:03:40 amOptionChart
Dec '1997.1900+0.050097.205097.150097.155097.14001903847:03:06 amOptionChart
Mar '2097.2350+0.055097.250097.190097.195097.18001484077:03:34 amOptionChart
Jun '2097.2750+0.055097.290097.230097.235097.2200781347:03:06 amOptionChart
Sep '2097.3000+0.055097.310097.255097.255097.2450647577:03:07 amOptionChart
Dec '2097.2850+0.050097.295097.240097.245097.2350700537:03:25 amOptionChart
Mar '2197.3100+0.050097.320097.265097.265097.2600385517:03:06 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008968+0.0000270.0089790.0089320.0089350.008941769587:03:44 amOptionChart
Canadian Dollar
Dec '180.7465+0.00070.74670.74550.74550.74583966:42:35 amOptionChart
Mar '190.7478+0.00040.74840.74680.74730.7474216717:03:44 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1470+0.00281.14931.14261.14381.14421065637:03:44 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2742+0.00531.27631.26691.26721.2689446317:03:36 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7205+0.00180.72120.71810.71830.7187428027:03:38 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 '1823830+15823863236572368523672276297:03:49 amOptionChart
Mar '1923845+16023877236692370323685519487:03:51 amOptionChart
Emini SP 500
Dec '182570.00+17.502573.502549.002553.752552.502221037:03:42 amOptionChart
Mar '192573.00+17.252576.252552.252557.252555.753496207:03:44 amOptionChart
Emini NASDAQ 100
Dec '186516.00+49.756523.506463.256471.256466.25429727:03:44 amOptionChart
Mar '196538.50+49.256546.256485.506496.506489.251033727:03:44 amOptionChart