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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '18375^6+0^6375^6375^4375^4375^013818:59:56 pmOptionChart
Mar '19386^0+1^2386^0384^6384^6384^670323:00:11 amOptionChart
May '19393^2+1^0393^2392^0392^2392^29002:57:43 amOptionChart
Jul '19399^4+0^6399^6398^6398^6398^617912:57:08 amOptionChart
Sep '19400^2+0^2400^4399^6400^0400^03291:13:25 amOptionChart
Dec '19404^4+0^4404^4403^6404^0404^012782:57:43 amOptionChart
Chicago Wheat
Dec '18509^6  P0^0511^0511^0511^0509^6512:23:37 pmOptionChart
Mar '19525^2+4^2525^2521^6522^0521^032873:01:50 amOptionChart
May '19534^0  P0^0534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19539^0+3^0539^0536^2536^2536^01532:56:46 amOptionChart
Sep '19547^4+2^4547^4545^4545^6545^092:56:46 amOptionChart
Dec '19560^0+2^4560^0558^4559^4557^463:01:40 amOptionChart
Kansas Wheat
Dec '18477^2  P0^0492^2492^2492^2477^2201:26:05 pmOptionChart
Mar '19509^0+4^2509^0505^6505^6504^64862:58:19 amOptionChart
May '19519^4  P0^0519^0518^4532^0519^4385087:40:59 pmOptionChart
Jul '19530^6+3^2530^6528^4528^6527^4492:57:04 amOptionChart
Sep '19543^0+2^2543^0541^4541^4540^62511:33:19 pmOptionChart
Minneapolis Wheat
Dec '18580^4  P0^0582^6582^4582^4580^4710:46:21 amOptionChart
Mar '19576^6+1^4576^6574^6575^0575^2992:18:01 amOptionChart
May '19583^0+2^0583^0580^6580^6581^08312:20:56 amOptionChart
Jul '19588^6+1^4589^2588^6588^6587^2232:18:01 amOptionChart
Sep '19595^4+0^6595^4595^4595^4594^62377:08:41 pmOptionChart
Soybeans
Jan '19918^4+3^4920^4915^2916^0915^094423:02:33 amOptionChart
Mar '19931^0+2^6933^4928^4928^6928^253502:58:05 amOptionChart
May '19943^6+2^6946^0941^4941^4941^014382:58:05 amOptionChart
Jul '19955^2+2^4957^4952^6953^0952^614112:58:55 amOptionChart
Aug '19959^0+2^2960^6957^4957^4956^6441:50:06 amOptionChart
Sep '19958^6+1^6958^6957^6957^6957^0171:50:06 amOptionChart
Nov '19963^4+1^6964^6961^4961^4961^67743:02:10 amOptionChart
Soyoil
Dec '1828.71  P0.0028.7228.5028.5028.717112:49:30 pmOptionChart
Jan '1929.10+0.1429.1728.9128.9528.9630913:02:10 amOptionChart
Mar '1929.35+0.1429.4429.2029.2229.2116753:01:30 amOptionChart
May '1929.64+0.1429.7029.5029.5029.509313:00:35 amOptionChart
Jul '1929.88+0.1129.9629.8029.8029.773882:58:05 amOptionChart
Soymeal
Dec '18308.90  P0.00309.70307.20307.90308.9018512:31:31 pmOptionChart
Jan '19312.40+1.50312.60311.10311.40310.909392:59:44 amOptionChart
Mar '19316.00+1.30316.40315.00315.10314.703212:58:05 amOptionChart
May '19319.60+1.40319.80318.80319.00318.201073:02:10 amOptionChart
Jul '19322.80+1.30322.90322.00322.80321.501492:40:16 amOptionChart
Oats
Dec '18285^4  P0^00^00^00^0285^406:00:00 pmOptionChart
Mar '19293^6+1^6293^6290^6290^6292^0112:29:35 amOptionChart
May '19292^6  P0^0293^0290^2290^2292^610612:44:39 pmOptionChart
Jul '19289^2  P0^00^00^00^0289^226:00:00 pmOptionChart
Sep '19276^2  P0^00^00^00^0276^226:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '18118.375  P0.000118.775117.075117.425118.37527981:04:59 pmOptionChart
Feb '19122.150  P0.000122.500120.475121.075122.150253641:04:59 pmOptionChart
Apr '19124.525  P0.000124.700122.950123.450124.525155111:04:59 pmOptionChart
Jun '19116.100  P0.000116.225114.550115.050116.100120501:04:59 pmOptionChart
Aug '19113.200  P0.000113.375111.900112.325113.20031851:03:01 pmOptionChart
Oct '19114.725  P0.000114.825113.400113.875114.72514581:04:53 pmOptionChart
Dec '19116.450  P0.000116.575115.225115.225116.4505561:03:39 pmOptionChart
Feeder Cattle
Jan '19147.300  P0.000147.575144.725145.125147.30071551:04:58 pmOptionChart
Mar '19144.900  P0.000145.100142.350142.650144.90054791:01:25 pmOptionChart
Apr '19145.275  P0.000145.450142.825143.275145.27515861:00:00 pmOptionChart
May '19145.200  P0.000145.475143.100143.250145.200123612:59:52 pmOptionChart
Aug '19149.075  P0.000149.375147.075147.200149.0754031:02:12 pmOptionChart
Sep '19148.925  P0.000149.100147.000147.000148.925329:55:16 amOptionChart
Oct '19148.375  P0.000148.375147.575147.575148.375212:03:00 pmOptionChart
Lean Hogs
Dec '1854.450  P0.00055.00054.27555.00054.45032721:04:58 pmOptionChart
Feb '1965.200  P0.00066.65064.97566.50065.200193281:04:59 pmOptionChart
Apr '1971.450  P0.00072.15070.82571.80071.450106661:04:59 pmOptionChart
May '1976.400  P0.00076.65076.12576.27576.40011512:12:59 pmOptionChart
Jun '1983.525  P0.00083.60082.92583.45083.52552561:04:52 pmOptionChart
Jul '1984.300  P0.00084.42583.60084.10084.30040581:04:53 pmOptionChart
Aug '1984.450  P0.00084.55083.42584.10084.45038531:04:57 pmOptionChart
Oct '1969.300  P0.00069.32568.57568.87569.3003901:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '191.24+0.001.241.221.231.233193:59:25 pmOptionChart
Feb '191.27  P0.001.281.261.261.272012:00:26 pmOptionChart
Mar '191.30  P0.001.301.291.291.301131:26:46 pmOptionChart
Crude Oil
Jan '1952.13+0.4852.3551.9151.9551.65827243:02:03 amOptionChart
Feb '1952.32+0.4852.5452.1152.1451.84115203:02:00 amOptionChart
Mar '1952.49+0.4852.7252.3052.3152.0115222:59:10 amOptionChart
Apr '1952.62+0.4152.9052.5252.5852.214712:59:37 amOptionChart
May '1952.88+0.4653.1252.7552.8252.424032:59:48 amOptionChart
Unleaded Gasoline
Jan '191.4482+0.00841.45801.44371.45001.439812753:01:54 amOptionChart
Feb '191.4456+0.00771.45611.44191.44821.43797563:00:54 amOptionChart
Mar '191.4600+0.00581.47101.45921.46131.4542292:59:36 amOptionChart
Apr '191.6522+0.00471.65291.65191.65231.6475102:57:37 amOptionChart
May '191.6687+0.00931.66871.66871.66871.659436:34:08 pmOptionChart
Heating Oil
Jan '191.8553+0.00821.86441.85001.85351.847110163:01:28 amOptionChart
Feb '191.8483+0.00911.85501.84241.84351.83922933:00:49 amOptionChart
Mar '191.8396+0.00911.84331.83451.84081.83051473:00:55 amOptionChart
Apr '191.8260+0.00481.83631.82601.83031.821282:34:43 amOptionChart
May '191.8293+0.00791.82931.82931.82931.821460762:21:16 amOptionChart
Natural Gas
Jan '194.330-0.0774.4074.3134.3634.40775233:02:02 amOptionChart
Feb '194.192-0.0664.2754.1854.2294.25814843:02:02 amOptionChart
Mar '193.962-0.0794.0403.9604.0104.0417852:59:04 amOptionChart
Apr '192.983-0.0203.0012.9832.9983.0031292:41:46 amOptionChart
May '192.883-0.0062.8902.8772.8902.889332:54:44 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181245.3+3.41245.31245.31245.31241.91188:42:29 pmOptionChart
Feb '191249.1+1.91251.31247.11248.31247.2363223:02:00 amOptionChart
Apr '191255.4+2.01257.01253.51254.31253.41713:00:00 amOptionChart
Jun '191261.6+1.91263.41259.81261.11259.71162:47:32 amOptionChart
Silver
Dec '1814.478  P0.00014.68514.50014.50014.478679:05:46 amOptionChart
Mar '1914.700+0.07214.72014.63014.65014.628113773:01:18 amOptionChart
May '1914.785+0.07214.80014.74014.74514.7131682:58:42 amOptionChart
Jul '1914.797  P0.00014.98514.79014.87014.797138512:30:36 pmOptionChart
Copper
Dec '182.7595-0.00652.76802.75452.76152.7660792:23:34 amOptionChart
Mar '192.7640-0.00302.77902.75752.76302.7670121483:01:55 amOptionChart
May '192.7620-0.00552.77952.75902.76202.76753792:03:33 amOptionChart
Jul '192.7625-0.00352.77202.76252.77202.7660192:03:54 amOptionChart
Platinum
Jan '19785.8+0.3789.7785.5785.8785.534053:01:13 amOptionChart
Apr '19792.6+1.1795.4792.4792.5791.52992:57:01 amOptionChart
Jul '19795.6  P0.0799.0790.9790.9795.61352:45:31 pmOptionChart
Oct '19807.0+8.1807.0805.7805.7801.452:11:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '18143-21-0-28143-23143-21143-23143-25136:30:45 pmOptionChart
Mar '19142-29-0-22143-11142-28143-8143-7377773:02:49 amOptionChart
10 Year Note
Dec '18120-13-0-30.5120-16120-12120-15.5120-14.58113:02:38 amOptionChart
Mar '19120-11.5-0-30120-15.5120-10120-14120-13.52074303:02:48 amOptionChart
5 Year Note
Dec '18113-140-0113-14.5113-12.75113-13113-14137912:56:58 amOptionChart
Mar '19113-15.25-0-31.25113-17.25113-13.75113-16113-161106433:02:48 amOptionChart
2 Year Note
Dec '18105-16.5-0-31105-16.75105-16.5105-16.75105-17.5106:45:24 pmOptionChart
Mar '19105-21+0-0.25105-21.25105-20105-21105-20.75375693:02:37 amOptionChart
Eurodollar
Dec '1897.19750.000097.200097.195097.200097.1975158722:55:37 amOptionChart
Mar '1997.20500.000097.215097.195097.210097.2050339943:01:55 amOptionChart
Jun '1997.15000.000097.160097.135097.155097.1500217362:51:48 amOptionChart
Sep '1997.11500.000097.125097.100097.115097.1150238772:49:46 amOptionChart
Dec '1997.07000.000097.080097.050097.075097.0700515022:58:32 amOptionChart
Mar '2097.1150-0.005097.130097.100097.120097.1200412863:00:51 amOptionChart
Jun '2097.1550-0.010097.170097.140097.165097.1650261253:00:08 amOptionChart
Sep '2097.1800-0.010097.195097.170097.190097.1900223433:00:30 amOptionChart
Dec '2097.1700-0.010097.185097.155097.180097.1800218252:57:10 amOptionChart
Mar '2197.2000-0.010097.220097.190097.210097.2100151093:00:19 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008815-0.0000070.0088280.0088120.0088230.008822424843:02:11 amOptionChart
Mar '190.008888-0.0000070.0089010.0088840.0088950.008895124853:02:11 amOptionChart
Canadian Dollar
Dec '180.7477+0.00100.74800.74680.74690.746782853:00:09 amOptionChart
Mar '190.7493+0.00100.74970.74840.74840.748321173:00:09 amOptionChart
Euro Currency
Dec '181.1326-0.00061.13381.13191.13251.1332395583:02:08 amOptionChart
Mar '191.1419-0.00071.14321.14131.14171.142666003:02:04 amOptionChart
British Pound
Dec '181.2536+0.00051.25541.24791.24911.2531356103:02:07 amOptionChart
Mar '191.2597+0.00051.26151.25401.25531.259260663:01:49 amOptionChart
Australian Dollar
Dec '180.7206-0.00010.72310.72020.72020.7207370203:02:04 amOptionChart
Mar '190.7214-0.00030.72400.72100.72100.7217155863:02:00 amOptionChart
Brazilian Real
Mar '190.2543  P0.00000.25660.25660.25660.254318:04:55 amOptionChart
Jun '190.2524  P0.00000.00000.00000.00000.252406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1824550+12824609243362435224422409273:02:46 amOptionChart
Mar '1924560+1192462524354243542444117673:02:07 amOptionChart
Emini SP 500
Dec '182653.00+11.752661.002631.752632.502641.251488963:02:12 amOptionChart
Mar '192657.25+12.002665.252636.002636.502645.25108683:02:07 amOptionChart
Emini NASDAQ 100
Dec '186759.00+42.006782.256683.506686.506717.00633643:02:07 amOptionChart
Mar '196779.25+37.256802.256707.006707.006742.0019383:02:05 amOptionChart