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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^00^0384^4383^2383^6384^080267:32:50 amOptionChart
May '19391^60^0392^2391^0391^4391^614427:31:33 amOptionChart
Jul '19398^20^0398^6397^6398^2398^27197:28:49 amOptionChart
Sep '19400^0+0^2400^0399^2399^4399^62927:09:42 amOptionChart
Dec '19403^40^0404^0402^6403^0403^410697:30:46 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^0-3^2535^6531^6534^0535^254147:32:08 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^2-2^4548^0544^6544^6547^64537:26:51 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 '19518^2-3^6521^6517^6520^2522^011157:32:36 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+4^2909^4902^6902^6904^697317:32:08 amOptionChart
Mar '19922^2+4^2922^4915^6916^0918^078557:32:03 amOptionChart
May '19935^4+4^0935^6929^2929^2931^415037:32:03 amOptionChart
Jul '19947^0+4^0947^2940^6940^6943^09147:27:36 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 '19956^6+3^2957^4951^6952^0953^43947:30:46 amOptionChart
Soyoil
Jan '1928.38+0.2128.4628.1928.2028.1756087:32:28 amOptionChart
Mar '1928.65+0.2028.7428.4728.5128.4558387:32:33 amOptionChart
May '1928.94+0.2029.0328.7628.7628.7410547:32:28 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 '19310.70+1.60310.90308.80309.00309.1032697:32:17 amOptionChart
Mar '19315.00+1.60315.20313.10313.40313.4022867:30:37 amOptionChart
May '19318.80+1.70318.90316.90317.00317.107237:31:58 amOptionChart
Jul '19322.60+1.60322.80320.70320.90321.002767:29:26 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 '1948.67-1.2149.5947.8449.1649.88173097:32:46 amOptionChart
Feb '1948.96-1.2449.9048.1349.4650.202460587:32:56 amOptionChart
Mar '1949.29-1.2650.2148.4549.8150.55153697:32:52 amOptionChart
Apr '1949.64-1.2750.4848.8050.1750.9178037:28:29 amOptionChart
May '1950.06-1.2350.9149.2050.5751.2946427:28:41 amOptionChart
Unleaded Gasoline
Jan '191.3815-0.02891.40351.35871.39531.410453627:32:54 amOptionChart
Feb '191.3836-0.02921.40491.35911.39691.412858037:32:45 amOptionChart
Mar '191.4030-0.02851.42261.37791.41421.431512047:26:54 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 '191.8030-0.02371.81741.77151.80521.826744927:32:54 amOptionChart
Feb '191.7970-0.02461.81121.76651.79871.821626207:31:53 amOptionChart
Mar '191.7864-0.02591.80131.75691.78981.81232967:32:54 amOptionChart
Apr '191.7756-0.02571.79071.75001.78391.80131007:32:31 amOptionChart
May '191.7744-0.02521.78781.75001.78281.7996637:24:20 amOptionChart
Natural Gas
Jan '193.704+0.1763.7043.5663.5963.528164307:32:56 amOptionChart
Feb '193.606+0.1533.6073.4823.4883.45358157:32:51 amOptionChart
Mar '193.433+0.1253.4333.3343.3503.30830847:32:49 amOptionChart
Apr '192.833+0.0532.8332.7902.8002.78030537:32:49 amOptionChart
May '192.760+0.0332.7602.7352.7462.7278887:32:36 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181247.5+0.11248.21247.51248.21247.4126:49:03 amOptionChart
Feb '191251.3-0.51254.51249.01249.71251.8853497:33:03 amOptionChart
Apr '191257.5-0.51260.21255.21256.11258.048327:31:54 amOptionChart
Jun '191264.0-0.41266.71261.51262.51264.45247:22:11 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.695-0.06414.79014.68014.73514.759198447:32:56 amOptionChart
May '1914.785-0.05914.87014.76514.81514.8442777:20:25 amOptionChart
Jul '1914.870-0.05814.90014.87014.90014.928647:30:00 amOptionChart
Copper
Dec '182.7110-0.04202.74002.69752.74002.75301717:26:57 amOptionChart
Mar '192.7065-0.04802.75252.69752.74302.7545374567:33:03 amOptionChart
May '192.7110-0.04602.75402.70102.74902.757012647:33:01 amOptionChart
Jul '192.7140-0.04652.75502.70652.75502.76054267:32:52 amOptionChart
Platinum
Jan '19790.4-5.5795.8788.7795.0795.950507:32:37 amOptionChart
Apr '19795.6-5.7802.0794.3800.3801.314097:31:17 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 '19143-19+0-12143-27143-6143-9143-7821367:32:05 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-25.5+0-4.5120-29.5120-19.5120-20.5120-214559407:32:54 amOptionChart
5 Year Note
Dec '18113-24.75+0-3.25113-25.75113-23.75113-23.75113-21.5267:30:30 amOptionChart
Mar '19113-26.25+0-3.5113-29113-22113-22.75113-22.752889117:32:36 amOptionChart
2 Year Note
Dec '18105-24.75+0-1.75105-25105-23105-23105-231826:59:58 amOptionChart
Mar '19105-26.25+0-2.25105-27.5105-24.25105-24.75105-241765577:32:43 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2750+0.030097.290097.250097.250097.24501656687:32:17 amOptionChart
Jun '1997.2350+0.035097.250097.205097.210097.20001415857:32:54 amOptionChart
Sep '1997.2100+0.045097.225097.175097.180097.16501385517:32:09 amOptionChart
Dec '1997.1850+0.045097.205097.150097.155097.14002431987:32:41 amOptionChart
Mar '2097.2300+0.050097.250097.190097.195097.18001668097:32:17 amOptionChart
Jun '2097.2700+0.050097.290097.230097.235097.2200949497:32:29 amOptionChart
Sep '2097.2900+0.045097.310097.255097.255097.2450765317:31:40 amOptionChart
Dec '2097.2750+0.040097.295097.240097.245097.2350892117:32:40 amOptionChart
Mar '2197.3000+0.040097.320097.265097.265097.2600508637:32:11 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008968+0.0000280.0089790.0089320.0089350.008941802337:32:52 amOptionChart
Canadian Dollar
Dec '180.7465+0.00070.74670.74550.74550.74583966:42:35 amOptionChart
Mar '190.7477+0.00030.74840.74680.74730.7474237577:32:46 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1467+0.00251.14931.14261.14381.14421180057:32:54 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2739+0.00501.27631.26691.26721.2689501477:32:53 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7203+0.00160.72120.71810.71830.7187444017:32:42 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 '1823817+14523863236572368523672269427:32:54 amOptionChart
Mar '1923829+14423877236692370323685556407:32:55 amOptionChart
Emini SP 500
Dec '182569.00+16.502573.502549.002553.752552.502267457:32:52 amOptionChart
Mar '192572.00+16.252576.252552.252557.252555.753621857:32:54 amOptionChart
Emini NASDAQ 100
Dec '186518.75+52.506525.256463.256471.256466.25456767:32:54 amOptionChart
Mar '196541.25+52.006548.006485.506496.506489.251106847:32:54 amOptionChart