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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20392^2-1^4393^2392^0393^2393^62490899:59:00 pmOptionChart
May '20397^6-0^6398^2397^4398^0398^4691789:28:17 pmOptionChart
Jul '20402^6-0^4402^6402^2402^6403^2547269:28:10 pmOptionChart
Sep '20400^2-0^4400^4400^0400^0400^6147788:59:00 pmOptionChart
Dec '20402^6-0^4402^6402^4402^6403^2271599:55:13 pmOptionChart
Mar '21412^0-1^0412^0411^6411^6413^011067:04:42 pmOptionChart
Chicago Wheat
Mar '20578^6-1^6581^6578^4581^6580^4558099:59:13 pmOptionChart
May '20577^0-2^0580^0577^0580^0579^0236139:53:54 pmOptionChart
Jul '20577^0-1^6579^6576^6579^6578^6212049:50:07 pmOptionChart
Sep '20582^0-1^4584^4582^0584^4583^464909:46:57 pmOptionChart
Dec '20589^4-1^4592^2589^4592^0591^046099:20:35 pmOptionChart
Mar '21596^6-0^6598^2596^6598^2597^43607:22:46 pmOptionChart
Kansas Wheat
Mar '20491^2-1^0493^0491^2492^4492^2207549:53:54 pmOptionChart
May '20499^0-0^6500^4499^0500^4499^683449:15:06 pmOptionChart
Jul '20506^0-0^6507^2506^0507^0506^658959:21:00 pmOptionChart
Sep '20513^4-1^0515^0513^4515^0514^422539:14:41 pmOptionChart
Dec '20524^2-0^2527^2522^2525^0524^48481:18:09 pmOptionChart
Minneapolis Wheat
Mar '20555^0-0^6555^6554^4555^6555^630198:21:49 pmOptionChart
May '20563^2-1^2564^4563^2564^4564^416457:18:49 pmOptionChart
Jul '20571^4-0^4575^0569^4569^4572^08411:20:19 pmOptionChart
Sep '20579^6-0^4583^0577^2577^2580^24061:16:11 pmOptionChart
Dec '20590^0-0^2590^0590^0590^0590^23307:00:00 pmOptionChart
Soybeans
Mar '20908^6-0^6909^2907^4909^2909^49161810:00:15 pmOptionChart
May '20922^6-0^4923^2921^4923^0923^2361459:59:51 pmOptionChart
Jul '20936^4-0^4937^0935^0937^0937^0237029:52:02 pmOptionChart
Aug '20941^2-0^4946^4936^4946^2941^620651:19:54 pmOptionChart
Sep '20940^4-1^4940^4940^4940^4942^017947:00:00 pmOptionChart
Nov '20946^4-0^6947^0945^4947^0947^22099:21:00 pmOptionChart
Jan '21950^4-1^4951^2950^4951^2952^017127:29:23 pmOptionChart
Soyoil
Mar '2032.480.0032.5432.4732.5432.485710310:00:06 pmOptionChart
May '2032.81-0.0132.8732.7932.8732.82235969:50:08 pmOptionChart
Jul '2033.19+0.0133.2433.1633.2433.1898189:03:32 pmOptionChart
Aug '2033.32+0.0433.3333.2633.3333.2822308:30:13 pmOptionChart
Sep '2033.36+0.0133.4133.3633.4133.358957:10:13 pmOptionChart
Soymeal
Mar '20298.70-0.20298.70298.10298.50298.90549159:50:36 pmOptionChart
May '20303.00-0.20303.00302.30302.80303.20300879:44:09 pmOptionChart
Jul '20307.30-0.40307.70306.80307.40307.70140629:26:39 pmOptionChart
Aug '20309.00-0.20309.30308.70309.30309.2022177:01:05 pmOptionChart
Sep '20309.90-0.50310.50309.90310.50310.4011407:00:10 pmOptionChart
Oats
Mar '20315^6-0^6316^6315^4315^4316^43419:32:55 pmOptionChart
May '20310^0+0^4310^0308^0308^0309^41231:19:46 pmOptionChart
Jul '20302^0+0^4302^0299^4302^0301^4331:10:25 pmOptionChart
Sep '20269^4  P-12^20^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-2^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20124.9000.000126.325124.575126.150124.675174741:04:59 pmOptionChart
Apr '20124.3000.000126.900124.000126.675124.175311621:04:59 pmOptionChart
Jun '20116.4500.000118.575116.150118.250116.325169451:04:58 pmOptionChart
Aug '20114.0750.000115.975113.700115.600113.85092751:04:58 pmOptionChart
Oct '20116.7250.000118.550116.300118.200116.52537841:04:56 pmOptionChart
Dec '20119.7750.000121.500119.475121.250119.62514741:04:23 pmOptionChart
Feb '210.000  P-121.3750.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.8750.000144.500142.725144.125142.77511201:04:57 pmOptionChart
Mar '20140.7000.000143.950140.350143.025140.52561361:04:57 pmOptionChart
Apr '20143.5500.000146.725143.275145.925143.47530931:04:50 pmOptionChart
May '20145.3500.000148.525145.025147.800145.15024411:04:23 pmOptionChart
Aug '20151.8000.000154.775151.575153.850151.72514691:03:53 pmOptionChart
Sep '20153.0000.000155.925152.800155.625152.9503721:03:53 pmOptionChart
Oct '20153.4500.000156.275153.075155.750153.3001361:02:36 pmOptionChart
Lean Hogs
Feb '2068.8000.00069.00067.27567.45068.500112331:04:54 pmOptionChart
Apr '2075.5500.00075.97573.90073.92575.350183621:04:57 pmOptionChart
May '2081.9500.00082.00081.22581.22581.775601:04:15 pmOptionChart
Jun '2088.0000.00088.17586.55086.55087.82576041:04:50 pmOptionChart
Jul '2088.6250.00088.72587.47587.62588.50032781:04:56 pmOptionChart
Aug '2087.6000.00087.67586.57586.62587.45045491:04:41 pmOptionChart
Oct '2075.6250.00075.67575.07575.35075.47538021:04:56 pmOptionChart
Dec '2068.8000.00069.07568.35068.85068.65027121:02:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.33-0.001.341.311.311.34231:25:58 pmOptionChart
Mar '201.36+0.001.361.351.351.35292:22:48 pmOptionChart
Apr '201.380.001.381.381.381.3821:38:58 pmOptionChart
Crude Oil
Mar '2055.63+0.0455.8255.4755.6955.591368510:00:23 pmOptionChart
Apr '2055.65+0.0455.8455.4855.7255.6110419:59:56 pmOptionChart
May '2055.60+0.0655.7455.4255.7055.544259:42:09 pmOptionChart
Jun '2055.36+0.0255.5255.2255.3955.341929:42:47 pmOptionChart
Jul '2055.01-0.0355.2155.0155.0855.04597:04:10 pmOptionChart
Unleaded Gasoline
Feb '201.5656+0.00541.56611.55951.56361.5602509:57:49 pmOptionChart
Mar '201.5762+0.00321.57821.57121.57541.573043810:00:16 pmOptionChart
Apr '201.7604+0.00211.76231.75581.75831.7583939:45:19 pmOptionChart
May '201.7644+0.00111.76441.76441.76441.7633115:04:10 pmOptionChart
Jun '201.7548-0.00131.75941.75431.75871.7561178:01:12 pmOptionChart
Heating Oil
Feb '201.7909-0.00071.79351.78861.79331.7916629:38:01 pmOptionChart
Mar '201.7935-0.00081.79721.79011.79441.79436419:56:29 pmOptionChart
Apr '201.7932-0.00201.79801.79231.79521.79521848:51:39 pmOptionChart
May '201.7954-0.00041.79881.79321.79611.7958508:33:23 pmOptionChart
Jun '201.7966+0.00021.79951.79631.79681.7964419:39:23 pmOptionChart
Natural Gas
Feb '201.932+0.0061.9451.9311.9381.926161710:00:00 pmOptionChart
Mar '201.909+0.0051.9191.9081.9141.904182610:00:27 pmOptionChart
Apr '201.941+0.0011.9491.9411.9461.9402189:47:53 pmOptionChart
May '201.996-0.0012.0021.9962.0021.997639:40:43 pmOptionChart
Jun '202.066-0.0022.0722.0662.0702.068169:48:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201561.3-4.11562.91559.01562.91565.41855710:01:06 pmOptionChart
Apr '201567.3-4.31568.91565.21568.41571.6143710:00:41 pmOptionChart
Jun '201573.4-3.91574.31570.91574.01577.3569:35:34 pmOptionChart
Aug '201577.0-5.51577.01577.01577.01582.5176:05:45 pmOptionChart
Silver
Mar '2017.790-0.03917.81517.74017.80017.829229910:00:35 pmOptionChart
May '2017.880+1.17317.90017.83017.90017.911409:51:25 pmOptionChart
Jul '2017.960+1.19418.01017.80018.00017.9884012:17:32 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.72600.00002.73602.72302.73102.726040739:59:16 pmOptionChart
May '202.73550.00002.74502.73302.74502.7355669:59:16 pmOptionChart
Jul '202.7530+0.01052.78802.72952.78602.742513:30:01 pmOptionChart
Sep '202.7590+0.00952.78702.73602.78702.749523431:51:00 pmOptionChart
Platinum
Jan '201001.70.01001.71001.71001.71001.7212:05:54 pmOptionChart
Apr '201005.2-2.11009.41004.31008.31007.380310:00:30 pmOptionChart
Jul '201009.5-3.01014.31009.51014.31012.599:28:18 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20159-180-0159-21159-12159-19159-18145709:59:05 pmOptionChart
Jun '20158-19-0-31158-20158-15158-20158-20128:35:56 pmOptionChart
10 Year Note
Mar '20129-26+0-1129-27129-23.5129-26129-256725810:00:12 pmOptionChart
Jun '20129-21+0-1.5129-26.5129-15129-15129-19.560352:58:25 pmOptionChart
5 Year Note
Mar '20119-7.75+0-0.75119-8.25119-6.5119-6.75119-73560610:00:06 pmOptionChart
Jun '20119-170-0119-22.5119-15.5119-16.75119-17215651:01:22 pmOptionChart
2 Year Note
Mar '20107-27+0-0.25107-27.125107-26.5107-26.875107-26.75105679:57:09 pmOptionChart
Jun '20107-31.3750-0108-1.25107-31.25108-0.75107-31.375161861:44:25 pmOptionChart
Eurodollar
Mar '2098.2700-0.010098.280098.270098.275098.2800380649:56:43 pmOptionChart
Jun '2098.3550-0.005098.360098.355098.355098.360067159:58:37 pmOptionChart
Sep '2098.44500.000098.450098.440098.450098.445050499:56:01 pmOptionChart
Dec '2098.4700+0.005098.470098.460098.470098.465056459:57:21 pmOptionChart
Mar '2198.3500  P0.000098.380098.330098.360098.35001128133:57:15 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
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Mar '200.009158+0.0000040.0091610.0091490.0091530.0091541465210:00:47 pmOptionChart
Jun '200.009206+0.0000060.0092060.0092060.0092060.009200289:51:58 pmOptionChart
Canadian Dollar
Mar '200.7617-0.00010.76190.76150.76190.761728049:58:52 pmOptionChart
Jun '200.7619+0.00010.76200.76170.76190.7619189:37:42 pmOptionChart
Euro Currency
Mar '201.1084-0.00051.10911.10841.10891.1089843210:00:18 pmOptionChart
Jun '201.1150-0.00011.11501.11491.11491.115148:54:00 pmOptionChart
British Pound
Mar '201.3143+0.00051.31451.31321.31421.3138318610:00:32 pmOptionChart
Jun '201.3174-0.00021.31761.31741.31761.317677:24:15 pmOptionChart
Australian Dollar
Mar '200.6854+0.00060.68580.68450.68480.68481326410:00:00 pmOptionChart
Jun '200.6868+0.00060.68680.68680.68680.68622798:51:25 pmOptionChart
Brazilian Real
Mar '200.2393-0.00040.24010.23850.23860.239746203:18:59 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029139+122918529113291292912796849:59:31 pmOptionChart
Jun '2029115+1429115291092911529101847:16:57 pmOptionChart
Emini SP 500
Mar '203327.75+1.753332.003325.003326.503326.004441510:00:42 pmOptionChart
Jun '203328.25+1.753331.503326.003327.503326.5016910:00:40 pmOptionChart
Emini NASDAQ 100
Mar '209262.25+14.009272.509249.759252.009248.252504610:00:48 pmOptionChart
Jun '209283.25+15.509287.259269.509269.509267.75259:28:03 pmOptionChart