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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20392^2-1^4393^2392^0393^2393^61136212:01:04 amOptionChart
May '20397^6-0^6398^2397^4398^0398^4563811:56:32 pmOptionChart
Jul '20402^4-0^6402^6402^2402^6403^2390611:31:43 pmOptionChart
Sep '20400^2-0^4400^4400^0400^0400^662810:17:40 pmOptionChart
Dec '20402^6-0^4402^6402^4402^6403^23959:55:13 pmOptionChart
Mar '21412^0-1^0412^0411^6411^6413^0217:04:42 pmOptionChart
Chicago Wheat
Mar '20578^2-2^2581^6578^2581^6580^4186612:00:34 amOptionChart
May '20576^6-2^2580^0576^6580^0579^026611:45:40 pmOptionChart
Jul '20576^2-2^4579^6576^2579^6578^661012:00:34 amOptionChart
Sep '20581^2-2^2584^4581^2584^4583^420311:31:53 pmOptionChart
Dec '20589^0-2^0592^2589^0592^0591^011311:09:22 pmOptionChart
Mar '21595^4-2^0598^2595^4598^2597^41611:10:38 pmOptionChart
Kansas Wheat
Mar '20490^4-1^6493^0490^4492^4492^263411:41:47 pmOptionChart
May '20498^4-1^2500^4498^4500^4499^616811:31:31 pmOptionChart
Jul '20505^2-1^4507^2505^2507^0506^635012:00:34 amOptionChart
Sep '20513^4-1^0515^0513^4515^0514^45410:40:07 pmOptionChart
Dec '20523^6-0^6523^6523^6523^6524^4210:36:16 pmOptionChart
Minneapolis Wheat
Mar '20554^4-1^2555^6554^2555^6555^610311:31:53 pmOptionChart
May '20563^2-1^2564^4563^2564^4564^41110:16:41 pmOptionChart
Jul '20572^0  P0^0575^0569^4569^4572^08411:20:19 pmOptionChart
Sep '20580^2  P0^0583^0577^2577^2580^24061:16:11 pmOptionChart
Dec '20590^0-0^2590^0590^0590^0590^297:00:00 pmOptionChart
Soybeans
Mar '20908^0-1^4909^2907^4909^2909^4222911:59:14 pmOptionChart
May '20922^0-1^2923^2921^4923^0923^257012:01:04 amOptionChart
Jul '20935^6-1^2937^0935^0937^0937^073211:44:31 pmOptionChart
Aug '20941^2-0^4941^2941^2941^2941^61011:31:32 pmOptionChart
Sep '20941^4-0^4941^4940^4940^4942^01211:31:32 pmOptionChart
Nov '20945^6-1^4947^0945^4947^0947^224711:44:31 pmOptionChart
Jan '21950^6-1^2951^2950^4951^2952^01510:20:58 pmOptionChart
Soyoil
Mar '2032.49+0.0132.5432.4632.5432.48249812:00:19 amOptionChart
May '2032.81-0.0132.8732.7932.8732.8265212:00:19 amOptionChart
Jul '2033.180.0033.2433.1633.2433.1815611:49:12 pmOptionChart
Aug '2033.29+0.0133.3333.2633.3333.287811:36:00 pmOptionChart
Sep '2033.36+0.0133.4133.3633.4133.352611:28:14 pmOptionChart
Soymeal
Mar '20298.50-0.40298.70298.10298.50298.90108311:55:34 pmOptionChart
May '20302.70-0.50303.00302.30302.80303.2058812:00:16 amOptionChart
Jul '20307.40-0.30307.70306.80307.40307.7031011:28:14 pmOptionChart
Aug '20309.00-0.20309.30308.70309.30309.20798:50:04 pmOptionChart
Sep '20309.90-0.50310.50309.90310.50310.401197:01:38 pmOptionChart
Oats
Mar '20315^6-0^6316^6315^4315^4316^4119:32:55 pmOptionChart
May '20309^4  P0^0310^0308^0308^0309^41231:19:46 pmOptionChart
Jul '20301^4  P0^0302^0299^4302^0301^4331:10:25 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 '20124.675  P0.000126.325124.575126.150124.675174741:04:59 pmOptionChart
Apr '20124.175  P0.000126.900124.000126.675124.175311621:04:59 pmOptionChart
Jun '20116.325  P0.000118.575116.150118.250116.325169451:04:58 pmOptionChart
Aug '20113.850  P0.000115.975113.700115.600113.85092751:04:58 pmOptionChart
Oct '20116.525  P0.000118.550116.300118.200116.52537841:04:56 pmOptionChart
Dec '20119.625  P0.000121.500119.475121.250119.62514741:04:23 pmOptionChart
Feb '210.000  P-121.3750.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.775  P0.000144.500142.725144.125142.77511201:04:57 pmOptionChart
Mar '20140.525  P0.000143.950140.350143.025140.52561361:04:57 pmOptionChart
Apr '20143.475  P0.000146.725143.275145.925143.47530931:04:50 pmOptionChart
May '20145.150  P0.000148.525145.025147.800145.15024411:04:23 pmOptionChart
Aug '20151.725  P0.000154.775151.575153.850151.72514691:03:53 pmOptionChart
Sep '20152.950  P0.000155.925152.800155.625152.9503721:03:53 pmOptionChart
Oct '20153.300  P0.000156.275153.075155.750153.3001361:02:36 pmOptionChart
Lean Hogs
Feb '2068.500  P0.00069.00067.27567.45068.500112331:04:54 pmOptionChart
Apr '2075.350  P0.00075.97573.90073.92575.350183621:04:57 pmOptionChart
May '2081.775  P0.00082.00081.22581.22581.775601:04:15 pmOptionChart
Jun '2087.825  P0.00088.17586.55086.55087.82576041:04:50 pmOptionChart
Jul '2088.500  P0.00088.72587.47587.62588.50032781:04:56 pmOptionChart
Aug '2087.450  P0.00087.67586.57586.62587.45045491:04:41 pmOptionChart
Oct '2075.475  P0.00075.67575.07575.35075.47538021:04:56 pmOptionChart
Dec '2068.650  P0.00069.07568.35068.85068.65027121:02:01 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.34  P0.001.341.311.311.34231:25:58 pmOptionChart
Mar '201.35  P0.001.361.351.351.35292:22:48 pmOptionChart
Apr '201.38  P0.001.381.381.381.3821:38:58 pmOptionChart
Crude Oil
Mar '2055.76+0.1755.9555.4755.6955.592819312:00:25 amOptionChart
Apr '2055.78+0.1755.9655.4855.7255.61253611:59:55 pmOptionChart
May '2055.72+0.1855.8755.4255.7055.5495611:59:32 pmOptionChart
Jun '2055.52+0.1855.6655.2255.3955.3487511:56:03 pmOptionChart
Jul '2055.20+0.1655.2855.0155.0855.0421111:53:23 pmOptionChart
Unleaded Gasoline
Feb '201.5677+0.00751.57391.55951.56361.560228611:43:57 pmOptionChart
Mar '201.5795+0.00651.58601.57121.57541.5730134211:58:01 pmOptionChart
Apr '201.7630+0.00471.76951.75581.75831.758340011:56:56 pmOptionChart
May '201.7677+0.00441.77011.76441.76441.76337111:55:43 pmOptionChart
Jun '201.7611+0.00501.76111.75431.75871.75618611:03:09 pmOptionChart
Heating Oil
Feb '201.7945+0.00291.79691.78861.79331.791619111:59:57 pmOptionChart
Mar '201.7972+0.00291.80101.79011.79441.7943170511:59:57 pmOptionChart
Apr '201.7988+0.00361.80191.79231.79521.795248611:57:29 pmOptionChart
May '201.8002+0.00441.80171.79321.79611.795815611:28:42 pmOptionChart
Jun '201.8011+0.00471.80331.79631.79681.796417111:30:39 pmOptionChart
Natural Gas
Feb '201.927+0.0011.9451.9231.9381.926337411:59:54 pmOptionChart
Mar '201.9040.0001.9191.9011.9141.904365312:00:00 amOptionChart
Apr '201.941+0.0011.9491.9331.9461.94058711:52:35 pmOptionChart
May '201.994-0.0032.0021.9902.0021.99727911:59:54 pmOptionChart
Jun '202.063-0.0052.0722.0602.0702.0688011:35:29 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201559.8-5.61562.91558.81562.91565.42786412:01:00 amOptionChart
Apr '201566.0-5.61568.91565.01568.41571.6666012:00:48 amOptionChart
Jun '201572.3-5.01574.31570.91574.01577.37611:53:23 pmOptionChart
Aug '201577.5-5.01577.51577.01577.01582.51511:28:23 pmOptionChart
Silver
Mar '2017.795-0.03417.81517.74017.80017.829326412:00:02 amOptionChart
May '2017.890+1.18317.90017.83017.90017.9115411:50:10 pmOptionChart
Jul '2017.950+1.18417.95517.95017.95517.988311:40:02 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7270+0.00102.73602.72302.73102.7260477812:00:43 amOptionChart
May '202.7370+0.00152.74502.73302.74502.735512511:39:55 pmOptionChart
Jul '202.7440+0.00152.74402.74302.74302.7425511:30:07 pmOptionChart
Sep '202.7500+0.00052.75002.75002.75002.7495311:29:28 pmOptionChart
Platinum
Jan '201001.7  P0.01001.71001.71001.71001.7212:05:54 pmOptionChart
Apr '201007.0-0.31009.41004.11008.31007.3114311:59:57 pmOptionChart
Jul '201012.50.01014.31009.51014.31012.51511:28:48 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20159-14-0-28159-21159-11159-19159-181965312:00:52 amOptionChart
Jun '20158-19-0-31158-20158-15158-20158-2010710:29:08 pmOptionChart
10 Year Note
Mar '20129-24.5-0-31.5129-27129-23.5129-26129-259388412:01:02 amOptionChart
Jun '20129-19.5  P0-0129-26.5129-15129-15129-19.522:58:25 pmOptionChart
5 Year Note
Mar '20119-6.75-0-31.75119-8.25119-6.25119-6.75119-74575912:00:15 amOptionChart
Jun '20119-17  P0-0119-22.5119-15.5119-16.75119-17215651:01:22 pmOptionChart
2 Year Note
Mar '20107-26.750-0107-27.125107-26.5107-26.875107-26.751743512:01:05 amOptionChart
Jun '20107-31.375  P0-0108-1.25107-31.25108-0.75107-31.375161861:44:25 pmOptionChart
Eurodollar
Mar '2098.2700-0.010098.280098.270098.275098.28004457212:00:33 amOptionChart
Jun '2098.3550-0.005098.360098.355098.355098.3600995811:56:31 pmOptionChart
Sep '2098.4400-0.005098.450098.440098.450098.44501049512:00:33 amOptionChart
Dec '2098.46500.000098.470098.460098.470098.4650780311:52:38 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 '200.009152-0.0000020.0091610.0091490.0091530.0091541906112:00:42 amOptionChart
Jun '200.0092000.0000000.0092060.0092000.0092060.009200311:30:30 pmOptionChart
Canadian Dollar
Mar '200.76170.00000.76190.76150.76190.7617369012:00:10 amOptionChart
Jun '200.7619+0.00010.76200.76170.76190.7619189:37:42 pmOptionChart
Euro Currency
Mar '201.1083-0.00061.10911.10811.10891.10891113112:00:47 amOptionChart
Jun '201.1146-0.00061.11501.11461.11491.1151711:34:26 pmOptionChart
British Pound
Mar '201.3144+0.00061.31461.31321.31421.3138414912:00:47 amOptionChart
Jun '201.3180+0.00041.31801.31741.31761.3176811:06:51 pmOptionChart
Australian Dollar
Mar '200.6853+0.00050.68580.68450.68480.68481600912:00:30 amOptionChart
Jun '200.6868+0.00060.68680.68680.68680.68621028:51:25 pmOptionChart
Brazilian Real
Mar '200.2397  P0.00000.24010.23850.23860.239746203:18:59 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029164+37291852911329129291271173912:01:04 amOptionChart
Jun '2029132+3129139291092911529101611:02:27 pmOptionChart
Emini SP 500
Mar '203330.00+4.003332.003325.003326.503326.005144112:00:43 amOptionChart
Jun '203329.50+3.003331.503326.003327.503326.5023911:47:19 pmOptionChart
Emini NASDAQ 100
Mar '209268.50+20.259272.509249.759252.009248.252913712:00:36 amOptionChart
Jun '209287.25+19.509287.259269.509269.509267.752710:29:53 pmOptionChart