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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '19384^2+0^2384^4383^2383^6384^062316:32:22 amOptionChart
May '19391^60^0392^2391^0391^4391^610596:29:37 amOptionChart
Jul '19398^4+0^2398^6397^6398^2398^26226:30:56 amOptionChart
Sep '19399^4-0^2399^6399^2399^4399^61896:09:38 amOptionChart
Dec '19403^2-0^2403^4402^6403^0403^45846:18:56 amOptionChart
Mar '20407^0  P-5^2407^4405^0405^6407^01961:19:51 pmOptionChart
Chicago Wheat
Mar '19532^2-3^0535^6531^6534^0535^247436:33:04 amOptionChart
May '19534^0  P-7^6534^2529^0532^4534^025994:23:47 amOptionChart
Jul '19545^0-2^6548^0544^6544^6547^63696:31:50 amOptionChart
Sep '19552^2-2^2554^4551^6552^2554^41006:23:39 amOptionChart
Dec '19563^4-2^4566^2563^2563^6566^01446:31:50 amOptionChart
Mar '20574^0  P0^0574^6569^6569^6574^02071:15:00 pmOptionChart
Kansas Wheat
Mar '19518^4-3^4521^6518^0520^2522^08716:22:00 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 '19582^4-2^6584^4582^4584^2585^21004:32:17 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 '19907^6+3^0908^2902^6902^6904^680946:33:17 amOptionChart
Mar '19920^6+2^6921^2915^6916^0918^062676:32:20 amOptionChart
May '19934^2+2^6934^2929^2929^2931^412676:32:20 amOptionChart
Jul '19945^6+2^6946^2940^6940^6943^03356:32:20 amOptionChart
Aug '19948^6+1^6948^6947^4947^6947^043:40:55 amOptionChart
Sep '19948^2  P0^0951^0946^6946^6948^23001:14:54 pmOptionChart
Nov '19955^4+2^0956^4951^6952^0953^42206:07:15 amOptionChart
Soyoil
Jan '1928.40+0.2328.4128.1928.2028.1748326:32:20 amOptionChart
Mar '1928.68+0.2328.6928.4728.5128.4536146:30:56 amOptionChart
May '1928.96+0.2228.9928.7628.7628.749836:28:57 amOptionChart
Jul '1929.26+0.2329.2729.0329.0329.035006:07:57 amOptionChart
Aug '1929.36+0.1929.4029.2529.2529.17573:58:50 amOptionChart
Soymeal
Jan '19310.00+0.90310.00308.80309.00309.1022036:31:58 amOptionChart
Mar '19314.30+0.90314.40313.10313.40313.4018626:30:39 amOptionChart
May '19318.10+1.00318.10316.90317.00317.106356:31:34 amOptionChart
Jul '19322.00+1.00322.00320.70320.90321.001276:31:45 amOptionChart
Aug '19323.70+1.10323.70323.00323.00322.60696:31:58 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 '191.25-0.011.271.251.261.263343:54:38 pmOptionChart
Feb '191.29  P0.001.301.281.291.293292:42:27 pmOptionChart
Mar '191.31  P0.001.321.310.001.313912:32:47 pmOptionChart
Crude Oil
Jan '1948.47-1.4149.5947.8449.1649.88161076:32:55 amOptionChart
Feb '1948.78-1.4249.9048.1349.4650.202141036:33:42 amOptionChart
Mar '1949.12-1.4350.2148.4549.8150.55146336:28:49 amOptionChart
Apr '1949.42-1.4950.4848.8050.1750.9177416:28:25 amOptionChart
May '1949.80-1.4950.9149.2050.5751.2945946:20:11 amOptionChart
Unleaded Gasoline
Jan '191.3781-0.03231.40351.35871.39531.410446696:31:43 amOptionChart
Feb '191.3791-0.03371.40491.35911.39691.412851346:31:43 amOptionChart
Mar '191.3976-0.03391.42261.37791.41421.431511716:30:29 amOptionChart
Apr '191.5883-0.03671.61491.57071.60951.62509596:22:35 amOptionChart
May '191.6003-0.03751.61021.59211.61021.63781985:24:46 amOptionChart
Heating Oil
Jan '191.7940-0.03271.81741.77151.80521.826734866:33:00 amOptionChart
Feb '191.7888-0.03281.81121.76651.79871.821619616:33:05 amOptionChart
Mar '191.7792-0.03311.80131.75691.78981.81232036:33:18 amOptionChart
Apr '191.7678-0.03351.79071.75001.78391.8013676:33:40 amOptionChart
May '191.7665-0.03311.78781.75001.78281.7996566:33:41 amOptionChart
Natural Gas
Jan '193.638+0.1103.6483.5663.5963.528111636:33:28 amOptionChart
Feb '193.547+0.0943.5533.4823.4883.45339536:33:24 amOptionChart
Mar '193.370+0.0623.3853.3343.3503.30819456:31:21 amOptionChart
Apr '192.804+0.0242.8092.7902.8002.78018256:26:37 amOptionChart
May '192.741+0.0142.7482.7352.7462.7273736:33:06 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '181248.0+0.61248.21248.01248.21247.4116:05:55 amOptionChart
Feb '191252.4+0.61254.51249.01249.71251.8703926:33:33 amOptionChart
Apr '191258.6+0.61260.21255.21256.11258.07076:31:34 amOptionChart
Jun '191264.40.01266.71261.51262.51264.43556:21:21 amOptionChart
Silver
Dec '1814.620-0.01914.62014.56014.56514.639813:55:46 pmOptionChart
Mar '1914.710-0.04914.79014.70014.73514.759167626:33:14 amOptionChart
May '1914.795-0.04914.87014.78514.81514.8441226:12:00 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 '192.7140-0.04052.75252.69752.74302.7545290976:33:35 amOptionChart
May '192.7145-0.04252.75402.70102.74902.75708486:19:43 amOptionChart
Jul '192.7185-0.04202.75502.70652.75502.76051646:05:26 amOptionChart
Platinum
Jan '19792.3-3.6795.8788.7795.0795.937376:33:30 amOptionChart
Apr '19798.0-3.3802.0794.3800.3801.35736:29:31 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 '19143-20+0-13143-27143-6143-9143-7648636:33:34 amOptionChart
10 Year Note
Dec '18120-14.5  P-0-23.5120-16120-12120-15.5120-14.58303:09:17 amOptionChart
Mar '19120-26+0-5120-29.5120-19.5120-20.5120-213545506:33:18 amOptionChart
5 Year Note
Dec '18113-21.5  P0-0113-21.5113-15.75113-15.75113-21.513953:06:53 pmOptionChart
Mar '19113-26.25+0-3.5113-29113-22113-22.75113-22.752239006:32:45 amOptionChart
2 Year Note
Dec '18105-25+0-2105-25105-23105-23105-231243:04:26 amOptionChart
Mar '19105-26.25+0-2.25105-27.5105-24.25105-24.75105-241284336:33:26 amOptionChart
Eurodollar
Dec '1897.1975  P0.000097.197597.192597.195097.1975337354:56:00 amOptionChart
Mar '1997.2700+0.025097.290097.250097.250097.24501357256:32:55 amOptionChart
Jun '1997.2350+0.035097.250097.205097.210097.20001107556:33:12 amOptionChart
Sep '1997.2100+0.045097.225097.175097.180097.16501128516:32:55 amOptionChart
Dec '1997.1850+0.045097.205097.150097.155097.14001804066:32:55 amOptionChart
Mar '2097.2300+0.050097.250097.190097.195097.18001384366:33:11 amOptionChart
Jun '2097.2700+0.050097.290097.230097.235097.2200719856:33:22 amOptionChart
Sep '2097.2950+0.050097.310097.255097.255097.2450619906:32:58 amOptionChart
Dec '2097.2800+0.045097.295097.240097.245097.2350674986:32:58 amOptionChart
Mar '2197.3050+0.045097.320097.265097.265097.2600346516:32:58 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '180.008854  P0.0000000.0088580.0088100.0088250.00885418389:40:31 amOptionChart
Mar '190.008969+0.0000280.0089790.0089320.0089350.008941741826:33:48 amOptionChart
Canadian Dollar
Dec '180.7467+0.00090.74670.74550.74550.74583745:47:18 amOptionChart
Mar '190.7481+0.00070.74840.74680.74730.7474200116:33:41 amOptionChart
Euro Currency
Dec '181.1342  P0.00001.13541.13031.13041.1342175601:16:30 pmOptionChart
Mar '191.1478+0.00361.14931.14261.14381.1442973336:33:41 amOptionChart
British Pound
Dec '181.2613  P0.00001.26451.25751.25871.26131530812:57:58 pmOptionChart
Mar '191.2748+0.00591.27631.26691.26721.2689584306:33:48 amOptionChart
Australian Dollar
Dec '180.7185  P0.00000.71860.71690.71770.718542969:14:34 amOptionChart
Mar '190.7205+0.00180.72120.71810.71830.7187417806:33:41 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 '1823794+12223802236572368523672248136:33:34 amOptionChart
Mar '1923810+12523813236692370323685447106:33:27 amOptionChart
Emini SP 500
Dec '182565.75+13.252566.502549.002553.752552.502139706:33:50 amOptionChart
Mar '192569.00+13.252569.252552.252557.252555.753238296:33:49 amOptionChart
Emini NASDAQ 100
Dec '186508.75+42.506510.006463.256471.256466.25383506:33:49 amOptionChart
Mar '196531.50+42.256532.506485.506496.506489.25908426:33:50 amOptionChart