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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19376^2+1^0377^0374^4375^2375^270242:30:51 amOptionChart
Mar '20384^6+0^6385^4383^2383^6384^040332:28:47 amOptionChart
May '20391^0+1^2391^2389^2389^6389^69432:10:08 amOptionChart
Jul '20396^4+0^6397^2395^4395^6395^69492:25:37 amOptionChart
Sep '20393^2+0^4393^2392^6393^0392^63911:26:23 pmOptionChart
Dec '20398^2+0^6398^6397^2397^2397^42012:24:09 amOptionChart
Chicago Wheat
Dec '19510^2+1^2511^4507^4508^6509^030942:30:32 amOptionChart
Mar '20514^4+0^6515^6512^0513^0513^621822:28:32 amOptionChart
May '20520^0+1^2520^0517^2517^6518^65141:52:22 amOptionChart
Jul '20524^0+1^4524^0520^4520^4522^43032:06:13 amOptionChart
Sep '20529^4  P0^0535^6527^4535^4529^45191:19:48 pmOptionChart
Dec '20540^6-0^2540^6540^6540^6541^0287:00:00 pmOptionChart
Kansas Wheat
Dec '19426^4+1^6427^2425^2427^2424^67992:30:32 amOptionChart
Mar '20435^0+1^6435^6433^4434^6433^27992:25:37 amOptionChart
May '20441^6+1^6442^4440^4441^0440^0922:25:37 amOptionChart
Jul '20449^2+2^6449^2447^2447^4446^4642:07:43 amOptionChart
Sep '20455^4  P0^0465^4454^6465^4455^41981:18:50 pmOptionChart
Minneapolis Wheat
Dec '19516^4+1^2516^4515^0515^0515^21422:07:43 amOptionChart
Mar '20531^4+1^4531^4530^0530^0530^02561:45:14 amOptionChart
May '20540^4+0^6540^4539^4539^4539^6178:16:47 pmOptionChart
Jul '20550^2+0^6550^2549^0549^0549^432:04:05 amOptionChart
Sep '20558^6  P0^0562^0558^2561^4558^61671:14:55 pmOptionChart
Soybeans
Nov '19902^4  P0^0909^2902^0906^4902^43421:14:32 pmOptionChart
Jan '20914^6-0^4917^4914^0915^0915^275352:30:15 amOptionChart
Mar '20927^6-0^6930^4927^4928^2928^46802:28:59 amOptionChart
May '20940^2-0^4942^0939^6940^2940^610812:23:16 amOptionChart
Jul '20951^40^0953^2950^2950^4951^47142:15:24 amOptionChart
Aug '20955^00^0956^0954^4954^4955^0891:58:57 amOptionChart
Sep '20952^6-0^2954^0952^6954^0953^01411:32:10 pmOptionChart
Soyoil
Dec '1930.75+0.2230.8130.4630.5330.53103472:30:51 amOptionChart
Jan '2030.95+0.2231.0130.6730.7330.7343402:30:30 amOptionChart
Mar '2031.20+0.1931.2830.9431.0131.0112422:28:59 amOptionChart
May '2031.52+0.1831.6131.2831.3431.345152:28:59 amOptionChart
Jul '2031.85+0.2131.8931.5831.6431.642242:30:31 amOptionChart
Soymeal
Dec '19303.00-1.10305.00302.90303.90304.1031822:30:29 amOptionChart
Jan '20305.10-1.20307.10305.00306.10306.3020182:28:59 amOptionChart
Mar '20308.10-1.30310.10308.10309.10309.406602:25:37 amOptionChart
May '20311.00-1.30312.90311.00311.90312.303902:25:37 amOptionChart
Jul '20314.10-1.30315.90314.10315.00315.401632:22:37 amOptionChart
Oats
Dec '19307^0+1^4308^0305^0305^0305^41812:38:35 amOptionChart
Mar '20303^4+1^4303^6303^2303^2302^0812:38:35 amOptionChart
May '20301^4  P0^0301^4300^6300^6301^419:15:57 amOptionChart
Jul '20266^6  P-31^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-18^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19118.100  P0.000119.850117.350119.825118.100402221:04:59 pmOptionChart
Feb '20124.100  P0.000125.700123.125125.600124.100379411:04:58 pmOptionChart
Apr '20125.675  P0.000127.125124.750127.000125.675174301:04:58 pmOptionChart
Jun '20117.350  P0.000118.975116.600118.825117.35092731:04:50 pmOptionChart
Aug '20114.875  P0.000116.500114.175116.425114.87531871:04:50 pmOptionChart
Oct '20115.825  P0.000117.275115.025117.250115.8256441:03:53 pmOptionChart
Dec '20115.000  P-2.850114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.575  P0.000148.000145.100148.000145.57520131:04:46 pmOptionChart
Jan '20142.825  P0.000147.175142.625146.925142.82597371:04:46 pmOptionChart
Mar '20143.325  P0.000146.875142.450146.775143.32545931:04:46 pmOptionChart
Apr '20144.825  P0.000148.100143.550148.100144.82521551:03:59 pmOptionChart
May '20145.425  P0.000148.550143.975148.400145.42513621:03:53 pmOptionChart
Aug '20150.000  P0.000152.600148.650152.500150.0004901:04:58 pmOptionChart
Sep '20149.800  P0.000152.175149.550152.175149.8006512:42:11 pmOptionChart
Lean Hogs
Dec '1963.125  P0.00065.97562.95065.00063.125292211:04:59 pmOptionChart
Feb '2074.550  P0.00076.62574.17575.97574.550267571:04:56 pmOptionChart
Apr '2081.750  P0.00083.00081.35082.20081.750128171:04:55 pmOptionChart
May '2087.900  P0.00088.90087.32588.57587.9003831:02:40 pmOptionChart
Jun '2093.100  P0.00093.40092.40092.77593.10067411:04:56 pmOptionChart
Jul '2093.275  P0.00093.35092.62592.87593.27531651:04:59 pmOptionChart
Aug '2091.750  P0.00091.80091.20091.60091.75018931:04:23 pmOptionChart
Oct '2076.875  P0.00077.00076.62576.95076.8758591:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.41  P0.001.431.411.421.41971:21:36 pmOptionChart
Jan '201.39  P0.001.411.391.401.39231:21:36 pmOptionChart
Feb '201.41  P0.001.421.411.421.41111:51:32 amOptionChart
Crude Oil
Dec '1957.47+0.3557.7357.2957.3957.12603942:30:36 amOptionChart
Jan '2057.53+0.3357.7757.3657.4257.20147932:30:35 amOptionChart
Feb '2057.41+0.3257.6457.2457.3157.0929482:26:56 amOptionChart
Mar '2057.11+0.2957.3156.9556.9856.8212822:30:30 amOptionChart
Apr '2056.76+0.2756.8756.6156.6656.4918642:23:17 amOptionChart
Unleaded Gasoline
Dec '191.6422+0.00571.64651.63601.63731.63657162:30:35 amOptionChart
Jan '201.6355+0.00461.64001.63001.63101.63093112:30:36 amOptionChart
Feb '201.6342+0.00431.63921.63331.63541.6299412:30:31 amOptionChart
Mar '201.6475+0.00691.64751.64491.64541.6406912:38:52 amOptionChart
Apr '201.8173+0.00441.81821.81731.81821.8129132:25:13 amOptionChart
Heating Oil
Dec '191.9214+0.00891.92651.91341.91771.912511092:30:37 amOptionChart
Jan '201.9186+0.00911.92231.91071.91071.90953942:30:35 amOptionChart
Feb '201.9118+0.00881.91441.90421.90421.90301242:25:08 amOptionChart
Mar '201.8997+0.00841.90081.89221.89221.8913792:25:13 amOptionChart
Apr '201.8785+0.00281.87921.87851.87921.8757187:19:49 pmOptionChart
Natural Gas
Dec '192.643+0.0432.6962.6372.6742.600140612:29:47 amOptionChart
Jan '202.726+0.0342.7772.7222.7542.69231742:28:28 amOptionChart
Feb '202.679+0.0292.7282.6762.7062.65011052:27:57 amOptionChart
Mar '202.555+0.0192.5982.5542.5732.5367552:27:57 amOptionChart
Apr '202.367+0.0072.3912.3672.3802.3605032:26:15 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191468.9+5.61469.31461.71464.01463.3618782:30:19 amOptionChart
Feb '201475.8+5.61476.01468.71471.71470.28792:30:15 amOptionChart
Apr '201480.8+5.31480.81474.41477.01475.51612:28:55 amOptionChart
Jun '201486.0+5.61486.01479.01481.01480.4902:29:39 amOptionChart
Silver
Dec '1916.990+0.07717.00016.86016.93016.913156422:30:01 amOptionChart
Mar '2017.135+0.48917.13517.01017.08017.0574062:27:59 amOptionChart
May '2017.210+0.50317.21017.10017.10017.140472:10:51 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6440+0.00452.64902.63402.63752.6395135842:30:12 amOptionChart
Mar '202.6555+0.00452.66152.64602.64852.65107442:29:42 amOptionChart
May '202.6635+0.00502.66502.65302.65702.6585221:17:22 amOptionChart
Jul '202.6710+0.00552.67102.67102.67102.6655191612:01:51 amOptionChart
Platinum
Jan '20877.6+2.8879.5872.4877.7874.825732:30:35 amOptionChart
Apr '20881.0+1.1882.8880.5881.6879.9231:04:56 amOptionChart
Jul '20885.2  P0.0888.0881.0888.0885.2341:48:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-2+0-14158-4157-7157-8157-20459842:31:07 amOptionChart
Mar '20157-7+0-14157-9156-14156-18156-25572:30:15 amOptionChart
10 Year Note
Dec '19129-2.5+0-6129-3.5128-22128-23.5128-28.52849762:31:09 amOptionChart
Mar '20129-2.5+0-6.5129-3128-22128-24128-286392:30:15 amOptionChart
5 Year Note
Dec '19118-17+0-3.25118-17.5118-10.25118-11.25118-13.75895792:31:09 amOptionChart
Mar '20118-24+0-1.25118-26118-21.5118-21.5118-22.754142:08:08 amOptionChart
2 Year Note
Dec '19107-19.625+0-0.875107-19.75107-17.5107-18.25107-18.75397752:31:04 amOptionChart
Mar '20107-25+0-1107-25107-22.875107-23.25107-246472:28:27 amOptionChart
Eurodollar
Dec '1998.0900+0.005098.090098.085098.090098.085079002:28:27 amOptionChart
Mar '2098.3050+0.005098.305098.290098.295098.3000165832:29:44 amOptionChart
Jun '2098.3850+0.010098.390098.360098.360098.3750146702:30:15 amOptionChart
Sep '2098.4500+0.020098.450098.415098.420098.4300160432:27:23 amOptionChart
Dec '2098.3050  P0.000098.340098.290098.325098.30501253473:59:40 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
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009215+0.0000060.0092210.0092010.0092080.009210390272:30:21 amOptionChart
Mar '200.009274+0.0000070.0092740.0092610.0092640.009267111:18:26 amOptionChart
Canadian Dollar
Dec '190.7542-0.00040.75470.75410.75450.7546104892:30:06 amOptionChart
Mar '200.7547-0.00030.75510.75450.75470.75504412:53:24 amOptionChart
Euro Currency
Dec '191.1032+0.00071.10371.10151.10291.1025321722:30:15 amOptionChart
Mar '201.1103+0.00091.11041.10881.11001.1094902:23:03 amOptionChart
British Pound
Dec '191.28510.00001.28661.28361.28631.2851140462:30:21 amOptionChart
Mar '201.2888-0.00011.28881.28861.28861.288931:34:53 amOptionChart
Australian Dollar
Dec '190.6804-0.00320.68460.67970.68400.6836473502:30:04 amOptionChart
Mar '200.6820-0.00310.68570.68150.68570.68511152:29:55 amOptionChart
Brazilian Real
Dec '190.2385-0.00020.23880.23850.23880.2387511:33:25 amOptionChart
Mar '200.2609  P+0.02310.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927718-4327806276962777227761227232:31:09 amOptionChart
Mar '2027709-4227775276902775027751622:23:43 amOptionChart
Emini SP 500
Dec '193091.00-4.503099.753087.503096.253095.501129252:30:22 amOptionChart
Mar '203093.75-4.253101.003090.003098.003098.003182:27:06 amOptionChart
Emini NASDAQ 100
Dec '198255.25-10.508285.508244.008269.008265.75467842:30:15 amOptionChart
Mar '208277.00-10.758305.008269.008284.008287.75532:03:06 amOptionChart