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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20388^4+1^0388^6387^4387^4387^41709738:16:15 pmOptionChart
May '20394^2+0^6394^4393^2393^4393^4534248:07:54 pmOptionChart
Jul '20399^6+0^4400^0399^0399^0399^2339068:08:59 pmOptionChart
Sep '20399^0+0^2399^0398^4398^4398^6106937:51:58 pmOptionChart
Dec '20401^6+0^2402^0401^4401^4401^4164648:04:48 pmOptionChart
Mar '21411^20^0411^2410^2410^2411^213017:00:00 pmOptionChart
Chicago Wheat
Mar '20582^6+1^2582^6579^6581^4581^4681908:14:25 pmOptionChart
May '20582^2+1^2582^2579^6581^2581^0289238:13:17 pmOptionChart
Jul '20581^2+0^6581^2578^6580^0580^4233268:14:25 pmOptionChart
Sep '20585^6+0^2586^0584^0585^2585^474408:07:38 pmOptionChart
Dec '20593^6+0^2593^6591^4593^0593^462367:50:38 pmOptionChart
Mar '21600^2-0^2600^2598^6599^6600^419087:48:30 pmOptionChart
Kansas Wheat
Mar '20499^6-0^2500^0498^4499^6500^0223528:14:25 pmOptionChart
May '20506^2-1^0506^6505^6506^6507^274747:43:00 pmOptionChart
Jul '20513^6-0^6514^2513^0514^0514^479867:43:00 pmOptionChart
Sep '20521^2-1^0522^0520^4520^4522^235267:43:00 pmOptionChart
Dec '20531^6-1^0531^6531^6531^6532^611727:43:00 pmOptionChart
Minneapolis Wheat
Mar '20562^0-0^2562^2560^6562^0562^237117:57:20 pmOptionChart
May '20570^60^0570^6570^0570^2570^618537:39:26 pmOptionChart
Jul '20576^4-0^4576^6576^4576^4577^011017:20:08 pmOptionChart
Sep '20585^2+0^4585^2585^0585^0584^68238:00:48 pmOptionChart
Dec '20595^6+0^2595^6595^6595^6595^43658:00:48 pmOptionChart
Soybeans
Mar '20915^6-0^2917^2914^4917^0916^01147438:14:05 pmOptionChart
May '20929^0-0^6931^6928^0931^6929^6476368:12:28 pmOptionChart
Jul '20942^6-0^6944^6942^0944^2943^4261888:12:28 pmOptionChart
Aug '20946^4-1^4947^2946^4947^2948^027217:51:58 pmOptionChart
Sep '20946^6-0^6948^0946^0948^0947^421918:04:59 pmOptionChart
Nov '20950^6-0^4952^0949^6952^0951^2104548:13:57 pmOptionChart
Jan '21954^4-0^6955^4954^4955^4955^217417:03:51 pmOptionChart
Soyoil
Mar '2032.65-0.1032.8132.6132.8032.75771398:16:14 pmOptionChart
May '2033.00-0.0933.1432.9533.1433.09269838:14:09 pmOptionChart
Jul '2033.38-0.0733.5133.3133.5133.45149828:14:29 pmOptionChart
Aug '2033.46-0.0833.6733.4333.6733.5432358:12:36 pmOptionChart
Sep '2033.54-0.0733.7433.5433.7433.6111537:15:32 pmOptionChart
Soymeal
Mar '20299.30+0.20299.40298.90299.10299.10476558:14:02 pmOptionChart
May '20303.90+0.10304.00303.60303.70303.80231898:04:12 pmOptionChart
Jul '20308.40-0.10308.60308.20308.20308.50126087:51:58 pmOptionChart
Aug '20310.00-0.20310.30310.00310.30310.2015997:16:10 pmOptionChart
Sep '20311.200.00313.10311.00312.60311.2011321:14:53 pmOptionChart
Oats
Mar '20314^0-0^6315^0314^0314^6314^62947:43:06 pmOptionChart
May '20308^4-0^4309^0304^6307^4309^05912:48:05 pmOptionChart
Jul '20300^0-1^2301^2299^2299^2301^22412:48:05 pmOptionChart
Sep '20269^4  P-12^60^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-3^20^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20126.3000.000126.550125.850126.025126.375147931:04:59 pmOptionChart
Apr '20127.1500.000127.475126.725126.900127.225171711:04:59 pmOptionChart
Jun '20119.1000.000119.400118.800118.950119.175109651:04:59 pmOptionChart
Aug '20116.4500.000116.775116.225116.525116.47582691:04:57 pmOptionChart
Oct '20118.7750.000119.000118.400118.750118.82533431:04:57 pmOptionChart
Dec '20121.5750.000121.750121.200121.550121.65010251:04:57 pmOptionChart
Feb '210.000  P-123.3000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20144.8500.000145.250144.625145.150145.0756821:04:58 pmOptionChart
Mar '20144.5250.000145.175144.175144.750144.67526521:04:58 pmOptionChart
Apr '20147.5250.000147.925147.175147.650147.55016891:03:53 pmOptionChart
May '20149.2000.000149.550148.825149.150149.32512961:04:58 pmOptionChart
Aug '20155.0250.000155.100154.425154.875155.0007651:03:31 pmOptionChart
Sep '20156.2500.000156.300155.575155.950156.20027112:59:58 pmOptionChart
Oct '20156.7250.000156.725155.875155.900156.5757512:59:56 pmOptionChart
Lean Hogs
Feb '2067.3750.00068.00066.42567.57567.350139321:04:58 pmOptionChart
Apr '2073.8250.00074.65072.32574.00073.825253881:04:57 pmOptionChart
May '2080.3500.00081.07579.00080.07580.35025012:06:28 pmOptionChart
Jun '2086.6500.00087.52585.95087.15086.65081591:04:57 pmOptionChart
Jul '2087.5000.00088.17586.75087.95087.50034741:03:59 pmOptionChart
Aug '2086.4750.00087.07585.70086.60086.45052381:03:53 pmOptionChart
Oct '2075.1750.00075.22573.87574.95075.20048921:04:57 pmOptionChart
Dec '2068.9750.00069.07568.02568.85069.05015571:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Feb '201.35+0.001.381.341.361.341201:34:24 pmOptionChart
Mar '201.360.001.401.361.391.36711:34:24 pmOptionChart
Apr '201.390.001.421.391.421.39289:05:40 amOptionChart
Crude Oil
Feb '2058.25-0.2959.7357.6859.1758.34362511:29:54 pmOptionChart
Mar '2058.10-0.2858.3858.0458.2658.3895368:16:16 pmOptionChart
Apr '2058.07-0.2758.3558.0158.2458.344008:15:00 pmOptionChart
May '2057.88-0.2858.1557.8358.0758.161998:07:14 pmOptionChart
Jun '2057.61-0.2457.8457.5957.7757.852728:14:19 pmOptionChart
Unleaded Gasoline
Feb '201.6324-0.00411.63921.63241.63651.6365588:00:03 pmOptionChart
Mar '201.6465-0.00441.65341.64621.65241.65092728:05:54 pmOptionChart
Apr '201.8344-0.00311.83971.83321.83961.8375288:14:19 pmOptionChart
May '201.8421+0.00011.87041.82071.86991.8420168813:49:46 pmOptionChart
Jun '201.8287-0.00411.82871.82871.82871.8328110817:09:13 pmOptionChart
Heating Oil
Feb '201.8244-0.00481.83061.82401.82851.82922768:08:53 pmOptionChart
Mar '201.8320-0.00271.83671.82991.83481.83474968:14:19 pmOptionChart
Apr '201.8320-0.00421.83751.83201.83621.8362728:05:54 pmOptionChart
May '201.8355-0.00201.83751.83321.83751.8375487:27:14 pmOptionChart
Jun '201.8347-0.00391.83821.83471.83771.8386228:01:40 pmOptionChart
Natural Gas
Feb '201.898+0.0031.9201.8971.9121.89536618:16:10 pmOptionChart
Mar '201.892+0.0031.9131.8901.9021.88920428:15:34 pmOptionChart
Apr '201.926-0.0041.9461.9251.9351.93012438:13:31 pmOptionChart
May '201.986-0.0032.0041.9861.9991.989688:14:59 pmOptionChart
Jun '202.065+0.0012.0762.0652.0712.064388:08:07 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201553.6-4.31559.81552.81558.91557.9246188:16:15 pmOptionChart
Apr '201559.8-4.31565.71559.01564.41564.118148:16:01 pmOptionChart
Jun '201565.5-4.41568.91565.01568.01569.9628:08:18 pmOptionChart
Aug '201571.8-3.31573.21570.31573.21575.167:38:21 pmOptionChart
Silver
Mar '2017.720-0.08817.81017.67517.78517.80868458:16:14 pmOptionChart
May '2017.815+1.10817.87017.76517.87017.892207:53:06 pmOptionChart
Jul '2017.975+1.20918.30017.78518.22017.9706583:08:29 pmOptionChart
Sep '2016.616  P-0.21016.58516.58516.58516.616210:19:09 amOptionChart
Copper
Mar '202.7880-0.00552.79552.78152.78802.793554688:16:00 pmOptionChart
May '202.7960-0.00652.80202.79102.80202.80251798:03:33 pmOptionChart
Jul '202.8020-0.00702.80802.80202.80802.809078:14:15 pmOptionChart
Sep '202.8050-0.01002.81352.80502.81352.815045166:54:40 pmOptionChart
Platinum
Jan '201002.00.01002.01002.01002.01002.0212:05:53 pmOptionChart
Apr '20998.5-9.01006.6995.91005.51007.515998:15:54 pmOptionChart
Jul '201003.5-9.41011.01002.91011.01012.9158:02:48 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20158-14-0-27158-18158-9158-16158-19124098:16:16 pmOptionChart
Jun '20157-14-0-25157-17157-14157-17157-21117:42:58 pmOptionChart
10 Year Note
Mar '20129-15.5-0-29129-17.5129-13.5129-17129-18.5895328:16:01 pmOptionChart
Jun '20129-10-0-29129-10129-10129-10129-1347:45:58 pmOptionChart
5 Year Note
Mar '20119-2.25-0-30.5119-3.5119-1.25119-3119-3.75242368:16:16 pmOptionChart
Jun '20119-11.75-0-30.25119-11.75119-11.75119-11.75119-13.5156:00:57 pmOptionChart
2 Year Note
Mar '20107-25.5-0-31.75107-25.75107-25.125107-25.75107-25.75100618:13:03 pmOptionChart
Jun '20107-30-0-31.75107-30.25107-29.5107-29.5107-30.251812:18:47 pmOptionChart
Eurodollar
Mar '2098.27000.000098.275098.265098.275098.270053598:02:05 pmOptionChart
Jun '2098.3350-0.005098.345098.335098.340098.340052948:06:19 pmOptionChart
Sep '2098.4150-0.005098.425098.410098.425098.420056378:14:26 pmOptionChart
Dec '2098.4300-0.010098.440098.425098.440098.4400106898:13:47 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 '200.009122-0.0000130.0091290.0091190.0091270.009135153028:16:02 pmOptionChart
Jun '200.009168-0.0000130.0091680.0091680.0091680.009181138:08:28 pmOptionChart
Canadian Dollar
Mar '200.7640-0.00110.76510.76380.76510.765138838:16:01 pmOptionChart
Jun '200.7641-0.00100.76500.76410.76500.765167:24:39 pmOptionChart
Euro Currency
Mar '201.1117-0.00161.11241.11151.11191.113384538:16:28 pmOptionChart
Jun '201.1181-0.00141.11851.11811.11851.1195338:06:36 pmOptionChart
British Pound
Mar '201.3068-0.00041.30751.30651.30651.307227648:15:29 pmOptionChart
Jun '201.3107-0.00031.31071.31071.31071.31102787:38:16 pmOptionChart
Australian Dollar
Mar '200.6844-0.00100.68570.68360.68510.6854155118:16:33 pmOptionChart
Jun '200.6861-0.00090.68710.68540.68710.687088:13:52 pmOptionChart
Brazilian Real
Mar '200.2369-0.00100.24030.23690.24030.2379101:34:55 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029215+3629229291602917729179124388:16:17 pmOptionChart
Jun '2029199+462919929179291792915337:30:09 pmOptionChart
Emini SP 500
Mar '203325.75+6.253326.753319.253321.253319.50483308:16:35 pmOptionChart
Jun '203326.25+6.253326.753320.003321.753320.00518:14:07 pmOptionChart
Emini NASDAQ 100
Mar '209193.00+23.259196.009174.259179.509169.75243378:16:47 pmOptionChart
Jun '209207.00+18.009207.009195.759196.259189.0077:58:21 pmOptionChart