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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '20342^2+1^4342^6341^0341^2340^672907:52:38 pmOptionChart
Jul '20347^2+1^2347^4345^6346^2346^01484227:52:08 pmOptionChart
Sep '20350^4+0^6351^0349^4350^0349^6307187:52:38 pmOptionChart
Dec '20358^0+0^4358^6357^0357^4357^4676827:52:38 pmOptionChart
Mar '21369^2+0^6369^4368^2368^2368^4102847:52:38 pmOptionChart
May '21374^0-0^4374^0374^0374^0374^422477:00:04 pmOptionChart
Chicago Wheat
May '20569^4+0^6571^0567^0567^2568^619367:52:10 pmOptionChart
Jul '20564^4+2^0565^6561^0561^2562^4416737:49:26 pmOptionChart
Sep '20567^2+2^0567^6564^0564^4565^2170047:45:42 pmOptionChart
Dec '20574^6+2^0575^2571^6571^6572^690437:52:10 pmOptionChart
Mar '21580^6+2^0580^6577^4577^6578^67717:01:29 pmOptionChart
May '21578^0+1^0580^4568^6569^2577^03481:16:22 pmOptionChart
Kansas Wheat
May '20494^2+1^2495^4490^6493^0493^0258177:46:50 pmOptionChart
Jul '20500^2+0^6502^2498^0499^2499^4176917:49:26 pmOptionChart
Sep '20507^2+0^2509^4505^0507^0507^062907:11:24 pmOptionChart
Dec '20519^2+1^0521^0517^0519^0518^238387:15:37 pmOptionChart
Mar '21529^0+1^2529^0526^4526^4527^63367:00:03 pmOptionChart
Minneapolis Wheat
May '20539^0-0^2539^0536^4537^4539^239067:46:50 pmOptionChart
Jul '20547^0-1^0548^0546^2547^0548^032837:04:39 pmOptionChart
Sep '20556^0-0^6556^0556^0556^0556^67767:25:16 pmOptionChart
Dec '20566^0-1^2566^0565^0565^0567^25257:09:05 pmOptionChart
Mar '21578^6+1^0579^0572^0572^6577^61261:08:56 pmOptionChart
Soybeans
May '20885^0-1^0887^2884^4885^6886^023407:52:07 pmOptionChart
Jul '20888^6-0^6890^2888^2889^0889^4614177:52:12 pmOptionChart
Aug '20888^0-0^6889^0888^0888^2888^653007:49:26 pmOptionChart
Sep '20881^4+0^4881^4881^4881^4881^033327:46:39 pmOptionChart
Nov '20877^40^0878^4876^4877^6877^4302777:47:42 pmOptionChart
Jan '21875^6+0^2875^6875^6875^6875^460387:02:35 pmOptionChart
Mar '21854^6-0^4855^2854^2854^4855^287097:05:58 pmOptionChart
Soyoil
May '2026.90-0.1126.9726.7926.8527.01414517:52:59 pmOptionChart
Jul '2027.24-0.1227.3227.1227.1227.36274177:49:55 pmOptionChart
Aug '2027.43-0.0827.4327.3727.3727.5150837:05:18 pmOptionChart
Sep '2027.54-0.1227.5527.5427.5527.6631657:01:21 pmOptionChart
Oct '2027.70-0.1127.7027.7027.7027.8123237:04:36 pmOptionChart
Soymeal
May '20321.60+0.10322.60321.20321.90321.504037:44:46 pmOptionChart
Jul '20318.50-0.40318.80317.80318.70318.90214697:35:06 pmOptionChart
Aug '20313.70-0.30314.90313.50314.90314.0048157:03:22 pmOptionChart
Sep '20309.00-1.00309.00309.00309.00310.0024877:00:01 pmOptionChart
Oct '20307.10-0.90310.00307.00308.80308.0014371:19:28 pmOptionChart
Oats
May '20264^4+0^2266^4257^2261^0264^23711:19:28 pmOptionChart
Jul '20265^6-1^6268^0258^4260^0267^413812:57:42 pmOptionChart
Sep '20259^4-1^6261^2253^0253^0261^21511:26:17 amOptionChart
Dec '20269^4  P+13^40^00^00^0269^406:00:00 pmOptionChart
Mar '21269^4  P+9^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '20101.5500.000102.20097.80099.000101.82585581:04:57 pmOptionChart
Jun '2092.0750.00092.07587.25088.42592.075215141:04:27 pmOptionChart
Aug '2093.6250.00093.62588.90089.97593.600122581:04:51 pmOptionChart
Oct '2096.6750.00097.40092.65093.90096.95090841:04:58 pmOptionChart
Dec '20100.1500.000100.85096.45097.050100.37559281:04:57 pmOptionChart
Feb '21104.6500.000105.275100.800101.550104.77524971:04:55 pmOptionChart
Feeder Cattle
Apr '20121.0500.000123.050116.600120.050121.92513281:04:59 pmOptionChart
May '20121.9500.000123.975117.225120.900122.90050361:04:59 pmOptionChart
Aug '20128.3500.000129.675123.350127.000128.90027151:04:58 pmOptionChart
Sep '20128.7750.000129.850123.350127.100129.10010341:01:47 pmOptionChart
Oct '20129.2500.000130.225123.900127.300129.4005041:01:47 pmOptionChart
Nov '20129.9250.000130.325124.400127.950129.90026712:59:59 pmOptionChart
Jan '21129.6500.000129.700123.850127.000129.42511712:59:56 pmOptionChart
Lean Hogs
Apr '2052.4000.00054.80052.10053.95052.20073611:04:59 pmOptionChart
May '2053.0000.00053.92552.45053.00052.9754351:04:34 pmOptionChart
Jun '2060.3500.00061.52559.32559.80060.325229041:04:59 pmOptionChart
Jul '2064.5750.00065.50063.10063.10064.72581501:04:59 pmOptionChart
Aug '2065.3000.00065.92563.10063.10065.40060411:04:34 pmOptionChart
Oct '2056.6500.00057.25054.10054.10056.90062331:04:42 pmOptionChart
Dec '2054.0750.00054.70051.10051.10054.30048111:04:42 pmOptionChart
Feb '2159.7000.00059.80056.85056.85059.5756661:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Apr '200.910.000.910.910.910.9142:15:42 pmOptionChart
May '200.90-0.020.940.900.940.92341:10:06 pmOptionChart
Jun '200.94-0.010.960.940.950.96412:52:58 pmOptionChart
Crude Oil
May '2020.75+0.2720.8020.0420.1020.48244147:53:08 pmOptionChart
Jun '2024.69+0.1824.7224.1424.1824.5143357:51:40 pmOptionChart
Jul '2027.76+0.0727.8027.3427.3627.6911267:50:49 pmOptionChart
Aug '2029.83+0.0429.8329.5329.5329.791817:27:39 pmOptionChart
Sep '2031.16+0.0431.1630.8031.0231.122117:40:42 pmOptionChart
Unleaded Gasoline
Apr '200.5517-0.02150.61870.54780.59660.573226901:29:14 pmOptionChart
May '200.5766-0.01610.57830.56100.56500.59273957:51:52 pmOptionChart
Jun '200.6447-0.01430.64470.62850.63000.65901947:39:14 pmOptionChart
Jul '200.6991-0.01740.69910.68760.68980.7165357:27:11 pmOptionChart
Aug '200.7461-0.01710.74610.73720.73720.7632197:27:11 pmOptionChart
Heating Oil
Apr '200.9999-0.01221.04850.99991.02821.012130211:27:59 pmOptionChart
May '201.0007-0.00081.00080.98940.99031.00153327:44:27 pmOptionChart
Jun '201.0154-0.00221.01551.00601.00701.0176957:33:02 pmOptionChart
Jul '201.0377-0.00381.03771.03231.03231.0415157:31:56 pmOptionChart
Aug '201.0608-0.01311.11321.06081.10971.0739100233:49:15 pmOptionChart
Natural Gas
May '201.651+0.0111.6511.6421.6431.6408907:52:58 pmOptionChart
Jun '201.765+0.0091.7651.7531.7531.7561897:44:50 pmOptionChart
Jul '201.914+0.0021.9151.9051.9081.9121057:00:37 pmOptionChart
Aug '201.981+0.0031.9811.9701.9701.978307:41:18 pmOptionChart
Sep '201.997-0.0091.9991.9961.9962.006265:41:13 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '201578.7-4.71580.51570.01570.01583.4817:26:58 pmOptionChart
Jun '201594.4-2.21595.61576.01589.41596.6113677:52:51 pmOptionChart
Aug '201595.1-1.51595.11580.01590.71596.64577:51:19 pmOptionChart
Oct '201586.1-11.41586.11586.11586.11597.5555:36:31 pmOptionChart
Silver
May '2014.165+0.00914.18514.06514.14514.15617647:52:36 pmOptionChart
Jul '2014.205+0.01414.21514.11014.16514.191357:52:12 pmOptionChart
Sep '2014.190-2.63614.19014.19014.19014.23235:02:57 pmOptionChart
Dec '2016.909  P0.00017.04016.90017.04016.90973:18:06 pmOptionChart
Copper
May '202.2200-0.00802.22002.20702.21602.228017457:52:52 pmOptionChart
Jul '202.2235-0.01002.22352.21402.22002.2335507:20:42 pmOptionChart
Sep '202.2235-0.01402.22352.22352.22352.237555:01:05 pmOptionChart
Dec '202.2270-0.01902.23002.22652.23002.246056:11:54 pmOptionChart
Platinum
Apr '20715.0-9.4724.4713.1717.7724.46912:16:50 pmOptionChart
Jul '20724.1-5.8724.7717.0721.9729.93847:52:12 pmOptionChart
Oct '20719.0-11.8719.6719.0719.6730.837:04:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-25+0-23180-15179-22179-29179-243117:52:59 pmOptionChart
Sep '20177-18  P0-0177-18177-18177-18177-18512:51:33 pmOptionChart
10 Year Note
Jun '20138-27.5+0-5.5139-1.5138-25138-25.5138-22320427:52:59 pmOptionChart
Sep '20138-10  P0-0138-10138-10138-10138-10633:51:09 pmOptionChart
5 Year Note
Mar '20125-6.50-0125-6.5125-6.5125-6.5125-6.5212:00:43 pmOptionChart
Jun '20125-13+0-1.5125-16125-11.5125-11.5125-11.5143097:52:46 pmOptionChart
2 Year Note
Mar '20110-5.5  P0-0110-5.5110-5.5110-5.5110-5.548528:40:56 amOptionChart
Jun '20110-5.5-0-31.375110-6.125110-5110-5.25110-6.12579597:50:27 pmOptionChart
Eurodollar
Jun '2099.47500.000099.485099.475099.480099.475019217:23:26 pmOptionChart
Sep '2099.6400-0.005099.645099.640099.640099.64503037:37:17 pmOptionChart
Dec '2099.6500-0.010099.660099.650099.650099.660012927:09:33 pmOptionChart
Mar '2199.7100-0.005099.710099.705099.710099.715017727:02:39 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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009334+0.0000140.0093530.0093100.0093260.00932079347:53:29 pmOptionChart
Sep '200.0093470.0000000.0093470.0093470.0093470.009347292:52:37 pmOptionChart
Canadian Dollar
Jun '200.7111+0.00070.71150.71000.71130.710523097:53:25 pmOptionChart
Sep '200.7115+0.00080.71160.71150.71160.7108155:22:59 pmOptionChart
Euro Currency
Jun '201.1067+0.00171.10701.10541.10631.105031677:53:23 pmOptionChart
Sep '201.1100+0.00201.11001.10921.10921.1080146:30:47 pmOptionChart
British Pound
Jun '201.2438-0.00181.24421.24101.24391.245615307:53:26 pmOptionChart
Sep '201.24630.00001.24631.24631.24631.24631972:52:23 pmOptionChart
Australian Dollar
Jun '200.6139-0.00040.61580.61100.61570.614371817:53:28 pmOptionChart
Sep '200.6154+0.00110.61540.61540.61540.614346:43:44 pmOptionChart
Brazilian Real
Jun '200.2589  P+0.06690.00000.00000.00000.258906:00:00 pmOptionChart
Sep '200.2567  P0.00000.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2021555-1962170221412217022175163117:52:58 pmOptionChart
Sep '2021492-19721508214402144021689117:52:41 pmOptionChart
Emini SP 500
Jun '202545.50-24.252562.252530.252562.002569.75542337:53:27 pmOptionChart
Sep '202538.25-28.252556.002526.752556.002566.501497:13:02 pmOptionChart
Emini NASDAQ 100
Jun '207739.00-47.257773.507687.507772.507786.25130247:53:24 pmOptionChart
Sep '207724.50-62.507743.257713.757743.257787.00186:47:59 pmOptionChart