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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20329^0+1^4329^2327^2327^4327^454409:40:20 pmOptionChart
Sep '20333^2+1^4333^4331^4331^6331^6715339:36:06 pmOptionChart
Dec '20341^6+1^4341^6340^0340^2340^2733189:40:00 pmOptionChart
Mar '21353^2+1^2353^2351^4351^4352^0116768:53:40 pmOptionChart
May '21360^0+1^0360^0358^4358^4359^041988:36:17 pmOptionChart
Jul '21364^6+0^6365^0362^4362^4364^049779:31:28 pmOptionChart
Chicago Wheat
Jul '20514^2-0^2515^0513^0513^4514^412499:40:18 pmOptionChart
Sep '20517^2-0^4517^6516^2517^0517^64079:07:44 pmOptionChart
Dec '20526^20^0526^4525^0525^4526^2151559:08:43 pmOptionChart
Mar '21534^2-0^2534^4533^2533^6534^478789:07:44 pmOptionChart
May '21537^4-1^0542^2528^0528^0538^419181:19:56 pmOptionChart
Jul '21534^4-1^6534^6534^4534^6536^24388:19:22 pmOptionChart
Kansas Wheat
Jul '20463^4-0^4464^0462^6464^0464^0266619:23:58 pmOptionChart
Sep '20469^6-0^6470^0469^2469^4470^4100198:41:32 pmOptionChart
Dec '20481^0-0^6481^6480^4481^6481^649578:41:32 pmOptionChart
Mar '21491^0-1^2491^4491^0491^4492^28088:41:32 pmOptionChart
May '21498^2-0^6501^6488^0488^0499^02781:14:52 pmOptionChart
Minneapolis Wheat
Jul '20518^2-1^0519^0518^2518^4519^235128:37:39 pmOptionChart
Sep '20529^4-1^2530^2529^4530^2530^617088:37:39 pmOptionChart
Dec '20543^4-0^4543^4543^4543^4544^010537:04:56 pmOptionChart
Mar '21556^2-0^4559^4550^0550^0556^61541:18:09 pmOptionChart
May '21563^6-1^2567^6563^6567^2565^0951:17:58 pmOptionChart
Soybeans
Jul '20843^4-3^4846^0841^0846^0847^048879:40:14 pmOptionChart
Aug '20846^0-3^2848^0843^4848^0849^2140619:34:25 pmOptionChart
Sep '20848^0-2^4848^6845^0848^6850^455998:50:02 pmOptionChart
Nov '20853^4-2^4854^6850^6854^6856^015499:38:46 pmOptionChart
Jan '21857^2-2^2858^6854^4858^6859^463249:38:46 pmOptionChart
Mar '21854^0-1^4854^4850^6853^6855^493609:38:46 pmOptionChart
May '21853^4-1^4853^4851^0852^4855^0599:38:46 pmOptionChart
Soyoil
Jul '2027.30-0.0927.3527.1427.3527.3939799:39:21 pmOptionChart
Aug '2027.47-0.1027.5327.3127.5327.57147449:31:12 pmOptionChart
Sep '2027.63-0.1127.7027.5327.7027.7435788:51:40 pmOptionChart
Oct '2027.70-0.1927.8827.7027.8827.8924697:37:00 pmOptionChart
Dec '2028.15-0.0928.2028.0028.2028.24151009:40:32 pmOptionChart
Soymeal
Jul '20283.90-0.40284.20283.30283.80284.3017919:40:46 pmOptionChart
Aug '20285.80-0.50286.20285.30286.00286.30102779:08:47 pmOptionChart
Sep '20287.80-0.60288.20287.30287.50288.4036488:57:58 pmOptionChart
Oct '20289.40-0.80290.10289.40289.60290.2031037:46:05 pmOptionChart
Dec '20293.00-0.70293.40292.40293.00293.70176519:35:32 pmOptionChart
Oats
Jul '20328^2-0^2329^4328^0329^0328^43669:21:23 pmOptionChart
Sep '20289^2-0^4290^2288^2288^2289^61271:14:58 pmOptionChart
Dec '20277^2+1^2277^2277^2277^2276^0777:04:04 pmOptionChart
Mar '21269^4  P-13^00^00^00^0269^406:00:00 pmOptionChart
May '21269^4  P-16^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '20101.6000.000101.600100.400100.800101.47568141:04:59 pmOptionChart
Aug '20101.1250.000101.300100.125100.725101.175178221:04:59 pmOptionChart
Oct '20103.0000.000103.150102.000102.850102.800102761:04:59 pmOptionChart
Dec '20106.1750.000106.250105.150105.925106.07555461:04:59 pmOptionChart
Feb '21109.7750.000110.000108.925109.525109.90025841:04:59 pmOptionChart
Apr '21112.1750.000112.225111.325111.875112.17510351:04:37 pmOptionChart
Feeder Cattle
Aug '20135.8500.000136.025133.300134.200135.50039511:04:57 pmOptionChart
Sep '20136.5250.000136.675134.350135.200136.25016821:04:49 pmOptionChart
Oct '20137.1500.000137.250135.075135.975136.7759661:04:39 pmOptionChart
Nov '20137.4000.000137.525135.675136.375136.9755491:04:39 pmOptionChart
Jan '21135.9500.000136.075134.450135.475135.4002651:03:53 pmOptionChart
Mar '21134.9250.000135.125133.975134.375134.9255512:54:05 pmOptionChart
Apr '21135.4750.000135.475135.475135.475135.47511:59:06 pmOptionChart
Lean Hogs
Jun '2056.6500.00058.80056.65058.67556.92567241:04:58 pmOptionChart
Jul '2055.5500.00058.00055.55058.00055.650166591:04:59 pmOptionChart
Aug '2054.9250.00056.60054.30056.52555.025111761:04:58 pmOptionChart
Oct '2050.4500.00052.40050.40052.40050.92552771:04:55 pmOptionChart
Dec '2051.5750.00053.02551.25052.65051.77543231:04:59 pmOptionChart
Feb '2157.8250.00059.42557.52559.30058.10021251:04:18 pmOptionChart
Apr '2163.9000.00065.57563.57565.30064.1752881:03:59 pmOptionChart
May '2169.3000.00069.30069.30069.30069.30021:59:03 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jun '201.120.001.131.121.121.121212:43:04 pmOptionChart
Jul '201.13+0.011.131.121.121.121412:43:04 pmOptionChart
Aug '201.12  P0.001.121.121.121.1216012:31:52 amOptionChart
Crude Oil
Jul '2033.35-0.3633.7732.9633.6833.71171929:41:12 pmOptionChart
Aug '2033.70-0.3634.1133.3134.0634.0643289:40:12 pmOptionChart
Sep '2034.11-0.3834.4933.7534.4834.497719:40:24 pmOptionChart
Oct '2034.44-0.3734.7834.1034.7334.813249:19:53 pmOptionChart
Nov '2034.67-0.4835.0534.4735.0535.151029:15:49 pmOptionChart
Unleaded Gasoline
Jun '200.9910-0.00750.99100.99100.99100.998586438:15:46 pmOptionChart
Jul '201.0217-0.00431.02921.01311.02801.02604069:34:07 pmOptionChart
Aug '201.0379-0.00511.04401.03151.04301.0430789:34:07 pmOptionChart
Sep '201.0421-0.00581.05021.03641.04641.0479198:52:42 pmOptionChart
Oct '200.9636-0.00390.97070.96360.96600.967588:52:00 pmOptionChart
Heating Oil
Jun '200.9175-0.00810.93310.91750.93300.9256398:12:25 pmOptionChart
Jul '200.9783+0.00320.98650.96750.98470.97516699:40:12 pmOptionChart
Aug '201.0151+0.00021.02381.00661.01951.01491399:09:28 pmOptionChart
Sep '201.0397-0.00831.05421.03971.05021.0480288:12:26 pmOptionChart
Oct '201.0822+0.00621.08221.08221.08221.0760106:35:57 pmOptionChart
Natural Gas
Jul '201.822-0.0051.8341.8141.8191.82732759:41:10 pmOptionChart
Aug '201.908-0.0111.9221.8961.9121.9199639:32:43 pmOptionChart
Sep '201.963-0.0121.9781.9491.9681.97511599:18:50 pmOptionChart
Oct '202.048-0.0102.0612.0392.0602.0582929:05:33 pmOptionChart
Nov '202.371-0.0082.3862.3612.3852.3791807:44:14 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '201718.2+4.91722.01715.11718.81713.3919:32:45 pmOptionChart
Aug '201732.6+4.31736.41725.31732.71728.3117429:41:44 pmOptionChart
Oct '201738.0+0.71745.21738.01745.01737.3178:12:51 pmOptionChart
Dec '201746.2+3.51750.11740.71748.71742.7229:34:54 pmOptionChart
Silver
Jul '2017.955-0.01217.98517.81017.92017.96737109:41:18 pmOptionChart
Sep '2018.025-0.02518.05517.91018.05018.050969:40:51 pmOptionChart
Dec '2018.120+1.21118.12018.00018.12018.147248:55:48 pmOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.4060-0.00752.40952.39152.40502.413555229:41:37 pmOptionChart
Sep '202.4175-0.00852.42002.40552.41652.4260499:30:12 pmOptionChart
Dec '202.4340-0.00852.43552.43002.43502.4425129:30:12 pmOptionChart
Mar '212.4610+0.00402.46102.43102.43502.45703731:10:48 pmOptionChart
Platinum
Jul '20857.5-10.6868.2847.2863.8868.113219:38:55 pmOptionChart
Oct '20857.1-11.0864.7850.9863.5868.1439:24:14 pmOptionChart
Jan '21852.0-16.0857.0852.0857.0868.0998:15:36 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-11+0-22179-14178-30178-30178-2114439:41:03 pmOptionChart
Sep '20177-24+0-22177-27177-10177-10177-2100369:40:15 pmOptionChart
10 Year Note
Jun '20139-6+0-7.5139-7.5139-1.5139-2138-30.5119759:34:52 pmOptionChart
Sep '20138-28+0-7138-29138-24138-24.5138-21455979:41:00 pmOptionChart
5 Year Note
Jun '20125-22.25+0-3125-23125-20.5125-20.5125-19.2583349:30:10 pmOptionChart
Sep '20125-16+0-3.25125-16.5125-13.75125-13.75125-12.75226159:40:03 pmOptionChart
2 Year Note
Jun '20110-8.5+0-0.75110-8.5110-8110-8110-7.7518629:04:56 pmOptionChart
Sep '20110-12.75+0-0.625110-13110-12.375110-12.375110-12.12594179:33:59 pmOptionChart
Eurodollar
Jun '2099.6925-0.005099.695099.692599.695099.697528099:29:53 pmOptionChart
Sep '2099.71500.000099.715099.710099.715099.715014858:58:04 pmOptionChart
Dec '2099.69500.000099.695099.690099.690099.695013619:04:44 pmOptionChart
Mar '2199.7750+0.005099.775099.770099.770099.77009409:30:41 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 '200.009311+0.0000190.0093140.0092850.0092910.009292148889:41:40 pmOptionChart
Sep '200.009325+0.0000200.0093250.0093030.0093070.009306198:55:26 pmOptionChart
Canadian Dollar
Jun '200.7262-0.00050.72650.72500.72620.726744489:40:57 pmOptionChart
Sep '200.7255-0.00120.72590.72550.72580.7267118:36:11 pmOptionChart
Euro Currency
Jun '201.1088-0.00051.10921.10731.10841.109398209:41:33 pmOptionChart
Sep '201.1110-0.00051.11121.10951.11041.1115439:39:14 pmOptionChart
British Pound
Jun '201.2324-0.00201.23291.23081.23261.234447799:41:44 pmOptionChart
Sep '201.2326-0.00221.23291.23231.23291.234868:33:15 pmOptionChart
Australian Dollar
Jun '200.6639-0.00200.66440.66210.66220.6659165579:41:28 pmOptionChart
Sep '200.6638-0.00200.66400.66210.66210.66581289:40:34 pmOptionChart
Brazilian Real
Jun '200.1866-0.00040.18660.18660.18660.1870125:00:50 pmOptionChart
Sep '200.2567  P+0.07060.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2025383-7425464252082544825457156749:41:13 pmOptionChart
Sep '2025260-7425310251062531025334339:40:57 pmOptionChart
Emini SP 500
Jun '203031.50-6.503039.003011.253036.003038.00858139:41:41 pmOptionChart
Sep '203022.00-6.003027.253002.003026.253028.003229:39:30 pmOptionChart
Emini NASDAQ 100
Jun '209447.50-12.759461.009381.259453.509460.25264769:41:42 pmOptionChart
Sep '209394.25-49.759430.009385.009421.009444.00468:26:47 pmOptionChart