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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20388^2+0^6388^2387^4387^4387^41699797:13:01 pmOptionChart
May '20394^0+0^4394^0393^2393^4393^4531137:13:00 pmOptionChart
Jul '20399^4+0^2399^4399^0399^0399^2338727:11:27 pmOptionChart
Sep '20398^60^0398^6398^4398^4398^6106907:06:37 pmOptionChart
Dec '20401^6+0^2401^6401^4401^4401^4162107:12:28 pmOptionChart
Mar '21410^2-1^0410^2410^2410^2411^213007:00:00 pmOptionChart
Chicago Wheat
Mar '20580^2-1^2582^0579^6581^4581^4672817:13:00 pmOptionChart
May '20579^6-1^2581^2579^6581^2581^0287697:13:00 pmOptionChart
Jul '20579^0-1^4580^4579^0580^0580^4231707:08:59 pmOptionChart
Sep '20584^2-1^2585^2584^0585^2585^474117:06:42 pmOptionChart
Dec '20592^0-1^4593^0591^4593^0593^461887:12:03 pmOptionChart
Mar '21598^6-1^6599^6598^6599^6600^419047:07:33 pmOptionChart
Kansas Wheat
Mar '20498^6-1^2500^0498^4499^6500^0222397:12:19 pmOptionChart
May '20505^6-1^4506^6505^6506^6507^274737:11:59 pmOptionChart
Jul '20513^0-1^4514^2513^0514^0514^479797:11:59 pmOptionChart
Sep '20522^0-0^2522^0520^4520^4522^235257:00:03 pmOptionChart
Dec '20532^4-0^2533^2522^4530^0532^611711:19:47 pmOptionChart
Minneapolis Wheat
Mar '20561^0-1^2562^0560^6562^0562^236837:08:00 pmOptionChart
May '20570^0-0^6570^2570^0570^2570^618357:00:05 pmOptionChart
Jul '20576^4-0^4576^6576^4576^4577^011007:01:08 pmOptionChart
Sep '20585^0+0^2585^0585^0585^0584^68197:00:05 pmOptionChart
Dec '20595^0-0^4596^0590^0592^4595^43551:14:16 pmOptionChart
Soybeans
Mar '20915^2-0^6917^2915^0917^0916^01125917:13:02 pmOptionChart
May '20929^0-0^6931^6928^4931^6929^6473827:10:02 pmOptionChart
Jul '20942^4-1^0944^6942^2944^2943^4258527:10:34 pmOptionChart
Aug '20947^2-0^6959^4946^6958^2948^027181:19:59 pmOptionChart
Sep '20947^0-0^4948^0947^0948^0947^421877:03:51 pmOptionChart
Nov '20950^0-1^2952^0950^0952^0951^2103627:10:31 pmOptionChart
Jan '21954^4-0^6955^4954^4955^4955^217417:03:51 pmOptionChart
Soyoil
Mar '2032.63-0.1232.8132.6132.8032.75757297:12:59 pmOptionChart
May '2033.01-0.0833.1432.9533.1433.09268717:11:25 pmOptionChart
Jul '2033.37-0.0833.5133.3133.5133.45149067:12:18 pmOptionChart
Aug '2033.44-0.1033.6733.4333.6733.5432247:00:00 pmOptionChart
Sep '2033.74+0.1333.7433.7433.7433.6111507:00:00 pmOptionChart
Soymeal
Mar '20299.20+0.10299.40298.90299.10299.10472687:12:58 pmOptionChart
May '20303.800.00304.00303.60303.70303.80230787:13:00 pmOptionChart
Jul '20308.40-0.10308.60308.20308.20308.50125777:08:00 pmOptionChart
Aug '20310.00-0.20310.30310.00310.30310.2015947:06:23 pmOptionChart
Sep '20311.200.00313.10311.00312.60311.2011321:14:53 pmOptionChart
Oats
Mar '20314^60^0315^0314^6314^6314^62907:00:31 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 '2058.18-0.2058.3858.1258.2658.3846317:13:02 pmOptionChart
Apr '2058.11-0.2358.3558.0958.2458.342197:12:19 pmOptionChart
May '2057.94-0.2258.1557.9158.0758.161677:09:16 pmOptionChart
Jun '2057.84-0.0157.8457.7757.7757.852575:29:57 pmOptionChart
Unleaded Gasoline
Feb '201.6339-0.00261.63921.63391.63651.6365517:09:02 pmOptionChart
Mar '201.6476-0.00331.65341.64671.65241.65092207:12:55 pmOptionChart
Apr '201.8338-0.00371.83971.83381.83961.8375167:09:13 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 '201.8254-0.00381.83061.82401.82851.82921047:12:52 pmOptionChart
Mar '201.8315-0.00321.83671.82991.83481.83472767:12:59 pmOptionChart
Apr '201.8352-0.00101.83751.83521.83621.8362477:02:00 pmOptionChart
May '201.8332-0.00431.83751.83321.83751.8375355:14:29 pmOptionChart
Jun '201.8373-0.00131.83771.83731.83771.8386167:02:00 pmOptionChart
Natural Gas
Feb '201.913+0.0181.9201.9091.9121.89526147:12:38 pmOptionChart
Mar '201.905+0.0161.9131.9001.9021.88915077:12:38 pmOptionChart
Apr '201.941+0.0111.9461.9351.9351.9309367:12:33 pmOptionChart
May '201.999+0.0102.0041.9971.9991.989436:57:13 pmOptionChart
Jun '202.071+0.0072.0762.0702.0712.064247:00:58 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201555.7-2.21559.81554.81558.91557.9103077:13:39 pmOptionChart
Apr '201561.9-2.21565.71561.11564.41564.16477:12:22 pmOptionChart
Jun '201567.6-2.31568.91567.11568.01569.9247:09:42 pmOptionChart
Aug '201573.2-1.91573.21573.21573.21575.125:47:41 pmOptionChart
Silver
Mar '2017.740-0.06817.81017.72017.78517.80830447:13:10 pmOptionChart
May '2017.850+1.14317.87017.82017.87017.89297:04:03 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 '202.7910-0.00252.79552.78802.78802.793519917:13:47 pmOptionChart
May '202.7995-0.00302.80202.79952.80202.8025187:10:40 pmOptionChart
Jul '202.8070-0.00202.86652.80702.86652.809033:29:12 pmOptionChart
Sep '202.8135-0.00152.81352.81352.81352.815045136:54:40 pmOptionChart
Platinum
Jan '201002.00.01002.01002.01002.01002.0212:05:53 pmOptionChart
Apr '20999.8-7.71006.6999.31005.51007.59327:10:48 pmOptionChart
Jul '201007.1-5.81011.01006.11011.01012.996:06:27 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20158-11-0-24158-18158-11158-16158-1978427:12:01 pmOptionChart
Jun '20157-16-0-27157-17157-16157-17157-2156:01:35 pmOptionChart
10 Year Note
Mar '20129-14-0-27.5129-17.5129-14129-17129-18.5518947:12:41 pmOptionChart
Jun '20129-10-0-29129-10129-10129-10129-1325:44:19 pmOptionChart
5 Year Note
Mar '20119-1.75-0-30119-3.5119-1.25119-3119-3.75151577:12:51 pmOptionChart
Jun '20119-11.75-0-30.25119-11.75119-11.75119-11.75119-13.5156:00:57 pmOptionChart
2 Year Note
Mar '20107-25.125-0-31.375107-25.75107-25.125107-25.75107-25.7572737:12:28 pmOptionChart
Jun '20107-30-0-31.75107-30.25107-29.5107-29.5107-30.251812:18:47 pmOptionChart
Eurodollar
Mar '2098.27000.000098.275098.270098.275098.270022556:42:00 pmOptionChart
Jun '2098.3350-0.005098.345098.335098.340098.340034416:42:40 pmOptionChart
Sep '2098.4100-0.010098.425098.410098.425098.420048687:11:24 pmOptionChart
Dec '2098.4250-0.015098.440098.425098.440098.440079357:11:24 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 '200.009122-0.0000130.0091290.0091200.0091270.009135108507:12:46 pmOptionChart
Jun '200.009169-0.0000120.0091810.0091490.0091490.0091811210:19:43 amOptionChart
Canadian Dollar
Mar '200.7642-0.00090.76510.76420.76510.765128347:12:22 pmOptionChart
Jun '200.7644-0.00070.76500.76440.76500.765146:59:16 pmOptionChart
Euro Currency
Mar '201.1119-0.00141.11241.11191.11191.113352617:12:03 pmOptionChart
Jun '201.1184-0.00111.11851.11841.11851.119576:54:59 pmOptionChart
British Pound
Mar '201.3071-0.00011.30751.30651.30651.307219197:10:56 pmOptionChart
Jun '201.3100-0.00101.31311.30311.30521.31102763:49:22 pmOptionChart
Australian Dollar
Mar '200.6844-0.00100.68570.68430.68510.685483577:13:00 pmOptionChart
Jun '200.6861-0.00090.68710.68610.68710.687047:02:05 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 '2029205+262921129160291772917982337:12:31 pmOptionChart
Jun '2029179+262917929179291792915326:22:50 pmOptionChart
Emini SP 500
Mar '203324.25+4.753324.753319.253321.253319.50274957:13:15 pmOptionChart
Jun '203324.25+4.253324.503320.003321.753320.00417:07:12 pmOptionChart
Emini NASDAQ 100
Mar '209188.50+18.759190.759174.259179.509169.75151077:13:16 pmOptionChart
Jun '209207.00+18.009207.009195.759196.259189.0066:30:24 pmOptionChart