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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19363^2  P0^0367^0362^4365^6363^28881:02:45 pmOptionChart
Mar '20376^2-0^6377^0375^2376^4377^078597:41:12 amOptionChart
May '20382^2-0^4382^6381^2382^4382^69807:40:15 amOptionChart
Jul '20387^4-0^4387^6386^4387^4388^08447:40:26 amOptionChart
Sep '20387^0-0^4387^2386^0387^0387^41917:39:49 amOptionChart
Dec '20390^0-1^0390^4389^2390^2391^05737:39:55 amOptionChart
Chicago Wheat
Dec '19533^2-1^4534^4533^2534^4534^6646:22:43 amOptionChart
Mar '20521^4-2^2523^4520^4523^4523^643987:41:13 amOptionChart
May '20525^0-1^6527^0524^0527^0526^64037:26:19 amOptionChart
Jul '20527^6-2^0529^6527^0529^0529^68387:38:43 amOptionChart
Sep '20534^4-2^0536^0533^4535^4536^43497:25:56 amOptionChart
Dec '20545^2-2^0546^2544^4546^2547^22177:34:11 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^065:39:54 amOptionChart
Mar '20429^0-2^2431^4428^2430^6431^214997:39:13 amOptionChart
May '20436^6-2^2438^6435^6438^0439^02287:36:08 amOptionChart
Jul '20444^4-2^4446^6443^4445^6447^02547:38:45 amOptionChart
Sep '20453^4-2^4455^4452^6455^2456^0387:38:45 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20516^4-1^4517^0515^4516^2518^03267:32:18 amOptionChart
May '20525^0-1^4525^2524^4525^2526^477:31:56 amOptionChart
Jul '20534^2-1^6534^4534^2534^4536^0567:32:18 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20901^4+0^2902^0898^4898^6901^2245647:41:27 amOptionChart
Mar '20915^40^0916^0912^4913^0915^4160537:41:25 amOptionChart
May '20928^4-0^4929^2926^2927^0929^023237:39:14 amOptionChart
Jul '20941^0-1^0942^2939^0939^6942^012487:37:54 amOptionChart
Aug '20944^4-1^6946^4943^6945^6946^2677:19:09 amOptionChart
Sep '20941^4-2^0942^0941^4942^0943^43211:30:53 pmOptionChart
Nov '20946^4-0^2946^6944^4944^6946^63747:40:03 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4744:40:52 amOptionChart
Jan '2031.58-0.1031.7731.4631.6931.68105817:41:28 amOptionChart
Mar '2031.84-0.1132.0331.7331.9631.9546077:41:27 amOptionChart
May '2032.12-0.1132.3232.0132.2332.239427:41:20 amOptionChart
Jul '2032.41-0.1332.6032.3432.5232.549037:41:28 amOptionChart
Soymeal
Dec '19294.90-2.00296.20294.90296.20296.902433:59:01 amOptionChart
Jan '20297.40-1.30298.30296.70297.60298.70168207:41:26 amOptionChart
Mar '20301.30-1.10302.20300.70301.50302.40173467:41:08 amOptionChart
May '20304.70-0.90305.60304.40304.50305.6044907:37:55 amOptionChart
Jul '20308.30-0.50308.90307.90308.30308.8030047:35:32 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20295^4+0^6297^0294^2294^6294^6346:51:15 amOptionChart
May '20293^2+1^2293^2292^0292^0292^066:48:20 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.875  P0.000120.550119.825120.375119.87543051:04:59 pmOptionChart
Feb '20124.575  P0.000125.175124.350125.025124.575194131:04:59 pmOptionChart
Apr '20125.050  P0.000125.575124.925125.500125.05093811:04:59 pmOptionChart
Jun '20117.250  P0.000117.675116.850117.350117.25092121:04:58 pmOptionChart
Aug '20114.900  P0.000115.200114.400114.950114.90032421:04:56 pmOptionChart
Oct '20116.300  P0.000116.625115.875116.225116.3007831:04:58 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.650  P0.000142.500140.925141.425141.65056691:04:54 pmOptionChart
Mar '20142.525  P0.000143.300141.700142.275142.52536691:04:56 pmOptionChart
Apr '20144.475  P0.000145.075143.575144.175144.47514051:03:59 pmOptionChart
May '20145.500  P0.000146.100144.750145.175145.5009681:03:59 pmOptionChart
Aug '20150.425  P0.000151.000149.900150.000150.4252971:03:59 pmOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.475  P0.00060.75059.92560.17560.47551881:04:58 pmOptionChart
Feb '2067.975  P0.00068.37566.70067.05067.975170931:04:55 pmOptionChart
Apr '2074.200  P0.00074.50072.82573.20074.20083371:04:57 pmOptionChart
May '2080.550  P0.00080.62579.70079.70080.55050012:58:30 pmOptionChart
Jun '2086.375  P0.00086.60084.97585.40086.37574091:04:57 pmOptionChart
Jul '2086.650  P0.00086.82585.52586.02586.65048281:04:57 pmOptionChart
Aug '2086.225  P0.00086.32585.15085.65086.22546861:04:57 pmOptionChart
Oct '2073.600  P0.00073.70072.95073.55073.6008561:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.3427:23:37 pmOptionChart
Feb '201.36+0.001.361.361.361.3627:23:37 pmOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2058.98-0.2659.1758.8159.0659.241038747:41:34 amOptionChart
Feb '2058.89-0.2559.0658.7258.9859.14193737:41:25 amOptionChart
Mar '2058.62-0.2658.7958.4558.7058.8850607:41:27 amOptionChart
Apr '2058.28-0.2558.4358.1158.3758.537527:41:15 amOptionChart
May '2057.89-0.2658.0157.7257.9658.153957:36:03 amOptionChart
Unleaded Gasoline
Jan '201.6428-0.00971.64791.63541.64781.652554137:41:27 amOptionChart
Feb '201.6464-0.00961.65201.63951.65201.656050457:40:58 amOptionChart
Mar '201.6582-0.00931.66161.65081.66161.667514337:40:40 amOptionChart
Apr '201.8301-0.00951.83271.82361.83271.83961077:40:37 amOptionChart
May '201.8312-0.00961.83401.82571.83401.84084057:40:37 amOptionChart
Heating Oil
Jan '201.9460-0.01951.95901.94051.95751.965562197:41:24 amOptionChart
Feb '201.9447-0.01891.95891.93961.95891.963636877:41:03 amOptionChart
Mar '201.9386-0.01701.94801.93261.94691.955635527:38:57 amOptionChart
Apr '201.9214-0.01821.92931.91751.92661.93961257:34:11 amOptionChart
May '201.9097-0.01801.91441.90621.91441.9277307:34:11 amOptionChart
Natural Gas
Jan '202.285+0.0212.2972.2612.2652.264173357:41:33 amOptionChart
Feb '202.276+0.0132.2922.2592.2632.26337107:41:25 amOptionChart
Mar '202.226+0.0082.2422.2152.2172.21835427:41:19 amOptionChart
Apr '202.169+0.0042.1762.1612.1672.1657687:40:32 amOptionChart
May '202.187+0.0012.1942.1822.1822.1863637:40:37 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6516:11:39 amOptionChart
Feb '201472.4+4.31472.71466.91468.51468.1798647:41:47 amOptionChart
Apr '201478.0+4.31478.01472.71474.31473.723257:35:11 amOptionChart
Jun '201483.1+4.31483.11478.21478.51478.87977:40:28 amOptionChart
Silver
Dec '1916.545-0.05116.54516.54516.54516.5961111:53:09 pmOptionChart
Mar '2016.750+0.04816.75516.65016.71016.702168687:41:32 amOptionChart
May '2016.835+0.12816.83516.75016.79016.7902687:28:45 amOptionChart
Jul '2016.860+0.09416.89516.86016.88516.8731217:11:36 amOptionChart
Copper
Dec '192.7810+0.02552.78102.74902.75002.75551177:18:47 amOptionChart
Mar '202.7900+0.02452.79302.75752.76602.7655333037:41:46 amOptionChart
May '202.8020+0.02552.80252.77052.77502.776515467:39:29 amOptionChart
Jul '202.8055+0.02102.80552.78102.78252.784510207:18:45 amOptionChart
Platinum
Jan '20930.4+7.8931.8915.8923.8922.696367:41:31 amOptionChart
Apr '20936.9+8.4937.5921.7930.0928.517077:40:29 amOptionChart
Jul '20940.0+7.3940.0929.7930.0932.7667:40:20 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-28597:36:27 amOptionChart
Mar '20158-4+0-2158-14157-26157-27158-2605947:41:07 amOptionChart
10 Year Note
Dec '19128-31+0-1129-2128-29128-29128-308767:36:27 amOptionChart
Mar '20128-30.5+0-1129-2128-26.5128-27.5128-29.54067547:41:18 amOptionChart
5 Year Note
Dec '19118-10.25-0-30.75118-13.75118-10.25118-12.25118-11.57187:34:33 amOptionChart
Mar '20118-19.50-0118-22118-18118-19118-19.51872427:41:11 amOptionChart
2 Year Note
Dec '19107-15.750-0107-16107-15.625107-15.625107-15.75207:35:01 amOptionChart
Mar '20107-21.375+0-0.375107-22.25107-20.75107-21107-211167427:41:18 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.1050899937:41:33 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800742127:41:03 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600424447:41:33 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150497427:41:03 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 '190.009204+0.0000030.0092060.0091890.0091940.009201532027:41:20 amOptionChart
Mar '200.009260+0.0000040.0092610.0092440.0092470.009256262527:41:33 amOptionChart
Canadian Dollar
Dec '190.7559+0.00010.75600.75530.75580.7558163537:41:28 amOptionChart
Mar '200.7564+0.00010.75650.75570.75620.756385337:41:16 amOptionChart
Euro Currency
Dec '191.1088-0.00131.11001.10741.10961.11011468287:41:37 amOptionChart
Mar '201.1159-0.00111.11691.11451.11651.1170913177:41:37 amOptionChart
British Pound
Dec '191.3172-0.00351.31761.31141.31271.3207643717:41:28 amOptionChart
Mar '201.3214-0.00341.32181.31541.31631.3248226327:41:29 amOptionChart
Australian Dollar
Dec '190.6846+0.00300.68460.68060.68080.6816487647:41:22 amOptionChart
Mar '200.6860+0.00300.68610.68200.68240.6830181877:40:42 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927889-3227981278592792427921436917:41:24 amOptionChart
Mar '2027887-27279732785727906279146997:39:47 amOptionChart
Emini SP 500
Dec '193139.50+3.503143.503129.503135.503136.001780127:41:36 amOptionChart
Mar '203142.25+4.003145.753132.003138.253138.25132557:41:10 amOptionChart
Emini NASDAQ 100
Dec '198382.50+18.758394.008345.008366.258363.75756007:41:39 amOptionChart
Mar '208405.75+19.008416.508368.258389.258386.7536517:41:37 amOptionChart