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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
May '19348^4+1^0348^6347^0347^2347^42039488:23:49 pmOptionChart
Jul '19358^0+0^6358^4356^6357^0357^229898:28:33 pmOptionChart
Sep '19366^4+1^0366^4365^0365^2365^4670878:23:49 pmOptionChart
Dec '19378^0+0^6378^2376^4377^0377^210298:16:33 pmOptionChart
Mar '20393^0+0^4393^2391^6392^0392^4137328:01:31 pmOptionChart
May '20402^0+0^2402^0401^6401^6401^634557:13:21 pmOptionChart
Chicago Wheat
May '19435^6+1^0436^2433^4433^4434^6340848:09:31 pmOptionChart
Jul '19441^6+0^2443^0439^6439^6441^4625758:29:13 pmOptionChart
Sep '19449^6+0^4450^6449^0449^2449^2146808:28:39 pmOptionChart
Dec '19467^4+1^4467^4465^0465^6466^063257:45:06 pmOptionChart
Mar '20482^6+0^6483^6482^0482^0482^041927:45:06 pmOptionChart
May '20491^00^0493^6486^0488^4491^65871:19:57 pmOptionChart
Kansas Wheat
May '19405^0+0^6406^4405^0405^0404^2193248:08:31 pmOptionChart
Jul '19412^0+0^4413^4411^0411^4411^4354958:28:39 pmOptionChart
Sep '19431^0  P+9^6431^2427^0430^0431^0195787:22:47 amOptionChart
Dec '19443^2+0^6443^4443^2443^4442^444028:06:04 pmOptionChart
Mar '20463^20^0466^2461^4463^6463^613231:19:58 pmOptionChart
Minneapolis Wheat
May '19506^2+1^2506^2505^0505^0505^026547:45:06 pmOptionChart
Jul '19513^60^0514^4513^6513^6513^641958:07:04 pmOptionChart
Sep '19523^2+0^2524^0523^0523^0523^07818:06:57 pmOptionChart
Dec '19538^40^0541^0536^2538^0538^23631:16:12 pmOptionChart
Mar '20555^00^0555^0551^0552^2553^011611:58:48 amOptionChart
Soybeans
May '19857^0-2^2859^2857^0858^4859^21083768:21:02 pmOptionChart
Jul '19870^2-2^4873^0870^2872^0872^61743028:29:14 pmOptionChart
Aug '19876^2-2^4878^4876^2878^0878^6108998:22:16 pmOptionChart
Sep '19882^0-2^0883^4882^0883^4884^050458:03:07 pmOptionChart
Nov '19891^2-2^0893^2891^0892^6893^2316918:22:16 pmOptionChart
Jan '20901^6-2^0903^6901^6902^6903^657277:38:37 pmOptionChart
Mar '20909^6-2^2911^4909^6911^4912^022498:03:00 pmOptionChart
Soyoil
May '1927.59-0.0527.6427.5827.6027.64321998:08:51 pmOptionChart
Jul '1927.87-0.0727.9427.8627.9127.94694618:29:15 pmOptionChart
Aug '1928.04-0.0428.0828.0328.0528.0867688:03:06 pmOptionChart
Sep '1928.20-0.0428.2028.2028.2028.2444018:07:56 pmOptionChart
Oct '1928.35-0.0328.3828.3528.3828.3825097:13:06 pmOptionChart
Soymeal
May '19304.80-1.20306.00304.80305.90306.00536538:26:39 pmOptionChart
Jul '19308.50-1.10309.70308.40309.60309.60932798:28:50 pmOptionChart
Aug '19309.30-1.20310.50309.30310.40310.5098848:23:59 pmOptionChart
Sep '19310.50-1.20311.70310.50311.70311.70101578:23:59 pmOptionChart
Oct '19312.200.00312.20311.80312.20312.2049517:07:59 pmOptionChart
Oats
May '19300^0-1^0300^0300^0300^0301^03317:00:00 pmOptionChart
Jul '19288^2-0^2288^2285^2288^2288^46677:50:56 pmOptionChart
Sep '19271^00^0271^0268^6269^0271^22910:30:54 amOptionChart
Dec '19260^2-0^6260^6258^6259^0260^2461:19:50 pmOptionChart
Mar '20250^6  P-7^0250^4250^4250^4250^606:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Apr '19124.4000.000126.825123.950126.825124.05029851:04:48 pmOptionChart
Jun '19115.4250.000118.150115.350118.100115.375469681:04:15 pmOptionChart
Aug '19112.9750.000115.725112.825115.725112.925252151:04:44 pmOptionChart
Oct '19113.8750.000116.575113.825116.575113.875129251:04:44 pmOptionChart
Dec '19117.8500.000120.525117.850120.525117.95079001:03:46 pmOptionChart
Feb '20120.8000.000123.200120.750123.200120.80021331:03:33 pmOptionChart
Apr '20121.950-0.700124.125121.875124.125121.9255591:04:52 pmOptionChart
Feeder Cattle
May '19143.5250.000146.325143.125146.325143.550298912:59:33 pmOptionChart
Aug '19153.2250.000156.450152.725156.450153.250779612:59:55 pmOptionChart
Sep '19154.3750.000157.725153.875157.725154.325405512:59:51 pmOptionChart
Oct '19154.7250.000158.000154.450158.000154.900188212:58:50 pmOptionChart
Nov '19155.3500.000158.375154.825158.375155.2507981:03:48 pmOptionChart
Jan '20152.5000.000155.400152.250155.300152.57521812:51:13 pmOptionChart
Mar '20150.8750.000152.800150.400152.800150.400661:03:48 pmOptionChart
Lean Hogs
May '1987.7750.00088.57587.40088.25087.8505921:04:38 pmOptionChart
Jun '1989.7750.00091.25089.77591.00089.775168451:04:59 pmOptionChart
Jul '1994.6500.00096.12594.65095.85094.65079851:04:50 pmOptionChart
Aug '1996.1500.00097.50096.15097.47596.15047211:01:02 pmOptionChart
Oct '1989.6000.00091.62589.60091.62589.600469412:57:26 pmOptionChart
Dec '1985.3000.00087.30085.30087.22585.30054551:04:54 pmOptionChart
Feb '2086.0000.00088.20086.00088.05086.10018291:04:58 pmOptionChart
Apr '2087.0250.00089.35086.87589.20087.0008501:04:12 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
May '191.320.001.321.291.291.3215812:52:16 pmOptionChart
Jun '191.33+0.011.331.331.331.324897:33:44 pmOptionChart
Jul '191.34+0.011.341.341.341.332177:33:44 pmOptionChart
Crude Oil
Jun '1964.88-0.3365.1864.7165.1365.21202848:29:38 pmOptionChart
Jul '1964.98-0.3065.2564.8065.2565.2811718:28:47 pmOptionChart
Aug '1964.93-0.3065.1964.7765.1665.235678:26:31 pmOptionChart
Sep '1964.83-0.2464.9964.6464.9965.072378:23:25 pmOptionChart
Oct '1964.52-0.3364.5264.5264.5264.85247:51:16 pmOptionChart
Unleaded Gasoline
May '192.1209-0.01122.13112.11932.12982.1321958:07:35 pmOptionChart
Jun '192.0703-0.00792.07782.06772.07712.07825068:29:02 pmOptionChart
Jul '192.0400-0.00632.04312.03562.04312.0463928:22:47 pmOptionChart
Aug '192.01050.00002.02902.00522.00882.0143194843:39:44 pmOptionChart
Sep '191.9724-0.00781.97241.97241.97241.9802122807:04:04 pmOptionChart
Heating Oil
May '192.0905-0.00762.10002.09002.09472.0981698:05:40 pmOptionChart
Jun '192.0968-0.00372.10222.09212.09922.10052838:22:46 pmOptionChart
Jul '192.0997-0.00702.10762.09872.10602.1067108:11:51 pmOptionChart
Aug '192.11310.00002.13162.10712.10712.114070823:39:12 pmOptionChart
Sep '192.12320.00002.14162.11742.12002.124337993:39:10 pmOptionChart
Natural Gas
May '192.503-0.0112.5082.4772.5012.5142847:28:11 pmOptionChart
Jun '192.540-0.0082.5432.5172.5332.54819448:27:34 pmOptionChart
Jul '192.597-0.0052.6002.5742.5922.6026038:08:34 pmOptionChart
Aug '192.624-0.0042.6272.6032.6192.6282946:42:54 pmOptionChart
Sep '192.6230.0002.6232.6002.6152.623114696:19:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Apr '191276.7+0.91280.81275.81280.61275.8963:06:56 pmOptionChart
Jun '191281.5+1.81281.71278.91279.11279.7127678:29:37 pmOptionChart
Aug '191287.7+2.01287.71285.51285.61285.7448:27:39 pmOptionChart
Oct '191291.8+0.11291.81291.81291.81291.72465:37:50 pmOptionChart
Silver
May '1914.945+0.06614.94514.88514.89014.87931298:27:26 pmOptionChart
Jul '1915.020+0.06015.02514.95514.95514.96010048:29:36 pmOptionChart
Sep '1915.090-0.46915.09015.07515.07515.047158:11:07 pmOptionChart
Dec '1915.215-0.48215.21515.21515.21515.17347:11:33 pmOptionChart
Copper
May '192.8715+0.01002.87252.85902.86002.861526088:29:37 pmOptionChart
Jul '192.8780+0.01052.87902.86452.86552.867534858:29:39 pmOptionChart
Sep '192.8880+0.01102.88802.87502.87502.87701338:25:25 pmOptionChart
Dec '192.8970+0.00852.89702.89052.89052.8885298:09:34 pmOptionChart
Platinum
Apr '19889.1  P+3.8889.1889.1889.1889.1212:41:34 pmOptionChart
Jul '19890.3+0.6891.6889.1890.6889.76938:25:17 pmOptionChart
Oct '19896.1+0.7897.1896.1897.1895.466:21:38 pmOptionChart
Jan '20900.8+51.0900.8900.8900.8900.827:52:54 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '19147-6+0-1147-12147-6147-8147-5109938:29:04 pmOptionChart
Sep '19146-12-0-28146-26146-12146-25146-163912:10:31 pmOptionChart
10 Year Note
Jun '19123-14+0-1.5123-16.5123-12.5123-12.5123-12.5642008:29:33 pmOptionChart
Sep '19123-180-0123-24.5123-18123-24123-1951782:57:11 pmOptionChart
5 Year Note
Jun '19115-14.5+0-1.25115-15.5115-13115-13115-13.25292768:26:55 pmOptionChart
Sep '19115-16-0-31.75115-19.25115-15.5115-17.75115-16.25101783:26:16 pmOptionChart
2 Year Note
Jun '19106-13.125+0-0.625106-13.25106-12.25106-12.25106-12.5276178:29:28 pmOptionChart
Sep '19106-180-0106-19.5106-17.75106-18.75106-17.875230202:11:40 pmOptionChart
Eurodollar
Jun '1997.4400+0.005097.445097.440097.445097.435039338:24:47 pmOptionChart
Sep '1997.5050+0.005097.505097.500097.500097.500026318:07:25 pmOptionChart
Dec '1997.5200+0.010097.520097.510097.510097.510048847:40:39 pmOptionChart
Mar '2097.6250+0.015097.625097.615097.615097.610068088:17:40 pmOptionChart
Jun '2097.7150+0.180097.715097.700097.700097.695025588:25:10 pmOptionChart
Sep '2097.7800+0.190097.785097.770097.770097.765045658:27:00 pmOptionChart
Dec '2097.8000+0.200097.800097.785097.790097.780061018:27:33 pmOptionChart
Mar '2197.8250+0.185097.825097.815097.815097.805042718:27:33 pmOptionChart
Jun '2197.8150+0.165097.820097.805097.805097.800027668:20:37 pmOptionChart
Sep '2197.8100+0.155097.810097.800097.800097.795013258:10:05 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '190.008978-0.0000130.0090030.0089760.0089930.008991253228:29:32 pmOptionChart
Sep '190.009044-0.0000120.0090560.0090440.0090560.00905638:28:28 pmOptionChart
Canadian Dollar
Jun '190.7431+0.00070.74340.74240.74250.742448188:29:46 pmOptionChart
Sep '190.7436-0.00040.74400.74250.74360.7440149:09:18 amOptionChart
Euro Currency
Jun '191.1183+0.00071.11871.11711.11811.1177108338:29:48 pmOptionChart
Sep '191.1271-0.00081.12711.12701.12711.1262366:11:13 pmOptionChart
British Pound
Jun '191.2929+0.00031.29341.29211.29261.292662168:29:50 pmOptionChart
Sep '191.2965-0.00181.29781.29651.29781.2983155:28:37 amOptionChart
Australian Dollar
Jun '190.7032+0.00130.70330.70160.70210.7019107538:29:48 pmOptionChart
Sep '190.7048+0.00130.70480.70350.70410.7035368:27:45 pmOptionChart
Brazilian Real
Jun '190.2517-0.00040.25210.25170.25210.252196:14:20 pmOptionChart
Sep '190.2481  P-0.01250.00000.00000.00000.248106:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '1926403-372643826361264152644084998:29:35 pmOptionChart
Sep '1926246  P-21126300262102628526246266:59:22 amOptionChart
Emini SP 500
Jun '192922.25-4.002926.502917.252923.752926.25351838:29:40 pmOptionChart
Sep '192928.75-3.252932.002923.752929.002932.00368:08:42 pmOptionChart
Emini NASDAQ 100
Jun '197712.50  P-86.007723.007660.257691.507712.5021812:36:34 pmOptionChart
Sep '197816.75-61.257830.507816.507826.757828.7598:15:14 pmOptionChart