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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19376^0+0^6377^0374^4375^2375^270972:38:13 amOptionChart
Mar '20384^6+0^6385^4383^2383^6384^040632:37:49 amOptionChart
May '20390^6+1^0391^2389^2389^6389^69482:34:14 amOptionChart
Jul '20396^6+1^0397^2395^4395^6395^69602:37:37 amOptionChart
Sep '20393^2+0^4393^2392^6393^0392^63911:26:23 pmOptionChart
Dec '20398^2+0^6398^6397^2397^2397^42012:24:09 amOptionChart
Chicago Wheat
Dec '19510^0+1^0511^4507^4508^6509^031672:37:49 amOptionChart
Mar '20514^2+0^4515^6512^0513^0513^621942:37:31 amOptionChart
May '20520^0+1^2520^0517^2517^6518^65141:52:22 amOptionChart
Jul '20522^6+0^2524^0520^4520^4522^43092:06:13 amOptionChart
Sep '20529^4  P0^0535^6527^4535^4529^45191:19:48 pmOptionChart
Dec '20540^6-0^2540^6540^6540^6541^0287:00:00 pmOptionChart
Kansas Wheat
Dec '19425^6+1^0427^2425^2427^2424^68802:37:49 amOptionChart
Mar '20434^2+1^0435^6433^4434^6433^28142:32:43 amOptionChart
May '20441^6+1^6442^4440^4441^0440^0922:25:37 amOptionChart
Jul '20449^2+2^6449^2447^2447^4446^4642:07:43 amOptionChart
Sep '20455^4  P0^0465^4454^6465^4455^41981:18:50 pmOptionChart
Minneapolis Wheat
Dec '19516^4+1^2516^4515^0515^0515^21422:07:43 amOptionChart
Mar '20531^4+1^4531^4530^0530^0530^02561:45:14 amOptionChart
May '20540^4+0^6540^4539^4539^4539^6178:16:47 pmOptionChart
Jul '20550^2+0^6550^2549^0549^0549^432:04:05 amOptionChart
Sep '20558^6  P0^0562^0558^2561^4558^61671:14:55 pmOptionChart
Soybeans
Nov '19902^4  P0^0909^2902^0906^4902^43421:14:32 pmOptionChart
Jan '20914^0-1^2917^4914^0915^0915^276452:38:49 amOptionChart
Mar '20927^4-1^0930^4927^4928^2928^46862:38:13 amOptionChart
May '20940^0-0^6942^0939^6940^2940^610842:38:13 amOptionChart
Jul '20951^40^0953^2950^2950^4951^47142:15:24 amOptionChart
Aug '20955^00^0956^0954^4954^4955^0891:58:57 amOptionChart
Sep '20952^6-0^2954^0952^6954^0953^01411:32:10 pmOptionChart
Soyoil
Dec '1930.69+0.1630.8130.4630.5330.53105882:38:53 amOptionChart
Jan '2030.88+0.1531.0130.6730.7330.7344342:37:51 amOptionChart
Mar '2031.19+0.1831.2830.9431.0131.0112482:35:24 amOptionChart
May '2031.52+0.1831.6131.2831.3431.345242:35:24 amOptionChart
Jul '2031.82+0.1831.8931.5831.6431.642382:37:51 amOptionChart
Soymeal
Dec '19303.00-1.10305.00302.80303.90304.1032522:38:10 amOptionChart
Jan '20305.10-1.20307.10305.00306.10306.3020782:37:49 amOptionChart
Mar '20308.20-1.20310.10308.00309.10309.406732:37:49 amOptionChart
May '20311.00-1.30312.90311.00311.90312.303902:25:37 amOptionChart
Jul '20314.00-1.40315.90314.00315.00315.401642:32:10 amOptionChart
Oats
Dec '19307^0+1^4308^0305^0305^0305^41812:38:35 amOptionChart
Mar '20303^4+1^4303^6303^2303^2302^0812:38:35 amOptionChart
May '20301^4  P0^0301^4300^6300^6301^419:15:57 amOptionChart
Jul '20266^6  P-31^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-18^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19118.100  P0.000119.850117.350119.825118.100402221:04:59 pmOptionChart
Feb '20124.100  P0.000125.700123.125125.600124.100379411:04:58 pmOptionChart
Apr '20125.675  P0.000127.125124.750127.000125.675174301:04:58 pmOptionChart
Jun '20117.350  P0.000118.975116.600118.825117.35092731:04:50 pmOptionChart
Aug '20114.875  P0.000116.500114.175116.425114.87531871:04:50 pmOptionChart
Oct '20115.825  P0.000117.275115.025117.250115.8256441:03:53 pmOptionChart
Dec '20115.000  P-2.850114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.575  P0.000148.000145.100148.000145.57520131:04:46 pmOptionChart
Jan '20142.825  P0.000147.175142.625146.925142.82597371:04:46 pmOptionChart
Mar '20143.325  P0.000146.875142.450146.775143.32545931:04:46 pmOptionChart
Apr '20144.825  P0.000148.100143.550148.100144.82521551:03:59 pmOptionChart
May '20145.425  P0.000148.550143.975148.400145.42513621:03:53 pmOptionChart
Aug '20150.000  P0.000152.600148.650152.500150.0004901:04:58 pmOptionChart
Sep '20149.800  P0.000152.175149.550152.175149.8006512:42:11 pmOptionChart
Lean Hogs
Dec '1963.125  P0.00065.97562.95065.00063.125292211:04:59 pmOptionChart
Feb '2074.550  P0.00076.62574.17575.97574.550267571:04:56 pmOptionChart
Apr '2081.750  P0.00083.00081.35082.20081.750128171:04:55 pmOptionChart
May '2087.900  P0.00088.90087.32588.57587.9003831:02:40 pmOptionChart
Jun '2093.100  P0.00093.40092.40092.77593.10067411:04:56 pmOptionChart
Jul '2093.275  P0.00093.35092.62592.87593.27531651:04:59 pmOptionChart
Aug '2091.750  P0.00091.80091.20091.60091.75018931:04:23 pmOptionChart
Oct '2076.875  P0.00077.00076.62576.95076.8758591:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.41  P0.001.431.411.421.41971:21:36 pmOptionChart
Jan '201.39  P0.001.411.391.401.39231:21:36 pmOptionChart
Feb '201.41  P0.001.421.411.421.41111:51:32 amOptionChart
Crude Oil
Dec '1957.45+0.3357.7357.2957.3957.12632072:38:35 amOptionChart
Jan '2057.51+0.3157.7757.3657.4257.20153542:38:33 amOptionChart
Feb '2057.41+0.3257.6457.2457.3157.0929982:37:43 amOptionChart
Mar '2057.11+0.2957.3156.9556.9856.8212822:30:30 amOptionChart
Apr '2056.71+0.2256.8756.6156.6656.4918652:23:17 amOptionChart
Unleaded Gasoline
Dec '191.6406+0.00411.64651.63601.63731.63658002:37:50 amOptionChart
Jan '201.6343+0.00341.64001.63001.63101.63093542:37:50 amOptionChart
Feb '201.6344+0.00451.63921.63331.63541.6299452:31:46 amOptionChart
Mar '201.6455+0.00491.64751.64491.64541.6406112:31:46 amOptionChart
Apr '201.8173+0.00441.81821.81731.81821.8129132:25:13 amOptionChart
Heating Oil
Dec '191.9212+0.00871.92651.91341.91771.912512242:37:33 amOptionChart
Jan '201.9180+0.00851.92231.91071.91071.90954202:34:32 amOptionChart
Feb '201.9093+0.00631.91441.90421.90421.90301272:32:58 amOptionChart
Mar '201.8987+0.00741.90081.89221.89221.8913812:31:46 amOptionChart
Apr '201.8785+0.00281.87921.87851.87921.8757187:19:49 pmOptionChart
Natural Gas
Dec '192.642+0.0422.6962.6372.6742.600142682:38:38 amOptionChart
Jan '202.725+0.0332.7772.7222.7542.69232172:37:26 amOptionChart
Feb '202.679+0.0292.7282.6762.7062.65011092:37:26 amOptionChart
Mar '202.555+0.0192.5982.5542.5732.5367552:27:57 amOptionChart
Apr '202.367+0.0072.3912.3672.3802.3605032:26:15 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191470.3+7.01470.61461.71464.01463.3664222:39:23 amOptionChart
Feb '201477.3+7.11477.41468.71471.71470.29072:39:11 amOptionChart
Apr '201480.8+5.31480.81474.41477.01475.51612:28:55 amOptionChart
Jun '201487.1+6.71487.11479.01481.01480.4912:35:50 amOptionChart
Silver
Dec '1917.035+0.12217.04016.86016.93016.913164282:39:20 amOptionChart
Mar '2017.180+0.53417.18017.01017.08017.0574892:38:51 amOptionChart
May '2017.210+0.50317.21017.10017.10017.140472:10:51 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6405+0.00102.64902.63402.63752.6395139242:39:10 amOptionChart
Mar '202.6545+0.00352.66152.64602.64852.65107822:37:41 amOptionChart
May '202.6635+0.00502.66502.65302.65702.6585221:17:22 amOptionChart
Jul '202.6710+0.00552.67102.67102.67102.6655191612:01:51 amOptionChart
Platinum
Jan '20878.2+3.4879.5872.4877.7874.827382:38:37 amOptionChart
Apr '20881.0+1.1882.8880.5881.6879.9231:04:56 amOptionChart
Jul '20885.2  P0.0888.0881.0888.0885.2341:48:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-8+0-20158-10157-7157-8157-20512992:39:09 amOptionChart
Mar '20157-11+0-18157-11156-14156-18156-25602:34:16 amOptionChart
10 Year Note
Dec '19129-4.5+0-8129-5128-22128-23.5128-28.53170702:39:13 amOptionChart
Mar '20129-4.5+0-8.5129-5128-22128-24128-286682:38:04 amOptionChart
5 Year Note
Dec '19118-18.25+0-4.5118-18.75118-10.25118-11.25118-13.75993462:39:11 amOptionChart
Mar '20118-24+0-1.25118-26118-21.5118-21.5118-22.754142:08:08 amOptionChart
2 Year Note
Dec '19107-19.875+0-1.125107-20107-17.5107-18.25107-18.75422582:39:01 amOptionChart
Mar '20107-25.5+0-1.5107-25.5107-22.875107-23.25107-246652:36:31 amOptionChart
Eurodollar
Dec '1998.0900+0.005098.095098.085098.090098.0850131462:39:02 amOptionChart
Mar '2098.3100+0.010098.310098.290098.295098.3000178972:37:42 amOptionChart
Jun '2098.3900+0.015098.395098.360098.360098.3750164542:39:02 amOptionChart
Sep '2098.4550+0.025098.455098.415098.420098.4300169332:39:04 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 '190.009219+0.0000100.0092210.0092010.0092080.009210400952:39:25 amOptionChart
Mar '200.009274+0.0000070.0092740.0092610.0092640.009267111:18:26 amOptionChart
Canadian Dollar
Dec '190.7541-0.00050.75470.75400.75450.7546110282:39:19 amOptionChart
Mar '200.7547-0.00030.75510.75450.75470.75504412:53:24 amOptionChart
Euro Currency
Dec '191.1031+0.00071.10371.10151.10291.1025340152:39:23 amOptionChart
Mar '201.1100+0.00061.11041.10881.11001.10941002:39:02 amOptionChart
British Pound
Dec '191.2846-0.00051.28661.28361.28631.2851146222:39:21 amOptionChart
Mar '201.2888-0.00011.28881.28861.28861.288931:34:53 amOptionChart
Australian Dollar
Dec '190.6804-0.00320.68460.67970.68400.6836485312:39:10 amOptionChart
Mar '200.6818-0.00330.68570.68150.68570.68511722:38:02 amOptionChart
Brazilian Real
Dec '190.2385-0.00020.23880.23850.23880.2387511:33:25 amOptionChart
Mar '200.2609  P+0.02310.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927718-4327806276962777227761233202:39:09 amOptionChart
Mar '2027697-5427775276902775027751632:23:43 amOptionChart
Emini SP 500
Dec '193090.25-5.253099.753087.503096.253095.501172772:39:21 amOptionChart
Mar '203091.25-6.753101.003090.003098.003098.003342:36:18 amOptionChart
Emini NASDAQ 100
Dec '198253.75-12.008285.508244.008269.008265.75482622:39:29 amOptionChart
Mar '208277.00-10.758305.008269.008284.008287.75532:03:06 amOptionChart