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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20382^2-0^6382^6382^0382^2383^01972198:44:38 pmOptionChart
May '20386^6-0^6387^2386^2386^6387^41268948:56:49 pmOptionChart
Jul '20389^6-0^6390^0389^4390^0390^4523418:56:49 pmOptionChart
Sep '20388^2-0^2388^2387^4387^6388^4214108:01:32 pmOptionChart
Dec '20392^2-1^0392^4392^0392^0393^2277538:56:49 pmOptionChart
Mar '21401^2-1^2401^2400^4400^4402^417587:47:53 pmOptionChart
Chicago Wheat
Mar '20564^0-2^6565^0562^4563^0566^61184588:57:14 pmOptionChart
May '20562^2-2^6563^2560^0560^0565^0985338:51:34 pmOptionChart
Jul '20560^0-2^4561^2558^4558^4562^47378:54:43 pmOptionChart
Sep '20565^4-2^4566^4564^2564^4568^0167958:40:44 pmOptionChart
Dec '20575^2-1^6575^2573^0573^4577^0123298:18:24 pmOptionChart
Mar '21581^6-3^2581^6581^6581^6585^012187:18:43 pmOptionChart
Kansas Wheat
Mar '20483^4-2^2485^0482^4485^0485^6322868:52:06 pmOptionChart
May '20490^4-2^4492^0489^6491^6493^0320618:51:45 pmOptionChart
Jul '20497^2-2^6498^2497^2497^6500^0127828:40:09 pmOptionChart
Sep '20505^4-1^6505^6504^4505^2507^239758:33:25 pmOptionChart
Dec '20516^0-2^0516^6515^4515^4518^031918:52:06 pmOptionChart
Minneapolis Wheat
Mar '20536^6-3^2538^4536^2537^6540^069088:47:02 pmOptionChart
May '20546^4-3^0548^0546^0547^6549^481258:47:02 pmOptionChart
Jul '20555^6-1^6556^0555^0556^0557^426608:47:16 pmOptionChart
Sep '20566^0-0^2566^4555^4557^4566^24201:16:08 pmOptionChart
Dec '20577^60^0578^6568^0568^0577^62571:14:44 pmOptionChart
Soybeans
Mar '20892^20^0894^2892^0892^2892^235488:56:20 pmOptionChart
May '20902^0-0^2903^6902^0902^6902^2908458:57:12 pmOptionChart
Jul '20913^4-0^4915^2913^4914^0914^05978:56:20 pmOptionChart
Aug '20917^0-0^4923^0916^0920^0917^443841:19:53 pmOptionChart
Sep '20918^0+0^4918^0917^4917^4917^415437:08:11 pmOptionChart
Nov '20921^4+0^2922^4921^2921^6921^2163008:45:32 pmOptionChart
Jan '21925^0+0^2925^0924^6924^6924^635737:13:26 pmOptionChart
Soyoil
Mar '2030.38-0.1030.5230.3630.4730.48580858:57:37 pmOptionChart
May '2030.74-0.1030.8930.7330.8430.84484448:56:46 pmOptionChart
Jul '2031.12-0.1031.2731.1131.2231.22178998:53:54 pmOptionChart
Aug '2031.28-0.0931.3931.2631.3631.3765738:50:46 pmOptionChart
Sep '2031.46-0.0631.5231.4631.5131.5224248:38:23 pmOptionChart
Soymeal
Mar '20291.70-0.50292.60291.70292.20292.2017288:48:34 pmOptionChart
May '20297.10-0.50298.00297.10297.50297.6013918:52:50 pmOptionChart
Jul '20302.50-0.20303.10302.30302.80302.70201778:48:43 pmOptionChart
Aug '20304.10-0.30304.80304.10304.40304.4026648:43:20 pmOptionChart
Sep '20305.50+0.20305.50305.30305.40305.3021917:27:26 pmOptionChart
Oats
Mar '20305^0+1^4305^0302^0302^0303^47748:29:36 pmOptionChart
May '20302^2+0^2303^0302^2302^6302^06068:29:36 pmOptionChart
Jul '20296^0+0^4296^0288^0291^6295^41771:00:45 pmOptionChart
Sep '20269^4  P-10^00^00^00^0269^406:00:00 pmOptionChart
Dec '20269^4  P-1^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Feb '20121.5000.000122.000120.750121.500121.42512491:03:25 pmOptionChart
Apr '20120.7000.000121.100119.825120.625120.600216921:04:59 pmOptionChart
Jun '20112.3250.000112.725111.625112.250112.20099061:04:59 pmOptionChart
Aug '20110.7750.000111.050110.150110.800110.70067361:04:59 pmOptionChart
Oct '20114.0500.000114.275113.200113.975113.97543611:04:59 pmOptionChart
Dec '20118.4250.000118.850117.650118.450118.47519671:04:37 pmOptionChart
Feb '210.000  P-121.2000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle
Mar '20139.4750.000139.550138.675139.100139.30043571:04:56 pmOptionChart
Apr '20141.9500.000142.400141.325142.025141.77528241:04:56 pmOptionChart
May '20143.9000.000144.150143.200143.675143.77520621:04:08 pmOptionChart
Aug '20151.3750.000151.425150.200151.025151.30013621:04:56 pmOptionChart
Sep '20152.6000.000152.700151.350151.950152.5755221:04:56 pmOptionChart
Oct '20153.2500.000153.475152.050152.800153.3501911:03:14 pmOptionChart
Nov '20153.4000.000153.550152.525153.000153.275471:03:14 pmOptionChart
Lean Hogs
Apr '2065.6750.00065.85063.10064.47565.500212961:04:59 pmOptionChart
May '2073.6750.00073.70071.85073.20073.5501081:04:51 pmOptionChart
Jun '2081.4750.00081.75079.60081.05081.37575691:04:59 pmOptionChart
Jul '2082.5750.00083.20081.12582.45082.52549671:03:59 pmOptionChart
Aug '2082.0250.00082.50080.62581.87582.00045801:03:55 pmOptionChart
Oct '2070.8250.00071.00069.55070.37570.82540131:04:54 pmOptionChart
Dec '2065.6500.00065.72564.32565.00065.65015801:04:50 pmOptionChart
Feb '2168.9750.00068.97567.85068.25068.8752171:03:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Mar '201.36-0.001.371.361.361.371393:02:08 pmOptionChart
Apr '201.38-0.001.391.381.381.381413:02:08 pmOptionChart
May '201.400.001.401.401.401.40271:16:03 pmOptionChart
Crude Oil
Mar '2052.16+0.1152.2351.9352.1252.0521558:56:45 pmOptionChart
Apr '2052.40+0.1152.4652.1652.3652.29231348:57:47 pmOptionChart
May '2052.65+0.0752.7152.4152.6152.588528:55:51 pmOptionChart
Jun '2052.85+0.0352.9152.6252.8252.826368:54:07 pmOptionChart
Jul '2052.93-0.0152.9952.7752.9052.9413128:47:58 pmOptionChart
Unleaded Gasoline
Mar '201.61480.00001.61641.61001.61101.61482428:48:42 pmOptionChart
Apr '201.7420-0.00041.74341.73571.73901.74247858:55:36 pmOptionChart
May '201.7376-0.00141.73911.73111.73571.73903208:38:27 pmOptionChart
Jun '201.7241-0.00151.72431.71751.72421.7256418:14:27 pmOptionChart
Jul '201.7038-0.00431.70971.67881.69881.708166733:58:53 pmOptionChart
Heating Oil
Mar '201.6722-0.00021.67501.66741.67301.67241238:54:00 pmOptionChart
Apr '201.6680-0.00101.67191.66281.66781.66903508:55:14 pmOptionChart
May '201.6654-0.00091.66821.66061.66821.6663378:55:14 pmOptionChart
Jun '201.6665-0.00061.66961.66221.66871.6671348:51:28 pmOptionChart
Jul '201.6716+0.00021.67161.66901.66961.671487:41:11 pmOptionChart
Natural Gas
Mar '201.962-0.0191.9721.9521.9691.98122188:57:35 pmOptionChart
Apr '201.950-0.0211.9601.9411.9581.97116828:53:47 pmOptionChart
May '201.989-0.0171.9951.9821.9952.0061658:29:03 pmOptionChart
Jun '202.038-0.0132.0442.0312.0422.0511098:52:37 pmOptionChart
Jul '202.096-0.0132.1022.0912.1002.109678:30:25 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201600.6+0.61600.61599.71600.61600.046:44:19 pmOptionChart
Apr '201605.1+1.51607.71602.41604.81603.6293068:57:34 pmOptionChart
Jun '201611.0+1.71613.01608.11610.21609.32408:54:02 pmOptionChart
Aug '201614.0-0.51618.01614.01614.71614.588:17:54 pmOptionChart
Silver
Mar '2018.240+0.09018.25018.13518.15518.150119498:57:06 pmOptionChart
May '2018.315+0.08218.33018.21518.23518.23318788:55:23 pmOptionChart
Jul '2018.385+1.61918.40018.29518.30518.3061188:40:24 pmOptionChart
Sep '2018.435+1.60918.45518.36518.36518.371777:28:11 pmOptionChart
Copper
Mar '202.6125+0.00852.61502.60552.60552.604064248:57:32 pmOptionChart
May '202.6205+0.00902.62302.61402.61452.611512658:57:32 pmOptionChart
Jul '202.6290+0.01152.62902.62102.62152.6175358:45:30 pmOptionChart
Sep '202.6290+0.00502.64802.61702.62852.624053:37:06 pmOptionChart
Platinum
Apr '201002.8+8.91004.5993.9993.9993.930308:56:53 pmOptionChart
Jul '201007.5+8.61009.5999.5999.5998.91288:45:30 pmOptionChart
Oct '201011.1+6.71011.11011.11011.11004.4137:54:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20163-2-0-29163-4162-27163-2163-5140398:56:13 pmOptionChart
Jun '20162-2-0-27162-4161-29162-1162-71148:31:48 pmOptionChart
10 Year Note
Mar '20131-4.5-0-30131-6131-1.5131-5.5131-6.51077318:56:42 pmOptionChart
Jun '20131-1-0-30.5131-1.5130-30131-1.5131-2.53218:54:22 pmOptionChart
5 Year Note
Mar '20119-29.25-0-30.75119-30119-27.75119-29.5119-30.5382038:57:30 pmOptionChart
Jun '20120-9.75-0-30.5120-10.25120-8.25120-10.25120-11.2593258:33:25 pmOptionChart
2 Year Note
Mar '20107-31.625-0-31.5108-0107-31108-0108-0.125182068:57:30 pmOptionChart
Jun '20108-5.5-0-31.5108-5.625108-4.875108-5.625108-63268:55:12 pmOptionChart
Eurodollar
Mar '2098.3425-0.005098.345098.340098.345098.347588458:32:54 pmOptionChart
Jun '2098.4700-0.005098.470098.465098.465098.475076178:43:18 pmOptionChart
Sep '2098.5500-0.010098.555098.545098.550098.560034688:48:05 pmOptionChart
Dec '2098.5950-0.005098.600098.585098.590098.600063418:57:56 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 '200.009100-0.0000150.0091150.0090940.0091130.009115237218:58:08 pmOptionChart
Jun '200.009145-0.0000150.0091590.0091400.0091580.009160348:22:19 pmOptionChart
Canadian Dollar
Mar '200.7548+0.00020.75490.75440.75450.754636568:58:08 pmOptionChart
Jun '200.75460.00000.75460.75460.75460.754636:31:33 pmOptionChart
Euro Currency
Mar '201.0817+0.00051.08211.08101.08101.081288348:58:08 pmOptionChart
Jun '201.0880+0.00091.08801.08701.08701.0872807:38:39 pmOptionChart
British Pound
Mar '201.3008-0.00021.30141.30051.30091.301041408:58:11 pmOptionChart
Jun '201.3040-0.00011.30461.30401.30461.304138:30:11 pmOptionChart
Australian Dollar
Mar '200.6698+0.00080.67050.66870.66890.6690128698:58:08 pmOptionChart
Jun '200.6711+0.00100.67110.67000.67080.6701148:49:05 pmOptionChart
Brazilian Real
Mar '200.2292-0.00010.23240.22910.23220.229368103:59:11 pmOptionChart
Jun '200.2589  P+0.03050.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Mar '2029280+6929304292322924029211108608:57:29 pmOptionChart
Jun '2029257+7529265292092920929182278:35:17 pmOptionChart
Emini SP 500
Mar '203377.75+8.503380.003370.753372.003369.25522168:58:06 pmOptionChart
Jun '203378.75+9.003380.503373.003373.003369.751628:44:09 pmOptionChart
Emini NASDAQ 100
Mar '209665.75+29.759673.509641.259643.259636.00286148:58:12 pmOptionChart
Jun '209683.75+27.759689.759667.009667.759656.001088:55:06 pmOptionChart