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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Mar '20382^4-0^4382^6382^0382^2383^0306810:30:11 pmOptionChart
May '20386^6-0^6387^2386^2386^6387^4172810:30:11 pmOptionChart
Jul '20389^6-0^6390^0389^4390^0390^440510:10:17 pmOptionChart
Sep '20388^2-0^2388^2387^4387^6388^41258:22:09 pmOptionChart
Dec '20392^4-0^6392^4392^0392^0393^244010:26:29 pmOptionChart
Mar '21401^2-1^2401^2400^4400^4402^4787:47:53 pmOptionChart
Chicago Wheat
Mar '20564^6-2^0565^2562^4563^0566^6400210:26:06 pmOptionChart
May '20563^0-2^0563^4560^0560^0565^0318310:29:26 pmOptionChart
Jul '20560^6-1^6561^2558^4558^4562^483410:20:30 pmOptionChart
Sep '20566^0-2^0566^4564^2564^4568^028710:19:10 pmOptionChart
Dec '20574^6-2^2575^2573^0573^4577^015810:19:10 pmOptionChart
Mar '21582^6-2^2582^6581^6581^6585^0219:56:03 pmOptionChart
Kansas Wheat
Mar '20484^0-1^6485^0482^4485^0485^6112710:13:44 pmOptionChart
May '20491^2-1^6492^0489^6491^6493^069210:04:55 pmOptionChart
Jul '20498^0-2^0498^2497^2497^6500^029110:04:55 pmOptionChart
Sep '20505^4-1^6505^6504^4505^2507^2859:56:03 pmOptionChart
Dec '20516^0-2^0516^6515^4515^4518^0458:52:06 pmOptionChart
Minneapolis Wheat
Mar '20536^6-3^2538^4536^2537^6540^01258:47:02 pmOptionChart
May '20546^4-3^0548^0546^0547^6549^41548:47:02 pmOptionChart
Jul '20555^6-1^6556^0555^0556^0557^4458:47:16 pmOptionChart
Sep '20566^0-0^2566^4555^4557^4566^271:16:08 pmOptionChart
Dec '20577^60^0578^6568^0568^0577^621:14:44 pmOptionChart
Soybeans
Mar '20892^6+0^4894^2892^0892^2892^2383810:30:03 pmOptionChart
May '20902^4+0^2903^6902^0902^6902^2290110:30:02 pmOptionChart
Jul '20914^00^0915^2913^4914^0914^085310:29:48 pmOptionChart
Aug '20917^0-0^4923^0916^0920^0917^4771:19:53 pmOptionChart
Sep '20918^0+0^4918^0917^4917^4917^4508:29:57 pmOptionChart
Nov '20921^6+0^4922^4921^2921^6921^223510:27:59 pmOptionChart
Jan '21925^0+0^2925^0924^6924^6924^62027:13:26 pmOptionChart
Soyoil
Mar '2030.42-0.0630.5230.3630.4730.48449210:29:10 pmOptionChart
May '2030.80-0.0430.8930.7330.8430.84153310:15:59 pmOptionChart
Jul '2031.17-0.0531.2731.1131.2231.22214310:01:16 pmOptionChart
Aug '2031.32-0.0531.3931.2631.3631.377669:23:28 pmOptionChart
Sep '2031.49-0.0331.5231.4531.5131.524999:55:42 pmOptionChart
Soymeal
Mar '20292.00-0.20292.60291.60292.20292.20193710:27:59 pmOptionChart
May '20297.40-0.20298.00296.90297.50297.60166610:18:10 pmOptionChart
Jul '20302.700.00303.10302.20302.80302.7070510:06:02 pmOptionChart
Aug '20304.10-0.30304.80304.10304.40304.40589:11:26 pmOptionChart
Sep '20305.50+0.20305.50305.30305.40305.30197:27:26 pmOptionChart
Oats
Mar '20304^6+1^2305^0302^0302^0303^4149:39:07 pmOptionChart
May '20302^2+0^2303^0302^2302^6302^048:29:36 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 '20112.3250.000112.725111.625112.250112.200106551:04:59 pmOptionChart
Aug '20110.7750.000111.050110.150110.800110.70069751:04:59 pmOptionChart
Oct '20114.0500.000114.275113.200113.975113.97544571:04:59 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 '20139.4750.000139.550138.675139.100139.30044341:04:56 pmOptionChart
Apr '20141.9500.000142.400141.325142.025141.77530261:04:56 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 '2065.6750.00065.85063.10064.47565.500222231:04:59 pmOptionChart
May '2073.6750.00073.70071.85073.20073.5501081:04:51 pmOptionChart
Jun '2081.4750.00081.75079.60081.05081.37581131:04:59 pmOptionChart
Jul '2082.5750.00083.20081.12582.45082.52550401:03:59 pmOptionChart
Aug '2082.0250.00082.50080.62581.87582.00045831:03:55 pmOptionChart
Oct '2070.8250.00071.00069.55070.37570.82540161:04:54 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 '2052.61+0.5652.6651.9352.1252.05702910:29:29 pmOptionChart
Apr '2052.84+0.5552.8952.1652.3652.295298010:30:20 pmOptionChart
May '2053.08+0.5053.1352.4152.6152.58534210:28:38 pmOptionChart
Jun '2053.27+0.4553.3252.6252.8252.82360210:26:49 pmOptionChart
Jul '2053.35+0.4153.3952.7752.9052.94232710:00:35 pmOptionChart
Unleaded Gasoline
Mar '201.6248+0.01001.62691.61001.61101.614841310:03:07 pmOptionChart
Apr '201.7523+0.00991.75431.73571.73901.7424138710:28:09 pmOptionChart
May '201.7477+0.00871.74791.73111.73571.73905279:39:21 pmOptionChart
Jun '201.7334+0.00781.73411.71751.72421.72562589:39:21 pmOptionChart
Jul '201.7155+0.00741.71551.71501.71501.7081239:38:51 pmOptionChart
Heating Oil
Mar '201.6821+0.00971.68211.66741.67301.672425210:14:00 pmOptionChart
Apr '201.6787+0.00971.67871.66281.66781.669083010:24:03 pmOptionChart
May '201.6760+0.00971.67601.66061.66821.666310210:13:57 pmOptionChart
Jun '201.6761+0.00901.67671.66221.66871.667126610:23:47 pmOptionChart
Jul '201.6809+0.00951.68091.66901.66961.67148410:13:57 pmOptionChart
Natural Gas
Mar '201.968-0.0131.9721.9521.9691.981305510:29:35 pmOptionChart
Apr '201.955-0.0161.9601.9411.9581.971256110:29:35 pmOptionChart
May '201.995-0.0111.9951.9821.9952.00651810:27:42 pmOptionChart
Jun '202.042-0.0092.0442.0312.0422.05147710:27:42 pmOptionChart
Jul '202.099-0.0102.1022.0912.1002.10926510:27:42 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Feb '201600.6+0.61600.61599.71600.61600.046:44:19 pmOptionChart
Apr '201604.7+1.11607.71602.41604.81603.63411410:30:08 pmOptionChart
Jun '201610.2+0.91613.01608.11610.21609.389010:00:02 pmOptionChart
Aug '201614.0-0.51618.01614.01614.71614.588:17:54 pmOptionChart
Silver
Mar '2018.235+0.08518.26018.13518.15518.1501391710:30:20 pmOptionChart
May '2018.315+0.08218.34518.21518.23518.233231210:03:31 pmOptionChart
Jul '2018.405+1.63918.40518.29518.30518.3062339:37:38 pmOptionChart
Sep '2018.435+1.60918.45518.36518.36518.3711247:28:11 pmOptionChart
Copper
Mar '202.6165+0.01252.61752.60552.60552.6040847910:29:45 pmOptionChart
May '202.6240+0.01252.62502.61402.61452.6115181010:28:09 pmOptionChart
Jul '202.6295+0.01202.62952.62102.62152.6175379:28:26 pmOptionChart
Sep '202.6290+0.00502.64802.61702.62852.624053:37:06 pmOptionChart
Platinum
Apr '201004.5+10.61005.6993.9993.9993.9384010:29:41 pmOptionChart
Jul '201010.0+11.11010.0999.5999.5998.913310:08:40 pmOptionChart
Oct '201011.1+6.71011.11011.11011.11004.427:54:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Mar '20162-30-0-25163-4162-27163-2163-51671710:27:02 pmOptionChart
Jun '20162-2-0-27162-4161-29162-1162-72819:42:26 pmOptionChart
10 Year Note
Mar '20131-3.5-0-29131-6131-1.5131-5.5131-6.514041510:29:58 pmOptionChart
Jun '20130-31-0-28.5131-1.5130-30131-1.5131-2.5273810:19:52 pmOptionChart
5 Year Note
Mar '20119-28.5-0-30119-30119-27.75119-29.5119-30.54465310:30:13 pmOptionChart
Jun '20120-8.75-0-29.5120-10.25120-8.25120-10.25120-11.25972410:24:59 pmOptionChart
2 Year Note
Mar '20107-31.125-0-31108-0107-31108-0108-0.1252536210:25:08 pmOptionChart
Jun '20108-5.375-0-31.375108-5.625108-4.875108-5.625108-64659:45:51 pmOptionChart
Eurodollar
Mar '2098.3425-0.005098.345098.340098.345098.34751629610:21:45 pmOptionChart
Jun '2098.4600-0.015098.470098.460098.465098.47501029110:19:15 pmOptionChart
Sep '2098.5450-0.015098.555098.540098.550098.5600544910:19:39 pmOptionChart
Dec '2098.5850-0.015098.600098.580098.590098.6000920910:29:39 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 '200.009100-0.0000150.0091150.0090940.0091130.0091152899410:31:00 pmOptionChart
Jun '200.009145-0.0000150.0091590.0091400.0091580.009160378:22:19 pmOptionChart
Canadian Dollar
Mar '200.7550+0.00040.75510.75440.75450.7546427410:30:01 pmOptionChart
Jun '200.7551+0.00050.75510.75460.75460.754659:51:44 pmOptionChart
Euro Currency
Mar '201.0816+0.00051.08211.08101.08101.08121061710:30:59 pmOptionChart
Jun '201.0876+0.00041.08801.08701.08701.08727810:01:06 pmOptionChart
British Pound
Mar '201.30100.00001.30141.30051.30091.3010464210:29:38 pmOptionChart
Jun '201.3040-0.00011.30461.30401.30461.304138:30:11 pmOptionChart
Australian Dollar
Mar '200.6702+0.00120.67050.66870.66890.66901532710:31:02 pmOptionChart
Jun '200.6709+0.00080.67110.67000.67080.6701189:34:51 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 '2029317+106293252923229240292111395410:30:13 pmOptionChart
Jun '2029285+103292922920929209291824210:19:22 pmOptionChart
Emini SP 500
Mar '203380.75+11.503382.003370.753372.003369.256533910:31:02 pmOptionChart
Jun '203381.50+11.753382.503373.003373.003369.7525210:29:47 pmOptionChart
Emini NASDAQ 100
Mar '209673.75+37.759677.759641.259643.259636.003620910:31:03 pmOptionChart
Jun '209695.00+39.009697.009667.009667.759656.0015710:18:27 pmOptionChart