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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19368^40^0368^6368^0368^0368^425242:14:37 amOptionChart
Mar '20378^4-0^4379^0378^2378^4379^021712:14:31 amOptionChart
May '20384^0-0^2384^4383^6384^0384^22562:03:38 amOptionChart
Jul '20390^00^0390^0389^4389^6390^01931:45:21 amOptionChart
Sep '20389^60^0390^0389^6389^6389^6512:10:48 amOptionChart
Dec '20394^00^0394^2393^6393^6394^01412:10:48 amOptionChart
Chicago Wheat
Dec '19510^2+1^2511^2508^2509^2509^010442:13:51 amOptionChart
Mar '20512^6+0^6514^0511^2512^0512^030572:14:35 amOptionChart
May '20516^2+0^4517^2515^0516^0515^66012:11:13 amOptionChart
Jul '20518^6+1^0519^4517^4517^4517^61762:11:42 amOptionChart
Sep '20525^2+0^2526^4525^2525^2525^01912:51:03 amOptionChart
Dec '20536^20^0536^4536^2536^4536^22812:51:03 amOptionChart
Kansas Wheat
Dec '19422^6+1^6423^0420^2421^0421^01451:46:13 amOptionChart
Mar '20430^0+1^4430^4427^4429^0428^44152:11:42 amOptionChart
May '20436^6+1^2437^0436^0436^2435^46111:41:14 pmOptionChart
Jul '20443^2+0^4444^2442^4443^0442^615612:29:31 amOptionChart
Sep '20453^2+1^2453^2453^0453^0452^05411:37:16 pmOptionChart
Minneapolis Wheat
Dec '19494^6-0^4495^2494^2495^0495^26710:15:33 pmOptionChart
Mar '20509^6+0^4510^2509^0509^0509^21422:06:50 amOptionChart
May '20519^40^0519^6519^4519^6519^4779:23:05 pmOptionChart
Jul '20529^6-0^4529^6529^6529^6530^23912:24:09 amOptionChart
Sep '20541^2  P0^0546^2541^0546^2541^28041:15:55 pmOptionChart
Soybeans
Jan '20900^4-0^4901^6899^0900^4901^0100672:14:20 amOptionChart
Mar '20914^4-0^6915^6913^0914^4915^241932:08:53 amOptionChart
May '20928^0-0^4928^6926^2928^0928^42002:06:05 amOptionChart
Jul '20939^6-0^4940^4938^0939^0940^24452:08:54 amOptionChart
Aug '20943^4-0^4944^4942^0944^4944^0472:10:53 amOptionChart
Sep '20940^0-2^2942^2940^0942^2942^2221:00:48 amOptionChart
Nov '20943^6-1^4944^4942^2942^6945^21072:03:42 amOptionChart
Soyoil
Dec '1930.80+0.1130.8230.6430.6930.6919062:14:19 amOptionChart
Jan '2030.99+0.1131.0030.8230.8830.8851852:14:35 amOptionChart
Mar '2031.26+0.1031.2831.1031.1331.1617752:10:25 amOptionChart
May '2031.58+0.1131.6031.4131.4431.4711522:13:02 amOptionChart
Jul '2031.88+0.1031.9031.7331.7631.788072:10:25 amOptionChart
Soymeal
Dec '19300.70-0.30301.10300.30301.00301.0030032:13:02 amOptionChart
Jan '20302.80-0.40303.20302.50303.10303.2028182:13:02 amOptionChart
Mar '20305.30-0.50305.80305.00305.70305.806322:13:02 amOptionChart
May '20308.30-0.60308.80308.20308.80308.903362:06:05 amOptionChart
Jul '20311.50-0.60312.10311.20312.10312.101672:08:53 amOptionChart
Oats
Dec '19312^0-1^4314^0311^6313^4313^4710:40:10 pmOptionChart
Mar '20315^4-1^0317^2315^4316^6316^4571:54:57 amOptionChart
May '20311^2  P0^0312^0309^2309^2311^2212:25:56 pmOptionChart
Jul '20266^6  P-33^20^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-15^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.325  P0.000119.950119.075119.400119.325165621:04:58 pmOptionChart
Feb '20125.050  P0.000125.550124.700125.450125.050226491:04:59 pmOptionChart
Apr '20125.775  P0.000126.175125.150126.175125.775106921:04:57 pmOptionChart
Jun '20117.200  P0.000117.750116.775117.725117.20063971:04:55 pmOptionChart
Aug '20114.950  P0.000115.425114.575115.400114.95022271:04:57 pmOptionChart
Oct '20116.150  P0.000116.475115.775116.475116.15013681:04:41 pmOptionChart
Dec '20115.000  P-3.150114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.525  P0.000146.150145.175146.150145.52571411:59:44 amOptionChart
Jan '20142.600  P0.000144.125142.000143.975142.60047321:04:59 pmOptionChart
Mar '20142.800  P0.000144.150142.100144.150142.80019741:04:41 pmOptionChart
Apr '20144.100  P0.000145.500143.425145.000144.10011731:04:33 pmOptionChart
May '20144.925  P0.000146.275144.125145.900144.9257921:02:38 pmOptionChart
Aug '20149.675  P0.000150.975148.875150.450149.6755131:04:09 pmOptionChart
Sep '20150.250  P0.000151.425149.850151.050150.2501121:04:41 pmOptionChart
Lean Hogs
Dec '1960.650  P0.00061.70060.17561.15060.65093941:04:56 pmOptionChart
Feb '2067.450  P0.00069.20066.52567.57567.450263701:04:58 pmOptionChart
Apr '2074.100  P0.00075.30073.27573.82574.10090951:04:58 pmOptionChart
May '2080.275  P0.00081.30079.50079.82580.2751251:00:56 pmOptionChart
Jun '2085.300  P0.00086.35084.32584.90085.30057021:04:59 pmOptionChart
Jul '2085.650  P0.00086.67584.80085.27585.65023261:04:59 pmOptionChart
Aug '2084.950  P0.00085.87584.10084.45084.95025591:03:59 pmOptionChart
Oct '2072.675  P0.00073.42571.77572.00072.6758021:04:32 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.42  P0.001.421.411.411.422311:25:49 pmOptionChart
Jan '201.39  P0.001.401.391.391.392411:57:12 pmOptionChart
Feb '201.41  P0.001.411.401.411.41331:56:58 pmOptionChart
Crude Oil
Jan '2058.40-0.1858.5158.0958.3158.58411472:14:12 amOptionChart
Feb '2058.23-0.1858.3557.9358.2258.4126102:13:03 amOptionChart
Mar '2057.83-0.1957.9357.5357.7058.0212342:11:24 amOptionChart
Apr '2057.47-0.1157.4757.1057.2857.585482:01:52 amOptionChart
May '2056.88-0.2456.8856.6356.8257.121671:18:38 amOptionChart
Unleaded Gasoline
Dec '191.7024-0.00201.70461.69641.69711.70444131:56:29 amOptionChart
Jan '201.6940-0.00431.69831.68521.68541.698321102:13:59 amOptionChart
Feb '201.6904-0.00431.69461.68091.68091.69472332:11:18 amOptionChart
Mar '201.6978-0.00421.70141.69171.69171.7020342:07:53 amOptionChart
Apr '201.8574-0.00851.86271.85741.86271.86597511:41:23 pmOptionChart
Heating Oil
Dec '191.9407-0.00401.94201.93351.94011.94473252:12:34 amOptionChart
Jan '201.9392-0.00391.94171.93201.93791.943117152:14:04 amOptionChart
Feb '201.9339-0.00411.93651.92681.93451.93802662:12:43 amOptionChart
Mar '201.9224-0.00481.92461.91571.92221.9272562:02:41 amOptionChart
Apr '201.9045-0.00581.90531.89951.90321.9103247:07:19 pmOptionChart
Natural Gas
Dec '192.565-0.0022.5982.5622.5852.56731322:14:14 amOptionChart
Jan '202.614-0.0082.6422.6012.6352.62260532:13:44 amOptionChart
Feb '202.565-0.0042.5882.5542.5752.5696792:10:43 amOptionChart
Mar '202.458-0.0042.4762.4452.4652.4622452:00:52 amOptionChart
Apr '202.289-0.0042.2982.2772.2922.2931691:49:31 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191466.7+3.11468.81463.61464.31463.6417732:14:37 amOptionChart
Feb '201473.6+3.11475.61470.41470.91470.540462:14:34 amOptionChart
Apr '201479.4+3.31481.01476.41477.11476.1952:11:32 amOptionChart
Jun '201484.4+3.31485.51481.71482.21481.1522:11:32 amOptionChart
Silver
Dec '1917.135+0.07017.14517.03017.07517.065109232:14:36 amOptionChart
Mar '2017.285+0.63917.28517.18017.22017.21113832:14:36 amOptionChart
May '2017.340+0.63317.35517.27517.28017.28981012:39:37 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6185-0.00502.63052.61552.62552.6235107302:14:35 amOptionChart
Mar '202.6330-0.00302.64352.62902.63752.636030622:14:11 amOptionChart
May '202.6415-0.00202.64902.63752.64602.64352422:09:07 amOptionChart
Jul '202.6485-0.00252.65702.64552.65702.6510322:09:17 amOptionChart
Platinum
Jan '20914.0-3.5919.3907.2918.4917.541792:14:05 amOptionChart
Apr '20919.5-3.3921.9914.3921.4922.81132:11:28 amOptionChart
Jul '20921.9-6.1922.5920.0921.0928.0132:08:14 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-22-0-31159-27159-14159-22159-23270112:14:07 amOptionChart
Mar '20158-28-0-30159-1158-21158-28158-3066612:14:11 amOptionChart
10 Year Note
Dec '19129-14.5-0-31129-17129-11.5129-15129-15.51471452:14:30 amOptionChart
Mar '20129-16.5-0-31129-19129-13.5129-17129-17.5126732:14:35 amOptionChart
5 Year Note
Dec '19118-22.5-0-31118-24118-21118-22.75118-23.5488642:14:36 amOptionChart
Mar '20119-1-0-31119-2.25118-31.25119-1119-264362:14:35 amOptionChart
2 Year Note
Dec '19107-20.125-0-31.75107-20.5107-19.625107-20107-20.375312002:13:52 amOptionChart
Mar '20107-26.75-0-31.5107-27.375107-26.375107-27107-27.2599902:13:16 amOptionChart
Eurodollar
Dec '1998.0925-0.005098.097598.090098.097598.0975136132:08:55 amOptionChart
Mar '2098.3100-0.010098.315098.305098.315098.3200101402:13:47 amOptionChart
Jun '2098.4250-0.010098.435098.420098.430098.435087892:13:46 amOptionChart
Sep '2098.5050-0.005098.515098.500098.510098.510067222:12:08 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 '190.009216+0.0000020.0092220.0092090.0092180.009214309802:14:38 amOptionChart
Mar '200.009275+0.0000050.0092750.0092670.0092670.009270151:12:20 amOptionChart
Canadian Dollar
Dec '190.7530-0.00020.75360.75260.75280.753295842:14:29 amOptionChart
Mar '200.7536+0.00010.75360.75320.75360.7535172:09:20 amOptionChart
Euro Currency
Dec '191.1075+0.00011.10881.10731.10761.1075208272:14:43 amOptionChart
Mar '201.1151+0.00071.11531.11461.11501.1144271:38:34 amOptionChart
British Pound
Dec '191.2922+0.00111.29351.29151.29181.2911113512:14:44 amOptionChart
Mar '201.2963+0.00141.29701.29571.29641.2949402:06:07 amOptionChart
Australian Dollar
Dec '190.6793+0.00050.67990.67880.67920.6788154212:14:43 amOptionChart
Mar '200.6805+0.00010.68140.68050.68060.6804331:00:00 amOptionChart
Brazilian Real
Dec '190.2380+0.00050.23800.23800.23800.2375144102:02:42 amOptionChart
Mar '200.2609  P+0.02430.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927810+6227820277222775427748128482:14:37 amOptionChart
Mar '2027763+2727783277362773627736261:22:34 amOptionChart
Emini SP 500
Dec '193110.25+6.253112.003100.503104.003104.00705502:14:40 amOptionChart
Mar '203111.50+5.503113.003104.503105.503106.002422:10:32 amOptionChart
Emini NASDAQ 100
Dec '198300.25+25.758304.758266.008280.258274.50361672:14:43 amOptionChart
Mar '208325.00+29.508325.008292.008300.008295.50842:08:49 amOptionChart