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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20329^2+1^6329^4327^2327^4327^4604011:13:54 pmOptionChart
Sep '20333^2+1^4333^4331^4331^6331^6211110:54:34 pmOptionChart
Dec '20341^6+1^4342^0340^0340^2340^2212811:10:54 pmOptionChart
Mar '21353^4+1^4353^4351^4351^4352^01167910:01:53 pmOptionChart
May '21360^2+1^2360^2358^4358^4359^041998:36:17 pmOptionChart
Jul '21364^6+0^6365^0362^4362^4364^049779:31:28 pmOptionChart
Chicago Wheat
Jul '20514^40^0515^0513^0513^4514^4146511:10:16 pmOptionChart
Sep '20517^4-0^2517^6516^2517^0517^642011:03:43 pmOptionChart
Dec '20526^20^0526^4525^0525^4526^21516611:01:49 pmOptionChart
Mar '21534^40^0534^4533^2533^6534^4788311:01:49 pmOptionChart
May '21537^4-1^0542^2528^0528^0538^419181:19:56 pmOptionChart
Jul '21534^4-1^6534^6534^4534^6536^24388:19:22 pmOptionChart
Kansas Wheat
Jul '20463^2-0^6464^0462^6464^0464^02667011:08:27 pmOptionChart
Sep '20469^6-0^6470^0469^2469^4470^4100209:47:48 pmOptionChart
Dec '20481^0-0^6481^6480^4481^6481^649578:41:32 pmOptionChart
Mar '21491^0-1^2491^4491^0491^4492^28088:41:32 pmOptionChart
May '21498^2-0^6501^6488^0488^0499^02781:14:52 pmOptionChart
Minneapolis Wheat
Jul '20518^2-1^0519^0518^2518^4519^235128:37:39 pmOptionChart
Sep '20529^4-1^2530^2529^4530^2530^617088:37:39 pmOptionChart
Dec '20543^4-0^4543^4543^4543^4544^010537:04:56 pmOptionChart
Mar '21556^2-0^4559^4550^0550^0556^61541:18:09 pmOptionChart
May '21563^6-1^2567^6563^6567^2565^0951:17:58 pmOptionChart
Soybeans
Jul '20843^2-3^6846^0841^0846^0847^0570311:13:15 pmOptionChart
Aug '20846^6-2^4848^0843^4848^0849^21413610:35:10 pmOptionChart
Sep '20848^6-1^6849^0845^0848^6850^4565010:28:58 pmOptionChart
Nov '20854^0-2^0855^0850^6854^6856^0216711:08:52 pmOptionChart
Jan '21858^0-1^4858^6854^4858^6859^4644310:34:35 pmOptionChart
Mar '21854^6-0^6855^4850^6853^6855^4960210:34:35 pmOptionChart
May '21853^6-1^2854^4851^0852^4855^06811:13:15 pmOptionChart
Soyoil
Jul '2027.32-0.0727.3827.1427.3527.39535811:13:05 pmOptionChart
Aug '2027.51-0.0627.5527.3127.5327.571516510:54:00 pmOptionChart
Sep '2027.67-0.0727.7227.5327.7027.74363511:08:52 pmOptionChart
Oct '2027.88-0.0127.8827.7027.8827.89247410:17:03 pmOptionChart
Dec '2028.18-0.0628.2228.0028.2028.241537710:54:57 pmOptionChart
Soymeal
Jul '20283.70-0.60284.20283.30283.80284.30195811:13:13 pmOptionChart
Aug '20285.70-0.60286.20285.30286.00286.301037810:29:29 pmOptionChart
Sep '20287.80-0.60288.20287.30287.50288.4036509:47:31 pmOptionChart
Oct '20289.40-0.80290.10289.40289.60290.2031037:46:05 pmOptionChart
Dec '20292.80-0.90293.40292.40293.00293.701772011:13:25 pmOptionChart
Oats
Jul '20328^2-0^2329^4328^0329^0328^43669:21:23 pmOptionChart
Sep '20289^2-0^4290^2288^2288^2289^61271:14:58 pmOptionChart
Dec '20276^6+0^6277^2276^6277^2276^0799:56:19 pmOptionChart
Mar '21269^4  P-13^00^00^00^0269^406:00:00 pmOptionChart
May '21269^4  P-16^00^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Jun '20101.6000.000101.600100.400100.800101.47568141:04:59 pmOptionChart
Aug '20101.1250.000101.300100.125100.725101.175178221:04:59 pmOptionChart
Oct '20103.0000.000103.150102.000102.850102.800102761:04:59 pmOptionChart
Dec '20106.1750.000106.250105.150105.925106.07555461:04:59 pmOptionChart
Feb '21109.7750.000110.000108.925109.525109.90025841:04:59 pmOptionChart
Apr '21112.1750.000112.225111.325111.875112.17510351:04:37 pmOptionChart
Feeder Cattle
Aug '20135.8500.000136.025133.300134.200135.50039511:04:57 pmOptionChart
Sep '20136.5250.000136.675134.350135.200136.25016821:04:49 pmOptionChart
Oct '20137.1500.000137.250135.075135.975136.7759661:04:39 pmOptionChart
Nov '20137.4000.000137.525135.675136.375136.9755491:04:39 pmOptionChart
Jan '21135.9500.000136.075134.450135.475135.4002651:03:53 pmOptionChart
Mar '21134.9250.000135.125133.975134.375134.9255512:54:05 pmOptionChart
Apr '21135.4750.000135.475135.475135.475135.47511:59:06 pmOptionChart
Lean Hogs
Jun '2056.6500.00058.80056.65058.67556.92567241:04:58 pmOptionChart
Jul '2055.5500.00058.00055.55058.00055.650166591:04:59 pmOptionChart
Aug '2054.9250.00056.60054.30056.52555.025111761:04:58 pmOptionChart
Oct '2050.4500.00052.40050.40052.40050.92552771:04:55 pmOptionChart
Dec '2051.5750.00053.02551.25052.65051.77543231:04:59 pmOptionChart
Feb '2157.8250.00059.42557.52559.30058.10021251:04:18 pmOptionChart
Apr '2163.9000.00065.57563.57565.30064.1752881:03:59 pmOptionChart
May '2169.3000.00069.30069.30069.30069.30021:59:03 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jun '201.120.001.131.121.121.121212:43:04 pmOptionChart
Jul '201.13+0.011.131.121.121.121412:43:04 pmOptionChart
Aug '201.12  P0.001.121.121.121.1216012:31:52 amOptionChart
Crude Oil
Jul '2033.18-0.5333.7732.9633.6833.712104611:13:44 pmOptionChart
Aug '2033.52-0.5434.1133.3134.0634.06522711:13:07 pmOptionChart
Sep '2033.97-0.5234.4933.7534.4834.4992411:12:45 pmOptionChart
Oct '2034.31-0.5034.7834.1034.7334.8133911:00:49 pmOptionChart
Nov '2034.73-0.4235.0534.4735.0535.1517610:13:23 pmOptionChart
Unleaded Gasoline
Jun '200.9910-0.00750.99100.99100.99100.998586438:15:46 pmOptionChart
Jul '201.0211-0.00491.02921.01311.02801.026056811:09:31 pmOptionChart
Aug '201.0360-0.00701.04401.03151.04301.04308910:59:06 pmOptionChart
Sep '201.0411-0.00681.05021.03641.04641.04792110:26:37 pmOptionChart
Oct '200.9621-0.00540.97070.96210.96600.9675910:02:57 pmOptionChart
Heating Oil
Jun '200.9175-0.00810.93310.91750.93300.9256398:12:25 pmOptionChart
Jul '200.9758+0.00070.98650.96750.98470.975181411:09:53 pmOptionChart
Aug '201.0130-0.00191.02381.00661.01951.014914310:48:07 pmOptionChart
Sep '201.0455-0.00251.05421.03971.05021.04803010:46:26 pmOptionChart
Oct '201.0822+0.00621.08221.08221.08221.0760106:35:57 pmOptionChart
Natural Gas
Jul '201.819-0.0081.8341.8141.8191.827365611:13:25 pmOptionChart
Aug '201.905-0.0141.9221.8961.9121.91999611:04:06 pmOptionChart
Sep '201.960-0.0151.9781.9491.9681.975116210:32:02 pmOptionChart
Oct '202.044-0.0142.0612.0392.0602.05829510:32:02 pmOptionChart
Nov '202.371-0.0082.3862.3612.3852.3791807:44:14 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '201718.7+5.41722.01715.11718.81713.39610:57:13 pmOptionChart
Aug '201732.9+4.61736.41725.31732.71728.31294611:13:21 pmOptionChart
Oct '201741.5+4.21745.21738.01745.01737.31810:00:00 pmOptionChart
Dec '201746.9+4.21750.11740.71748.71742.72710:46:14 pmOptionChart
Silver
Jul '2017.955-0.01217.98517.81017.92017.967413711:13:21 pmOptionChart
Sep '2018.040-0.01018.05517.91018.05018.05013011:02:22 pmOptionChart
Dec '2018.125+1.21618.14018.00018.12018.1473110:56:19 pmOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.4055-0.00802.40952.39152.40502.4135680911:13:19 pmOptionChart
Sep '202.4185-0.00752.42002.40552.41652.42605510:35:09 pmOptionChart
Dec '202.4365-0.00602.43652.43002.43502.4425139:30:12 pmOptionChart
Mar '212.4610+0.00402.46102.43102.43502.45703731:10:48 pmOptionChart
Platinum
Jul '20859.7-8.4868.2847.2863.8868.1149011:11:57 pmOptionChart
Oct '20860.0-8.1864.7850.9863.5868.15510:46:21 pmOptionChart
Jan '21852.0-16.0857.0852.0857.0868.0998:15:36 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-14+0-25179-15178-30178-30178-21158911:11:09 pmOptionChart
Sep '20177-27+0-25177-28177-10177-10177-21142811:13:49 pmOptionChart
10 Year Note
Jun '20139-7+0-8.5139-7.5139-1.5139-2138-30.51394611:11:09 pmOptionChart
Sep '20138-29.5+0-8.5138-30138-24138-24.5138-215531511:13:43 pmOptionChart
5 Year Note
Jun '20125-23+0-3.75125-23.25125-20.5125-20.5125-19.25891911:11:09 pmOptionChart
Sep '20125-16.75+0-4125-17125-13.75125-13.75125-12.752981611:11:09 pmOptionChart
2 Year Note
Jun '20110-8.625+0-0.875110-8.625110-8110-8110-7.75186510:09:43 pmOptionChart
Sep '20110-13+0-0.875110-13110-12.375110-12.375110-12.125976410:47:01 pmOptionChart
Eurodollar
Jun '2099.6925-0.005099.695099.692599.695099.6975308410:44:31 pmOptionChart
Sep '2099.7100-0.005099.715099.710099.715099.7150161211:10:48 pmOptionChart
Dec '2099.6900-0.005099.695099.690099.690099.6950186211:10:48 pmOptionChart
Mar '2199.77000.000099.775099.770099.770099.770095711:10:53 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
Sep '2298.2350  P0.000098.255098.210098.235098.2350471513:59:30 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Jun '200.009317+0.0000260.0093200.0092850.0092910.0092921759411:13:44 pmOptionChart
Sep '200.009333+0.0000270.0093330.0093030.0093070.0093062011:12:57 pmOptionChart
Canadian Dollar
Jun '200.7261-0.00060.72650.72500.72620.7267522211:13:52 pmOptionChart
Sep '200.7255-0.00120.72590.72550.72580.7267118:36:11 pmOptionChart
Euro Currency
Jun '201.1096+0.00031.10971.10731.10841.10931379111:13:09 pmOptionChart
Sep '201.1117+0.00031.11171.10951.11041.11156510:51:33 pmOptionChart
British Pound
Jun '201.2330-0.00141.23321.23081.23261.2344588111:12:05 pmOptionChart
Sep '201.2326-0.00221.23291.23231.23291.234868:33:15 pmOptionChart
Australian Dollar
Jun '200.6644-0.00150.66460.66210.66220.66591931011:12:30 pmOptionChart
Sep '200.6644-0.00140.66460.66210.66210.665816011:13:04 pmOptionChart
Brazilian Real
Jun '200.1866-0.00040.18660.18660.18660.1870125:00:50 pmOptionChart
Sep '200.2567  P+0.07060.00000.00000.00000.256706:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Jun '2025345-112254642520825448254571843611:13:51 pmOptionChart
Sep '2025225-109253102510625310253343710:09:38 pmOptionChart
Emini SP 500
Jun '203027.75-10.253039.003011.253036.003038.009819311:13:51 pmOptionChart
Sep '203018.00-10.003027.253002.003026.253028.0037811:08:14 pmOptionChart
Emini NASDAQ 100
Jun '209439.25-21.009461.009381.259453.509460.253097111:13:51 pmOptionChart
Sep '209426.00-18.009430.009385.009421.009444.00489:53:42 pmOptionChart