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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19362^6-0^4363^0362^6363^0363^2168:55:06 amOptionChart
Mar '20375^2-1^6377^0375^0376^4377^0210039:03:50 amOptionChart
May '20381^6-1^0382^6381^2382^4382^626059:03:29 amOptionChart
Jul '20386^6-1^2387^6386^4387^4388^017659:03:29 amOptionChart
Sep '20386^2-1^2387^2386^0387^0387^43829:03:29 amOptionChart
Dec '20389^4-1^4390^4389^2390^2391^014389:03:27 amOptionChart
Chicago Wheat
Dec '19531^4-3^2534^4531^4534^4534^61048:43:00 amOptionChart
Mar '20519^2-4^4523^4518^2523^4523^6120179:03:55 amOptionChart
May '20522^2-4^4527^0522^0527^0526^615419:02:46 amOptionChart
Jul '20525^4-4^2529^6525^0529^0529^620449:02:46 amOptionChart
Sep '20531^6-4^6536^0531^4535^4536^45779:02:53 amOptionChart
Dec '20542^4-4^6546^2542^0546^2547^23809:02:18 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20429^4-1^6431^4427^4430^6431^247359:03:58 amOptionChart
May '20436^6-2^2438^6435^2438^0439^09288:59:48 amOptionChart
Jul '20444^4-2^4446^6443^0445^6447^05149:03:28 amOptionChart
Sep '20453^4-2^4455^4452^0455^2456^0868:55:00 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20519^4+1^4519^4515^4516^2518^011268:58:55 amOptionChart
May '20528^0+1^4528^0524^4525^2526^4598:57:17 amOptionChart
Jul '20537^2+1^2537^2534^2534^4536^0788:57:17 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20896^0-5^2902^0893^6898^6901^2430739:03:53 amOptionChart
Mar '20910^0-5^4916^0908^0913^0915^4261099:03:11 amOptionChart
May '20923^4-5^4929^2921^6927^0929^045839:03:11 amOptionChart
Jul '20936^6-5^2942^2935^0939^6942^029179:02:53 amOptionChart
Aug '20941^0-5^2946^4940^0945^6946^22419:03:29 amOptionChart
Sep '20938^6-4^6943^2937^6942^0943^42268:44:43 amOptionChart
Nov '20941^4-5^2946^6940^6944^6946^616729:03:42 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.55-0.1331.7731.4131.6931.68184459:03:32 amOptionChart
Mar '2031.81-0.1432.0331.6831.9631.9581789:03:30 amOptionChart
May '2032.07-0.1632.3231.9732.2332.2323319:01:33 amOptionChart
Jul '2032.37-0.1732.6032.2632.5232.5419829:01:33 amOptionChart
Soymeal
Dec '19293.80-3.10296.20293.80296.20296.903358:44:43 amOptionChart
Jan '20296.20-2.50298.30295.60297.60298.70271029:03:11 amOptionChart
Mar '20300.20-2.20302.20299.70301.50302.40305589:03:47 amOptionChart
May '20303.90-1.70305.60303.60304.50305.6082629:03:11 amOptionChart
Jul '20307.60-1.20308.90307.40308.30308.8049869:03:11 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20293^0-1^6297^0293^0294^6294^6729:00:49 amOptionChart
May '20291^0-1^0293^2291^0292^0292^098:37:36 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19120.175+0.300120.425119.900119.900119.87550709:02:52 amOptionChart
Feb '20125.000+0.425125.050124.475124.550124.575220109:04:25 amOptionChart
Apr '20125.450+0.400125.450124.900125.000125.050110549:04:25 amOptionChart
Jun '20117.550+0.300117.550117.175117.200117.250105689:04:15 amOptionChart
Aug '20115.025+0.125115.050114.800114.825114.90036709:03:04 amOptionChart
Oct '20116.475+0.175116.475116.150116.300116.3002469:04:18 amOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20142.100+0.450142.150141.525142.050141.65067749:04:13 amOptionChart
Mar '20142.950+0.425142.950142.350142.825142.52541629:04:18 amOptionChart
Apr '20144.650+0.175144.775144.275144.650144.47514628:54:20 amOptionChart
May '20145.700+0.200145.800145.300145.700145.50010339:03:15 amOptionChart
Aug '20150.600+0.175150.600150.175150.575150.4253279:00:33 amOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.625+0.15060.90060.55060.60060.47560399:04:20 amOptionChart
Feb '2068.050+0.07568.15067.40067.75067.975213119:04:24 amOptionChart
Apr '2074.400+0.20074.47573.82574.17574.20099279:04:18 amOptionChart
May '2080.700+0.15080.85080.52580.85080.5505048:56:07 amOptionChart
Jun '2086.475+0.10086.57585.97586.32586.37588639:04:19 amOptionChart
Jul '2086.700+0.05086.87586.37586.77586.65050769:04:19 amOptionChart
Aug '2086.125-0.10086.40085.90086.30086.2253769:03:44 amOptionChart
Oct '2073.250-0.35073.62573.10073.60073.6009699:03:44 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.34169:03:42 amOptionChart
Feb '201.36+0.001.361.361.361.3639:00:18 amOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2059.14-0.1059.2258.8159.0659.241556789:04:11 amOptionChart
Feb '2059.03-0.1159.1058.7258.9859.14363089:04:05 amOptionChart
Mar '2058.74-0.1458.8258.4558.7058.8897159:03:57 amOptionChart
Apr '2058.40-0.1358.4558.1158.3758.5341609:04:03 amOptionChart
May '2058.01-0.1458.0757.7257.9658.1561779:04:04 amOptionChart
Unleaded Gasoline
Jan '201.6472-0.00531.65091.63541.64781.6525108579:04:01 amOptionChart
Feb '201.6512-0.00481.65461.63951.65201.6560101039:03:57 amOptionChart
Mar '201.6646-0.00291.66581.65081.66161.667538649:01:34 amOptionChart
Apr '201.8359-0.00371.83761.82361.83271.839616689:01:49 amOptionChart
May '201.8372-0.00361.83861.82571.83401.840811049:01:49 amOptionChart
Heating Oil
Jan '201.9511-0.01441.95901.94051.95751.9655118769:04:11 amOptionChart
Feb '201.9499-0.01371.95891.93961.95891.963682779:04:05 amOptionChart
Mar '201.9424-0.01321.94801.93261.94691.955650719:04:11 amOptionChart
Apr '201.9278-0.01181.92931.91751.92661.939626549:01:58 amOptionChart
May '201.9160-0.01171.91661.90621.91441.927712339:01:59 amOptionChart
Natural Gas
Jan '202.297+0.0332.3032.2612.2652.264399879:04:06 amOptionChart
Feb '202.288+0.0252.2922.2592.2632.263136079:04:06 amOptionChart
Mar '202.234+0.0162.2422.2152.2172.21875279:03:35 amOptionChart
Apr '202.173+0.0082.1762.1612.1672.16535909:03:50 amOptionChart
May '202.191+0.0052.1942.1822.1822.18614569:04:06 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191466.2+3.61466.21463.11463.11462.6599:01:02 amOptionChart
Feb '201471.7+3.61473.21466.91468.51468.11013589:04:21 amOptionChart
Apr '201477.2+3.51478.51472.71474.31473.724619:01:46 amOptionChart
Jun '201482.6+3.81483.71478.21478.51478.88459:00:09 amOptionChart
Silver
Dec '1916.645+0.04916.64516.54516.54516.596219:03:09 amOptionChart
Mar '2016.750+0.04816.75516.65016.71016.702237539:04:19 amOptionChart
May '2016.835+0.12816.84016.75016.79016.7903169:04:19 amOptionChart
Jul '2016.905+0.13916.91016.86016.88516.8731368:51:07 amOptionChart
Copper
Dec '192.7825+0.02702.78802.74902.75002.75551738:59:55 amOptionChart
Mar '202.7935+0.02802.79752.75752.76602.7655477239:04:21 amOptionChart
May '202.8030+0.02652.80652.77052.77502.776521829:03:10 amOptionChart
Jul '202.8095+0.02502.81252.78102.78252.784522429:03:10 amOptionChart
Platinum
Jan '20932.7+10.1932.9915.8923.8922.6124579:04:11 amOptionChart
Apr '20938.0+9.5938.6921.7930.0928.520809:01:14 amOptionChart
Jul '20939.8+7.1940.0929.7930.0932.7738:30:33 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-281207:46:37 amOptionChart
Mar '20158-9+0-7158-14157-26157-27158-2867209:03:56 amOptionChart
10 Year Note
Dec '19128-31.5+0-1.5129-2128-29128-29128-3018169:00:04 amOptionChart
Mar '20128-31+0-1.5129-2128-26.5128-27.5128-29.55180859:03:57 amOptionChart
5 Year Note
Dec '19118-11.75+0-0.25118-13.75118-10.25118-12.25118-11.556539:03:10 amOptionChart
Mar '20118-20+0-0.5118-22118-18118-19118-19.52660569:03:59 amOptionChart
2 Year Note
Dec '19107-16+0-0.25107-16107-15.625107-15.625107-15.75258:01:07 amOptionChart
Mar '20107-21.375+0-0.375107-22.25107-20.75107-21107-211639279:03:58 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.10501051989:04:09 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800878179:04:10 amOptionChart
Jun '2098.3550-0.005098.375098.350098.355098.3600528079:04:10 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150557749:03:10 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 '190.009200-0.0000010.0092060.0091890.0091940.009201803449:04:24 amOptionChart
Mar '200.009256-0.0000010.0092610.0092440.0092470.009256521479:04:24 amOptionChart
Canadian Dollar
Dec '190.7561+0.00030.75630.75530.75580.7558273319:04:15 amOptionChart
Mar '200.7566+0.00030.75680.75570.75620.7563173609:04:05 amOptionChart
Euro Currency
Dec '191.1091-0.00101.11011.10741.10961.11013205039:04:23 amOptionChart
Mar '201.1162-0.00091.11731.11451.11651.11702493629:04:23 amOptionChart
British Pound
Dec '191.3180-0.00271.31881.31141.31271.32071052549:04:22 amOptionChart
Mar '201.3221-0.00271.32301.31541.31631.3248548369:03:32 amOptionChart
Australian Dollar
Dec '190.6847+0.00310.68530.68060.68080.6816723069:04:21 amOptionChart
Mar '200.6862+0.00320.68680.68200.68240.6830355329:03:49 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927903-1827981278152792427921690569:03:58 amOptionChart
Mar '2027900-142797327810279062791414069:03:18 amOptionChart
Emini SP 500
Dec '193142.25+6.253143.503129.503135.503136.003553649:04:24 amOptionChart
Mar '203144.75+6.503145.753132.003138.253138.25461479:04:21 amOptionChart
Emini NASDAQ 100
Dec '198394.00+30.258396.008345.008366.258363.751223749:04:25 amOptionChart
Mar '208418.75+32.008419.258368.258389.258386.7545269:04:12 amOptionChart