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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19363^2  P0^0367^0362^4365^6363^28881:02:45 pmOptionChart
Mar '20376^2-0^6377^0375^2376^4377^076287:30:24 amOptionChart
May '20382^2-0^4382^6381^2382^4382^69627:26:19 amOptionChart
Jul '20387^2-0^6387^6386^4387^4388^08257:29:49 amOptionChart
Sep '20386^6-0^6387^2386^0387^0387^41747:29:49 amOptionChart
Dec '20390^0-1^0390^4389^2390^2391^05497:26:19 amOptionChart
Chicago Wheat
Dec '19533^2-1^4534^4533^2534^4534^6646:22:43 amOptionChart
Mar '20521^4-2^2523^4520^4523^4523^643327:30:58 amOptionChart
May '20525^0-1^6527^0524^0527^0526^64037:26:19 amOptionChart
Jul '20527^6-2^0529^6527^0529^0529^68357:27:12 amOptionChart
Sep '20534^4-2^0536^0533^4535^4536^43487:25:56 amOptionChart
Dec '20544^6-2^4546^2544^4546^2547^22155:30:59 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^065:39:54 amOptionChart
Mar '20429^0-2^2431^4428^2430^6431^213997:31:07 amOptionChart
May '20436^4-2^4438^6435^6438^0439^01817:31:07 amOptionChart
Jul '20444^2-2^6446^6443^4445^6447^02347:29:49 amOptionChart
Sep '20453^2-2^6455^4452^6455^2456^0357:31:07 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20516^4-1^4517^0515^4516^2518^03017:26:18 amOptionChart
May '20524^4-2^0525^2524^4525^2526^443:27:26 amOptionChart
Jul '20534^2-1^6534^4534^2534^4536^0327:26:18 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20900^6-0^4902^0898^4898^6901^2241817:30:58 amOptionChart
Mar '20914^6-0^6916^0912^4913^0915^4160167:29:59 amOptionChart
May '20928^2-0^6929^2926^2927^0929^022827:28:43 amOptionChart
Jul '20941^0-1^0942^2939^0939^6942^011837:29:02 amOptionChart
Aug '20944^4-1^6946^4943^6945^6946^2677:19:09 amOptionChart
Sep '20941^4-2^0942^0941^4942^0943^43211:30:53 pmOptionChart
Nov '20946^0-0^6946^6944^4944^6946^63687:28:30 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4744:40:52 amOptionChart
Jan '2031.56-0.1231.7731.4631.6931.68104307:31:04 amOptionChart
Mar '2031.83-0.1232.0331.7331.9631.9545597:29:32 amOptionChart
May '2032.11-0.1232.3232.0132.2332.239057:30:40 amOptionChart
Jul '2032.42-0.1232.6032.3432.5232.548877:18:46 amOptionChart
Soymeal
Dec '19294.90-2.00296.20294.90296.20296.902433:59:01 amOptionChart
Jan '20297.20-1.50298.30296.70297.60298.70166227:29:30 amOptionChart
Mar '20301.00-1.40302.20300.70301.50302.40149917:29:09 amOptionChart
May '20304.60-1.00305.60304.40304.50305.6044517:29:09 amOptionChart
Jul '20308.20-0.60308.90307.90308.30308.8029567:29:09 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20295^4+0^6297^0294^2294^6294^6346:51:15 amOptionChart
May '20293^2+1^2293^2292^0292^0292^066:48:20 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 '19119.875  P0.000120.550119.825120.375119.87543051:04:59 pmOptionChart
Feb '20124.575  P0.000125.175124.350125.025124.575194131:04:59 pmOptionChart
Apr '20125.050  P0.000125.575124.925125.500125.05093811:04:59 pmOptionChart
Jun '20117.250  P0.000117.675116.850117.350117.25092121:04:58 pmOptionChart
Aug '20114.900  P0.000115.200114.400114.950114.90032421:04:56 pmOptionChart
Oct '20116.300  P0.000116.625115.875116.225116.3007831:04:58 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.650  P0.000142.500140.925141.425141.65056691:04:54 pmOptionChart
Mar '20142.525  P0.000143.300141.700142.275142.52536691:04:56 pmOptionChart
Apr '20144.475  P0.000145.075143.575144.175144.47514051:03:59 pmOptionChart
May '20145.500  P0.000146.100144.750145.175145.5009681:03:59 pmOptionChart
Aug '20150.425  P0.000151.000149.900150.000150.4252971:03:59 pmOptionChart
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 '1960.475  P0.00060.75059.92560.17560.47551881:04:58 pmOptionChart
Feb '2067.975  P0.00068.37566.70067.05067.975170931:04:55 pmOptionChart
Apr '2074.200  P0.00074.50072.82573.20074.20083371:04:57 pmOptionChart
May '2080.550  P0.00080.62579.70079.70080.55050012:58:30 pmOptionChart
Jun '2086.375  P0.00086.60084.97585.40086.37574091:04:57 pmOptionChart
Jul '2086.650  P0.00086.82585.52586.02586.65048281:04:57 pmOptionChart
Aug '2086.225  P0.00086.32585.15085.65086.22546861:04:57 pmOptionChart
Oct '2073.600  P0.00073.70072.95073.55073.6008561:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.3427:23:37 pmOptionChart
Feb '201.36+0.001.361.361.361.3627:23:37 pmOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2059.02-0.2259.1758.8159.0659.241016657:30:26 amOptionChart
Feb '2058.92-0.2259.0658.7258.9859.14190237:30:11 amOptionChart
Mar '2058.66-0.2258.7958.4558.7058.8849897:27:42 amOptionChart
Apr '2058.30-0.2358.4358.1158.3758.537497:29:01 amOptionChart
May '2057.88-0.2758.0157.7257.9658.153846:57:49 amOptionChart
Unleaded Gasoline
Jan '201.6428-0.00971.64791.63541.64781.652552157:30:15 amOptionChart
Feb '201.6469-0.00911.65201.63951.65201.656049957:29:35 amOptionChart
Mar '201.6582-0.00931.66161.65081.66161.667514207:30:03 amOptionChart
Apr '201.8299-0.00971.83271.82361.83271.83961007:25:45 amOptionChart
May '201.8285-0.01231.83401.82571.83401.84084037:07:10 amOptionChart
Heating Oil
Jan '201.9453-0.02021.95901.94051.95751.965560247:30:14 amOptionChart
Feb '201.9442-0.01941.95891.93961.95891.963636267:30:10 amOptionChart
Mar '201.9374-0.01821.94801.93261.94691.955633967:28:44 amOptionChart
Apr '201.9221-0.01751.92931.91751.92661.93961247:23:42 amOptionChart
May '201.9120-0.01571.91441.90621.91441.9277296:48:45 amOptionChart
Natural Gas
Jan '202.290+0.0262.2972.2612.2652.264164267:30:27 amOptionChart
Feb '202.281+0.0182.2922.2592.2632.26335817:29:30 amOptionChart
Mar '202.230+0.0122.2422.2152.2172.21829197:27:40 amOptionChart
Apr '202.172+0.0072.1762.1612.1672.1657267:27:54 amOptionChart
May '202.190+0.0042.1942.1822.1822.1863467:29:35 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6516:11:39 amOptionChart
Feb '201470.5+2.41472.31466.91468.51468.1739517:30:45 amOptionChart
Apr '201476.4+2.71477.91472.71474.31473.723047:30:12 amOptionChart
Jun '201481.0+2.21482.51478.21478.51478.87907:24:56 amOptionChart
Silver
Dec '1916.545-0.05116.54516.54516.54516.5961111:53:09 pmOptionChart
Mar '2016.720+0.01816.75516.65016.71016.702155307:30:43 amOptionChart
May '2016.820+0.11316.83516.75016.79016.7902657:28:45 amOptionChart
Jul '2016.860+0.09416.89516.86016.88516.8731217:11:36 amOptionChart
Copper
Dec '192.7775+0.02202.77752.74902.75002.75551157:18:47 amOptionChart
Mar '202.7880+0.02252.78952.75752.76602.7655312027:30:31 amOptionChart
May '202.7980+0.02152.79902.77052.77502.776514957:24:41 amOptionChart
Jul '202.8050+0.02052.80502.78102.78252.784510167:18:45 amOptionChart
Platinum
Jan '20927.2+4.6929.4915.8923.8922.688527:31:10 amOptionChart
Apr '20932.9+4.4935.1921.7930.0928.516517:28:21 amOptionChart
Jul '20938.5+5.8938.9929.7930.0932.7637:08:23 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-280-0159-6158-28158-31158-28587:30:18 amOptionChart
Mar '20158-1-0-31158-14157-26157-27158-2551137:31:20 amOptionChart
10 Year Note
Dec '19128-31+0-1129-2128-29128-29128-308107:20:40 amOptionChart
Mar '20128-29.50-0129-2128-26.5128-27.5128-29.53784677:31:22 amOptionChart
5 Year Note
Dec '19118-10.25-0-30.75118-13.75118-10.25118-12.25118-11.57107:30:50 amOptionChart
Mar '20118-18.75-0-31.25118-22118-18118-19118-19.51697827:31:20 amOptionChart
2 Year Note
Dec '19107-15.875+0-0.125107-16107-15.625107-15.625107-15.75197:20:04 amOptionChart
Mar '20107-210-0107-22.25107-20.75107-21107-211029447:31:21 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.1050889527:30:22 amOptionChart
Mar '2098.2750-0.005098.290098.270098.275098.2800717447:30:20 amOptionChart
Jun '2098.36000.000098.375098.350098.355098.3600400587:30:24 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150466657:30:21 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 '190.009201+0.0000010.0092060.0091890.0091940.009201519257:30:33 amOptionChart
Mar '200.009256-0.0000010.0092610.0092440.0092470.009256261087:30:03 amOptionChart
Canadian Dollar
Dec '190.7556-0.00030.75600.75530.75580.7558155437:30:24 amOptionChart
Mar '200.7561-0.00020.75650.75570.75620.756383807:30:18 amOptionChart
Euro Currency
Dec '191.1084-0.00171.11001.10741.10961.11011442267:30:31 amOptionChart
Mar '201.1156-0.00141.11691.11451.11651.1170907017:30:23 amOptionChart
British Pound
Dec '191.3154-0.00531.31621.31141.31271.3207615307:30:16 amOptionChart
Mar '201.3196-0.00521.32021.31541.31631.3248218227:30:11 amOptionChart
Australian Dollar
Dec '190.6842+0.00260.68440.68060.68080.6816470617:30:31 amOptionChart
Mar '200.6857+0.00270.68590.68200.68240.6830179177:30:17 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 '1927885-3627981278592792427921414767:31:24 amOptionChart
Mar '2027881-33279732785727906279146917:31:13 amOptionChart
Emini SP 500
Dec '193138.75+2.753143.503129.503135.503136.001738027:30:30 amOptionChart
Mar '203141.25+3.003145.753132.003138.253138.25129677:30:22 amOptionChart
Emini NASDAQ 100
Dec '198379.25+15.508394.008345.008366.258363.75728467:30:32 amOptionChart
Mar '208402.00+15.258416.508368.258389.258386.7535877:30:10 amOptionChart