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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Jul '20329^4+2^0329^4327^2327^4327^4576310:26:00 pmOptionChart
Sep '20333^4+1^6333^4331^4331^6331^6209710:26:01 pmOptionChart
Dec '20342^0+1^6342^0340^0340^2340^2212210:26:00 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 '20514^40^0515^0513^0513^4514^4144210:15:16 pmOptionChart
Sep '20517^4-0^2517^6516^2517^0517^641710:04:48 pmOptionChart
Dec '20526^4+0^2526^4525^0525^4526^21515910:26:09 pmOptionChart
Mar '21534^2-0^2534^4533^2533^6534^478789:07:44 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 '20463^6-0^2464^0462^6464^0464^02666610:08:09 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 '20844^2-2^6846^0841^0846^0847^0544610:26:36 pmOptionChart
Aug '20847^2-2^0848^0843^4848^0849^21412910:23:14 pmOptionChart
Sep '20848^6-1^6849^0845^0848^6850^4564310:25:23 pmOptionChart
Nov '20854^6-1^2855^0850^6854^6856^0199910:25:23 pmOptionChart
Jan '21858^4-1^0858^6854^4858^6859^4639110:22:05 pmOptionChart
Mar '21855^2-0^2855^4850^6853^6855^4959510:25:23 pmOptionChart
May '21854^4-0^4854^4851^0852^4855^06510:19:41 pmOptionChart
Soyoil
Jul '2027.35-0.0427.3827.1427.3527.39514410:26:42 pmOptionChart
Aug '2027.52-0.0527.5527.3127.5327.571514510:26:42 pmOptionChart
Sep '2027.71-0.0327.7227.5327.7027.74363110:17:03 pmOptionChart
Oct '2027.88-0.0127.8827.7027.8827.89247410:17:03 pmOptionChart
Dec '2028.20-0.0428.2228.0028.2028.241532610:26:42 pmOptionChart
Soymeal
Jul '20283.80-0.50284.20283.30283.80284.30192610:25:24 pmOptionChart
Aug '20285.70-0.60286.20285.30286.00286.301037510:25:24 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 '20293.00-0.70293.40292.40293.00293.701770810:26:35 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 '2033.22-0.4933.7732.9633.6833.711936710:26:28 pmOptionChart
Aug '2033.57-0.4934.1133.3134.0634.06491910:26:10 pmOptionChart
Sep '2034.00-0.4934.4933.7534.4834.4982410:23:53 pmOptionChart
Oct '2034.34-0.4734.7834.1034.7334.8133610:23:56 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 '201.0220-0.00401.02921.01311.02801.026045010:26:14 pmOptionChart
Aug '201.0368-0.00621.04401.03151.04301.04308710:26:37 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 '200.9756+0.00050.98650.96750.98470.975169110:22:11 pmOptionChart
Aug '201.0151+0.00021.02381.00661.01951.01491399:09:28 pmOptionChart
Sep '201.0484+0.00041.05421.03971.05021.0480299:50:16 pmOptionChart
Oct '201.0822+0.00621.08221.08221.08221.0760106:35:57 pmOptionChart
Natural Gas
Jul '201.820-0.0071.8341.8141.8191.827340510:25:38 pmOptionChart
Aug '201.907-0.0121.9221.8961.9121.91998710:15:48 pmOptionChart
Sep '201.963-0.0121.9781.9491.9681.97511619:58:46 pmOptionChart
Oct '202.048-0.0102.0612.0392.0602.0582939:58:46 pmOptionChart
Nov '202.371-0.0082.3862.3612.3852.3791807:44:14 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Jun '201718.9+5.61722.01715.11718.81713.39410:26:54 pmOptionChart
Aug '201732.7+4.41736.41725.31732.71728.31243410:26:57 pmOptionChart
Oct '201741.5+4.21745.21738.01745.01737.31810:00:00 pmOptionChart
Dec '201746.6+3.91750.11740.71748.71742.72610:24:15 pmOptionChart
Silver
Jul '2017.960-0.00717.98517.81017.92017.967404310:27:00 pmOptionChart
Sep '2018.045-0.00518.05517.91018.05018.05012910:25:59 pmOptionChart
Dec '2018.140+1.23118.14018.00018.12018.147309:55:36 pmOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.4055-0.00802.40952.39152.40502.4135648110:27:02 pmOptionChart
Sep '202.4180-0.00802.42002.40552.41652.42605410:12:39 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 '20860.4-7.7868.2847.2863.8868.1146510:26:37 pmOptionChart
Oct '20860.8-7.3864.7850.9863.5868.15410:26:16 pmOptionChart
Jan '21852.0-16.0857.0852.0857.0868.0998:15:36 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Jun '20179-14+0-25179-15178-30178-30178-21152310:20:09 pmOptionChart
Sep '20177-26+0-24177-28177-10177-10177-21080510:21:59 pmOptionChart
10 Year Note
Jun '20139-7+0-8.5139-7.5139-1.5139-2138-30.51374910:26:39 pmOptionChart
Sep '20138-29+0-8138-29.5138-24138-24.5138-215248910:25:43 pmOptionChart
5 Year Note
Jun '20125-23+0-3.75125-23125-20.5125-20.5125-19.25881110:16:18 pmOptionChart
Sep '20125-16.5+0-3.75125-17125-13.75125-13.75125-12.752766410:26:22 pmOptionChart
2 Year Note
Jun '20110-8.625+0-0.875110-8.625110-8110-8110-7.75186510:09:43 pmOptionChart
Sep '20110-13+0-0.875110-13110-12.375110-12.375110-12.125975010:25:50 pmOptionChart
Eurodollar
Jun '2099.6925-0.005099.695099.692599.695099.697528199:44:24 pmOptionChart
Sep '2099.71500.000099.715099.710099.715099.7150160410:25:41 pmOptionChart
Dec '2099.69500.000099.695099.690099.690099.6950185310:20:50 pmOptionChart
Mar '2199.77000.000099.775099.770099.770099.770094810:16:16 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 '200.009313+0.0000210.0093150.0092850.0092910.0092921615210:27:20 pmOptionChart
Sep '200.009325+0.0000200.0093250.0093030.0093070.009306198:55:26 pmOptionChart
Canadian Dollar
Jun '200.7261-0.00060.72650.72500.72620.7267502610:26:37 pmOptionChart
Sep '200.7255-0.00120.72590.72550.72580.7267118:36:11 pmOptionChart
Euro Currency
Jun '201.1089-0.00041.10931.10731.10841.10931136210:27:14 pmOptionChart
Sep '201.1110-0.00051.11121.10951.11041.11156110:12:10 pmOptionChart
British Pound
Jun '201.2328-0.00161.23301.23081.23261.2344555410:26:07 pmOptionChart
Sep '201.2326-0.00221.23291.23231.23291.234868:33:15 pmOptionChart
Australian Dollar
Jun '200.6641-0.00180.66440.66210.66220.66591829610:26:34 pmOptionChart
Sep '200.6638-0.00200.66410.66210.66210.665814710:05:05 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 '2025364-93254642520825448254571709610:26:23 pmOptionChart
Sep '2025225-109253102510625310253343710:09:38 pmOptionChart
Emini SP 500
Jun '203029.50-8.503039.003011.253036.003038.009280510:27:14 pmOptionChart
Sep '203019.25-8.753027.253002.003026.253028.0035010:16:53 pmOptionChart
Emini NASDAQ 100
Jun '209441.75-18.509461.009381.259453.509460.252907310:27:20 pmOptionChart
Sep '209426.00-18.009430.009385.009421.009444.00489:53:42 pmOptionChart