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

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19376^2+1^0377^0374^4375^2375^271942:53:11 amOptionChart
Mar '20384^6+0^6385^4383^2383^6384^040852:53:59 amOptionChart
May '20391^0+1^2391^2389^2389^6389^69492:45:44 amOptionChart
Jul '20396^6+1^0397^2395^4395^6395^69602:37:37 amOptionChart
Sep '20393^2+0^4393^2392^6393^0392^63911:26:23 pmOptionChart
Dec '20398^2+0^6398^6397^2397^2397^42012:24:09 amOptionChart
Chicago Wheat
Dec '19510^0+1^0511^4507^4508^6509^032682:54:02 amOptionChart
Mar '20514^2+0^4515^6512^0513^0513^622132:49:01 amOptionChart
May '20519^2+0^4520^0517^2517^6518^65162:45:41 amOptionChart
Jul '20522^6+0^2524^0520^4520^4522^43092:06:13 amOptionChart
Sep '20529^4  P0^0535^6527^4535^4529^45191:19:48 pmOptionChart
Dec '20540^6-0^2540^6540^6540^6541^0287:00:00 pmOptionChart
Kansas Wheat
Dec '19425^6+1^0427^2425^2427^2424^68932:45:41 amOptionChart
Mar '20434^4+1^2435^6433^4434^6433^28182:47:41 amOptionChart
May '20441^6+1^6442^4440^4441^0440^0922:25:37 amOptionChart
Jul '20449^2+2^6449^2447^2447^4446^4642:07:43 amOptionChart
Sep '20455^4  P0^0465^4454^6465^4455^41981:18:50 pmOptionChart
Minneapolis Wheat
Dec '19516^4+1^2516^4515^0515^0515^21422:07:43 amOptionChart
Mar '20531^4+1^4531^4530^0530^0530^02561:45:14 amOptionChart
May '20540^4+0^6540^4539^4539^4539^6178:16:47 pmOptionChart
Jul '20550^2+0^6550^2549^0549^0549^432:04:05 amOptionChart
Sep '20558^6  P0^0562^0558^2561^4558^61671:14:55 pmOptionChart
Soybeans
Nov '19902^4  P0^0909^2902^0906^4902^43421:14:32 pmOptionChart
Jan '20914^0-1^2917^4914^0915^0915^277652:53:48 amOptionChart
Mar '20927^4-1^0930^4927^4928^2928^46912:38:13 amOptionChart
May '20940^0-0^6942^0939^6940^2940^610842:38:13 amOptionChart
Jul '20951^40^0953^2950^2950^4951^47142:15:24 amOptionChart
Aug '20955^00^0956^0954^4954^4955^0891:58:57 amOptionChart
Sep '20952^6-0^2954^0952^6954^0953^01411:32:10 pmOptionChart
Soyoil
Dec '1930.69+0.1630.8130.4630.5330.53106832:54:11 amOptionChart
Jan '2030.89+0.1631.0130.6730.7330.7345172:54:11 amOptionChart
Mar '2031.17+0.1631.2830.9431.0131.0112512:54:11 amOptionChart
May '2031.52+0.1831.6131.2831.3431.345242:35:24 amOptionChart
Jul '2031.82+0.1831.8931.5831.6431.642382:37:51 amOptionChart
Soymeal
Dec '19303.00-1.10305.00302.80303.90304.1034042:53:33 amOptionChart
Jan '20305.20-1.10307.10305.00306.10306.3022192:53:17 amOptionChart
Mar '20308.30-1.10310.10308.00309.10309.407402:53:17 amOptionChart
May '20311.10-1.20312.90311.00311.90312.303912:47:12 amOptionChart
Jul '20314.00-1.40315.90314.00315.00315.401642:32:10 amOptionChart
Oats
Dec '19307^0+1^4308^0305^0305^0305^41812:38:35 amOptionChart
Mar '20303^4+1^4303^6303^2303^2302^0812:38:35 amOptionChart
May '20301^4  P0^0301^4300^6300^6301^419:15:57 amOptionChart
Jul '20266^6  P-31^40^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-18^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19118.100  P0.000119.850117.350119.825118.100402221:04:59 pmOptionChart
Feb '20124.100  P0.000125.700123.125125.600124.100379411:04:58 pmOptionChart
Apr '20125.675  P0.000127.125124.750127.000125.675174301:04:58 pmOptionChart
Jun '20117.350  P0.000118.975116.600118.825117.35092731:04:50 pmOptionChart
Aug '20114.875  P0.000116.500114.175116.425114.87531871:04:50 pmOptionChart
Oct '20115.825  P0.000117.275115.025117.250115.8256441:03:53 pmOptionChart
Dec '20115.000  P-2.850114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Nov '19145.575  P0.000148.000145.100148.000145.57520131:04:46 pmOptionChart
Jan '20142.825  P0.000147.175142.625146.925142.82597371:04:46 pmOptionChart
Mar '20143.325  P0.000146.875142.450146.775143.32545931:04:46 pmOptionChart
Apr '20144.825  P0.000148.100143.550148.100144.82521551:03:59 pmOptionChart
May '20145.425  P0.000148.550143.975148.400145.42513621:03:53 pmOptionChart
Aug '20150.000  P0.000152.600148.650152.500150.0004901:04:58 pmOptionChart
Sep '20149.800  P0.000152.175149.550152.175149.8006512:42:11 pmOptionChart
Lean Hogs
Dec '1963.125  P0.00065.97562.95065.00063.125292211:04:59 pmOptionChart
Feb '2074.550  P0.00076.62574.17575.97574.550267571:04:56 pmOptionChart
Apr '2081.750  P0.00083.00081.35082.20081.750128171:04:55 pmOptionChart
May '2087.900  P0.00088.90087.32588.57587.9003831:02:40 pmOptionChart
Jun '2093.100  P0.00093.40092.40092.77593.10067411:04:56 pmOptionChart
Jul '2093.275  P0.00093.35092.62592.87593.27531651:04:59 pmOptionChart
Aug '2091.750  P0.00091.80091.20091.60091.75018931:04:23 pmOptionChart
Oct '2076.875  P0.00077.00076.62576.95076.8758591:04:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '191.41  P0.001.431.411.421.41971:21:36 pmOptionChart
Jan '201.39  P0.001.411.391.401.39231:21:36 pmOptionChart
Feb '201.41  P0.001.421.411.421.41111:51:32 amOptionChart
Crude Oil
Dec '1957.45+0.3357.7357.2957.3957.12673782:54:47 amOptionChart
Jan '2057.51+0.3157.7757.3657.4257.20161492:54:36 amOptionChart
Feb '2057.37+0.2857.6457.2457.3157.0930542:54:33 amOptionChart
Mar '2057.07+0.2557.3156.9556.9856.8212962:52:29 amOptionChart
Apr '2056.68+0.1956.8756.6156.6656.4918782:53:43 amOptionChart
Unleaded Gasoline
Dec '191.6378+0.00131.64651.63601.63731.63659562:54:34 amOptionChart
Jan '201.63090.00001.64001.63001.63101.63094882:53:56 amOptionChart
Feb '201.6340+0.00411.63921.63331.63541.6299492:46:12 amOptionChart
Mar '201.6448+0.00421.64751.64481.64541.6406122:31:46 amOptionChart
Apr '201.8173+0.00441.81821.81731.81821.8129132:25:13 amOptionChart
Heating Oil
Dec '191.9179+0.00541.92651.91341.91771.912512982:54:44 amOptionChart
Jan '201.9144+0.00491.92231.91071.91071.90954472:54:05 amOptionChart
Feb '201.9077+0.00471.91441.90421.90421.90301302:54:36 amOptionChart
Mar '201.8983+0.00701.90171.89221.89221.8913832:31:46 amOptionChart
Apr '201.8785+0.00281.87921.87851.87921.8757187:19:49 pmOptionChart
Natural Gas
Dec '192.648+0.0482.6962.6372.6742.600145952:54:44 amOptionChart
Jan '202.731+0.0392.7772.7222.7542.69232592:53:19 amOptionChart
Feb '202.685+0.0352.7282.6762.7062.65011132:37:26 amOptionChart
Mar '202.555+0.0192.5982.5542.5732.5367552:27:57 amOptionChart
Apr '202.367+0.0072.3912.3672.3802.3605032:26:15 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191470.6+7.31470.81461.71464.01463.3704172:54:29 amOptionChart
Feb '201477.4+7.21477.61468.71471.71470.210422:53:46 amOptionChart
Apr '201482.8+7.31482.81474.41477.01475.51642:45:17 amOptionChart
Jun '201487.4+7.01487.41479.01481.01480.4932:48:54 amOptionChart
Silver
Dec '1917.050+0.13717.05516.86016.93016.913171582:54:03 amOptionChart
Mar '2017.195+0.54917.20017.01017.08017.0575722:54:24 amOptionChart
May '2017.210+0.50317.21017.10017.10017.140472:10:51 amOptionChart
Jul '2016.774  P+0.00816.78016.77516.78016.7742311:17:49 amOptionChart
Copper
Dec '192.6435+0.00402.64902.63402.63752.6395141552:54:25 amOptionChart
Mar '202.6545+0.00352.66152.64602.64852.65108012:52:55 amOptionChart
May '202.6635+0.00502.66502.65302.65702.6585221:17:22 amOptionChart
Jul '202.6710+0.00552.67102.67102.67102.6655191612:01:51 amOptionChart
Platinum
Jan '20878.3+3.5879.5872.4877.7874.829552:54:33 amOptionChart
Apr '20881.0+1.1882.8880.5881.6879.9231:04:56 amOptionChart
Jul '20885.2  P0.0888.0881.0888.0885.2341:48:33 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19158-6+0-18158-10157-7157-8157-20539302:54:12 amOptionChart
Mar '20157-11+0-18157-13156-14156-18156-25622:39:54 amOptionChart
10 Year Note
Dec '19129-3.5+0-7129-5128-22128-23.5128-28.53361602:54:02 amOptionChart
Mar '20129-3.5+0-7.5129-5128-22128-24128-286772:50:39 amOptionChart
5 Year Note
Dec '19118-17.5+0-3.75118-18.75118-10.25118-11.25118-13.751039492:54:15 amOptionChart
Mar '20118-24+0-1.25118-26118-21.5118-21.5118-22.754142:08:08 amOptionChart
2 Year Note
Dec '19107-19.75+0-1107-20107-17.5107-18.25107-18.75441942:53:57 amOptionChart
Mar '20107-25.25+0-1.25107-25.5107-22.875107-23.25107-246662:40:00 amOptionChart
Eurodollar
Dec '1998.0950+0.010098.095098.085098.090098.0850133592:53:38 amOptionChart
Mar '2098.3050+0.005098.310098.290098.295098.3000188932:53:38 amOptionChart
Jun '2098.3900+0.015098.395098.360098.360098.3750170102:46:30 amOptionChart
Sep '2098.4500+0.020098.455098.415098.420098.4300174532:53:01 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 '190.009217+0.0000080.0092210.0092010.0092080.009210412442:54:31 amOptionChart
Mar '200.009274+0.0000070.0092740.0092610.0092640.009267111:18:26 amOptionChart
Canadian Dollar
Dec '190.7541-0.00050.75470.75400.75450.7546115052:53:23 amOptionChart
Mar '200.7547-0.00030.75510.75450.75470.75504412:53:24 amOptionChart
Euro Currency
Dec '191.1033+0.00081.10371.10151.10291.1025359592:54:19 amOptionChart
Mar '201.1100+0.00061.11041.10881.11001.10941002:39:02 amOptionChart
British Pound
Dec '191.2853+0.00021.28661.28361.28631.2851157052:54:35 amOptionChart
Mar '201.2888-0.00011.28881.28861.28861.288931:34:53 amOptionChart
Australian Dollar
Dec '190.6803-0.00330.68460.67970.68400.6836495282:54:28 amOptionChart
Mar '200.6817-0.00340.68570.68150.68570.68511732:51:22 amOptionChart
Brazilian Real
Dec '190.2385-0.00020.23880.23850.23880.2387511:33:25 amOptionChart
Mar '200.2609  P+0.02310.00000.00000.00000.260906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927720-4127806276962777227761240772:54:16 amOptionChart
Mar '2027697-5427775276902775027751632:23:43 amOptionChart
Emini SP 500
Dec '193090.75-4.753099.753087.503096.253095.501201992:54:31 amOptionChart
Mar '203092.75-5.253101.003090.003098.003098.003382:50:53 amOptionChart
Emini NASDAQ 100
Dec '198253.00-12.758285.508244.008269.008265.75494992:54:37 amOptionChart
Mar '208277.00-10.758305.008269.008284.008287.75532:03:06 amOptionChart