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

Futures Quotes


Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/gulkegroup.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '20425^6  S-0^6426^4416^4425^6425^61189351:19:58 pmOptionChart
Mar '21432^4  S-0^6433^4423^2432^2432^42183451:19:59 pmOptionChart
May '21435^6  S-0^6436^2427^0435^6435^6424551:19:58 pmOptionChart
Jul '21436^4  S+0^2437^0427^4435^6436^4277461:19:57 pmOptionChart
Sep '21414^6  S+0^6415^0408^0413^2414^647611:19:57 pmOptionChart
Dec '21412^2  S+1^2412^4406^2410^4412^2158881:19:57 pmOptionChart
Chicago Wheat
Dec '20611^2  S+12^4612^2594^0599^4611^2183981:19:57 pmOptionChart
Mar '21617^4  S+13^0618^4599^0604^4617^4814221:19:57 pmOptionChart
May '21618^6  S+11^6619^4601^4607^0618^6141471:19:57 pmOptionChart
Jul '21612^0  S+10^2612^6595^6601^2612^097231:19:14 pmOptionChart
Sep '21613^6  S+9^6614^4597^6604^2613^623181:16:36 pmOptionChart
Dec '21620^2  S+9^0621^0605^4612^2620^219301:18:36 pmOptionChart
Kansas Wheat
Dec '20561^0  S+9^6562^0545^0552^4561^0154821:18:16 pmOptionChart
Mar '21570^6  S+10^2572^0554^0563^0570^6294311:19:55 pmOptionChart
May '21576^6  S+10^0577^6560^2567^6576^639751:19:55 pmOptionChart
Jul '21580^2  S+9^4581^2564^2572^0580^224811:18:03 pmOptionChart
Sep '21585^2  S+9^2586^2569^2576^0585^22691:16:04 pmOptionChart
Minneapolis Wheat
Dec '20550^6  S+8^2551^0540^4542^4550^653031:24:12 pmOptionChart
Mar '21569^6  S+8^6570^2558^4561^2569^691271:29:55 pmOptionChart
May '21578^4  S+8^6579^2567^2570^2578^414971:29:54 pmOptionChart
Jul '21587^0  S+8^4587^4575^6578^6587^011991:16:00 pmOptionChart
Sep '21594^4  S+8^4595^0583^6586^4594^46771:10:03 pmOptionChart
Soybeans
Jan '211191^2  S-0^21194^01174^01190^61191^21165331:19:58 pmOptionChart
Mar '211193^2  S+0^61196^01175^61192^01193^2569121:19:57 pmOptionChart
May '211192^0  S+1^01194^41173^61190^61192^0192181:19:54 pmOptionChart
Jul '211187^6  S+1^41190^21169^01185^21187^6185681:19:58 pmOptionChart
Aug '211165^2  S+0^21167^41147^21158^61165^215791:18:53 pmOptionChart
Sep '211105^6  S+0^61110^61090^41099^21105^66441:19:44 pmOptionChart
Nov '211056^0  S+0^41058^01042^61053^21056^0127241:19:58 pmOptionChart
Soyoil
Dec '2038.06  S-0.4938.6737.5938.6638.06326011:19:56 pmOptionChart
Jan '2137.72  S-0.6238.4437.2738.4337.72856331:19:59 pmOptionChart
Mar '2137.61  S-0.6038.3237.2138.2937.61393001:19:57 pmOptionChart
May '2137.49  S-0.5238.1237.0938.0937.49177171:19:55 pmOptionChart
Jul '2137.32  S-0.4137.8336.8937.8337.32144661:19:56 pmOptionChart
Soymeal
Dec '20398.30  S+3.40399.70393.30395.10398.30381871:19:57 pmOptionChart
Jan '21396.90  S+3.90397.90390.80393.00396.90574821:19:59 pmOptionChart
Mar '21396.00  S+3.20396.60389.60392.70396.00308481:19:55 pmOptionChart
May '21393.20  S+3.20393.60386.50390.00393.2090181:19:50 pmOptionChart
Jul '21391.40  S+3.30391.70384.80388.10391.4065821:19:50 pmOptionChart
Oats
Dec '20287^4  S+0^2289^0283^0287^4287^44741:05:46 pmOptionChart
Mar '21303^6  S+1^4304^2297^6303^2303^65961:14:58 pmOptionChart
May '21308^4  S+1^6308^4302^0306^6308^4811:14:58 pmOptionChart
Jul '21269^4  P-40^00^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-23^00^00^00^0269^406:00:00 pmOptionChart

Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/gulkegroup.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '20111.175  S+1.175111.675109.950109.950111.17588241:04:59 pmOptionChart
Feb '21113.950  S+1.050114.700112.750112.750113.950233081:04:59 pmOptionChart
Apr '21117.150  S+0.600117.850116.500116.500117.15092601:04:58 pmOptionChart
Jun '21111.900  S+0.300112.500111.250111.525111.90076901:04:55 pmOptionChart
Aug '21111.150  S+0.225111.800110.375110.900111.15031491:04:52 pmOptionChart
Oct '21114.825  S+0.275115.575114.025114.550114.82512541:04:40 pmOptionChart
Dec '21117.225  S+0.250117.900116.400117.000117.2252881:02:10 pmOptionChart
Feeder Cattle
Jan '21138.600  S+0.775139.575138.000138.075138.60048651:04:59 pmOptionChart
Mar '21138.125  S+0.850139.050137.500137.600138.12530781:04:59 pmOptionChart
Apr '21139.350  S+0.375140.250138.750139.225139.35013231:04:59 pmOptionChart
May '21140.125  S-0.025141.050139.600140.600140.12516871:04:59 pmOptionChart
Aug '21145.850  S+0.150146.650145.350146.000145.8505131:04:53 pmOptionChart
Sep '21146.450  S+0.450146.600146.375146.550146.450119:52:09 amOptionChart
Oct '21146.200  P0.000146.200146.200146.200146.2002610:15:21 amOptionChart
Lean Hogs
Dec '2065.300  S+0.35065.95064.12565.80065.30072101:04:59 pmOptionChart
Feb '2166.750  S-0.37567.62566.00067.47566.750128541:04:55 pmOptionChart
Apr '2170.225  S+0.02570.85069.65070.72570.22555541:04:55 pmOptionChart
May '2175.175  S+0.17575.45074.65075.45075.1753011:50:15 amOptionChart
Jun '2180.825  S+0.35081.20080.30080.77580.82532491:04:44 pmOptionChart
Jul '2181.425  S+0.32581.70080.85081.70081.4259831:04:46 pmOptionChart
Aug '2180.875  S+0.32581.00080.20080.57580.87510161:04:45 pmOptionChart
Oct '2169.175  S+0.20069.25068.75069.15069.1751881:04:52 pmOptionChart

Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/gulkegroup.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Dec '201.41  P0.001.411.411.411.4191:28:11 pmOptionChart
Jan '211.36  P0.001.361.361.361.3643:22:56 pmOptionChart
Feb '211.36  P0.001.361.361.361.3603:22:56 pmOptionChart
Crude Oil
Jan '2144.91  P+1.8545.2042.8242.8444.913882333:22:00 pmOptionChart
Feb '2145.11  P+1.8345.3843.0443.0445.111346383:21:03 pmOptionChart
Mar '2145.25  P+1.7945.4943.2543.2545.25913293:18:05 pmOptionChart
Apr '2145.35  P+1.7645.5743.3843.3845.35554313:12:55 pmOptionChart
May '2145.41  P+1.7145.6243.4443.4445.41465063:12:59 pmOptionChart
Unleaded Gasoline
Dec '201.2582  P+0.05421.26961.20121.20231.2582195313:19:23 pmOptionChart
Jan '211.2510  P+0.05391.26191.19381.19641.2510616943:20:15 pmOptionChart
Feb '211.2585  P+0.05351.26781.20241.20241.2585257413:18:03 pmOptionChart
Mar '211.2751  P+0.05241.28371.22151.22471.2751134863:07:18 pmOptionChart
Apr '211.3930  P+0.05031.40151.34211.34211.3930106433:18:15 pmOptionChart
Heating Oil
Dec '201.3595  P+0.04901.37561.30641.30641.3595192003:17:00 pmOptionChart
Jan '211.3642  P+0.04841.37961.31001.31201.3642624893:22:00 pmOptionChart
Feb '211.3713  P+0.04821.38551.31691.31781.3713268703:20:15 pmOptionChart
Mar '211.3774  P+0.04781.39061.32851.33201.3774189113:20:45 pmOptionChart
Apr '211.3803  P+0.04731.39261.33201.33401.3803118053:01:41 pmOptionChart
Natural Gas
Dec '202.775  P+0.0642.7802.6932.7092.775319053:19:25 pmOptionChart
Jan '212.900  P+0.0772.9082.8002.8172.900978953:21:52 pmOptionChart
Feb '212.877  P+0.0712.8882.7852.8052.877246223:16:37 pmOptionChart
Mar '212.809  P+0.0582.8172.7332.7522.809349883:17:03 pmOptionChart
Apr '212.691  P+0.0542.6932.6312.6372.691238633:14:29 pmOptionChart

Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/gulkegroup.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '201804.6  P-33.21836.91797.11835.71804.63472293:21:23 pmOptionChart
Feb '211810.9  P-33.21843.01803.71842.61810.91217633:21:34 pmOptionChart
Apr '211815.0  P-33.21846.61807.61846.01815.088493:00:09 pmOptionChart
Jun '211817.9  P-33.41847.11810.41847.11817.937462:58:50 pmOptionChart
Silver
Dec '2023.300  P-0.33323.65022.93523.63023.3001013253:20:45 pmOptionChart
Mar '2123.410  P+6.41823.76523.05023.73523.410420893:21:46 pmOptionChart
May '2123.489  P+6.44323.70023.18523.50523.48912942:53:30 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.2995  P+0.04153.31603.26103.26253.2995729933:21:05 pmOptionChart
Mar '213.3200  P+0.04203.33503.27953.28003.3200468033:19:29 pmOptionChart
May '213.3245  P+0.04103.33853.28603.28603.324558623:16:56 pmOptionChart
Jul '213.3265  P+0.04053.33903.29953.30003.326527172:44:12 pmOptionChart
Platinum
Jan '21958.3  P+26.6967.7925.7931.0958.3140203:21:15 pmOptionChart
Apr '21962.8  P+26.9971.3930.1942.7962.815493:02:08 pmOptionChart
Jul '21966.1  P+26.8971.7946.3946.3966.1231:40:23 pmOptionChart

Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/gulkegroup.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '20172-29  P-0-14173-18172-20173-16172-298036013:21:56 pmOptionChart
Mar '21174-3  P-0-9174-29173-27174-28174-35916553:21:59 pmOptionChart
10 Year Note
Dec '20138-8  P-0-30138-12138-5.5138-10.5138-826681643:21:28 pmOptionChart
Mar '21137-27.5  P-0-30137-31137-25137-30137-27.517979893:21:58 pmOptionChart
5 Year Note
Dec '20125-17.75  P0-0125-19125-16.75125-18.5125-17.7514895753:21:21 pmOptionChart
Mar '21125-28  P0-0125-29125-27125-28.5125-2811787583:21:52 pmOptionChart
2 Year Note
Dec '20110-12.625  P+0-0.25110-12.875110-12.375110-12.375110-12.6259561393:21:21 pmOptionChart
Mar '21110-12.375  P+0-0.125110-12.5110-12110-12.125110-12.3757882703:22:00 pmOptionChart
Eurodollar
Dec '2099.7500  P-0.005099.757599.745099.757599.75002073153:19:13 pmOptionChart
Mar '2199.7850  P0.000099.790099.785099.790099.7850938813:19:23 pmOptionChart
Jun '2199.7900  P0.000099.795099.790099.790099.7900478193:21:13 pmOptionChart
Sep '2199.7850  P0.000099.790099.780099.785099.78501090233:20:28 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
Dec '2298.2050  P0.000098.225098.185098.205098.2050345483:59:00 pmOptionChart
Mar '2398.1800  P0.000098.200098.160098.185098.1800252983:59:52 pmOptionChart

Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/gulkegroup.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '200.009566  P-0.0000060.0096050.0095480.0095710.0095661095243:21:17 pmOptionChart
Mar '210.009580  P-0.0000060.0096160.0095660.0095840.0095801833:19:19 pmOptionChart
Canadian Dollar
Dec '200.7689  P+0.00430.76930.76400.76430.7689841613:22:04 pmOptionChart
Mar '210.7692  P+0.00430.76960.76490.76540.76926122:44:39 pmOptionChart
Euro Currency
Dec '201.1888  P+0.00401.19001.18441.18471.18881466003:21:17 pmOptionChart
Mar '211.1915  P+0.00391.19261.18721.18741.191542473:13:41 pmOptionChart
British Pound
Dec '201.3353  P+0.00261.33831.32941.33231.3353787023:20:31 pmOptionChart
Mar '211.3363  P+0.00261.33921.33071.33371.33634973:00:49 pmOptionChart
Australian Dollar
Dec '200.7355  P+0.00630.73690.72870.72870.73551124963:22:04 pmOptionChart
Mar '210.7360  P+0.00620.73720.72970.72970.73607693:22:04 pmOptionChart
Brazilian Real
Dec '200.1858  P+0.00220.18620.18430.18500.185857323:21:11 pmOptionChart
Mar '210.2522  P+0.06900.00000.00000.00000.252206:00:00 pmOptionChart

Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/gulkegroup.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '2030014+468300672955229560299981481923:14:58 pmOptionChart
Mar '2129909+464299562957129608298963353:12:52 pmOptionChart
Emini SP 500
Dec '203633.50+57.503638.753575.253576.003632.7512354143:14:59 pmOptionChart
Mar '213626.50+59.003629.753569.003569.003624.0075113:13:17 pmOptionChart
Emini NASDAQ 100
Dec '2012078.75+173.5012095.0011872.7511909.7512076.003933143:14:59 pmOptionChart
Mar '2112081.50+182.0012088.0011869.0011922.5012070.257063:09:57 pmOptionChart