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 '20365^4+2^0367^4363^0363^2363^4364408:42:03 amOptionChart
Mar '21373^6+1^4375^4371^4371^6372^2143278:41:55 amOptionChart
May '21379^0+1^2380^6377^2377^4377^677538:41:35 amOptionChart
Jul '21382^4+1^0384^2380^6381^0381^453858:41:17 amOptionChart
Sep '21379^0+1^2380^2377^2378^0377^63068:34:14 amOptionChart
Dec '21384^0+0^6385^2382^4383^0383^220008:41:35 amOptionChart
Chicago Wheat
Dec '20549^0-0^6552^4545^4552^2549^6135588:42:03 amOptionChart
Mar '21556^0-1^0560^0552^6559^4557^015388:40:51 amOptionChart
May '21560^6-1^2564^6557^2564^0562^08718:41:28 amOptionChart
Jul '21559^4-1^4563^6556^4562^2561^05838:40:18 amOptionChart
Sep '21565^0-1^2568^4561^6568^4566^23248:40:30 amOptionChart
Dec '21574^2-1^6577^0572^0576^0576^01138:41:49 amOptionChart
Kansas Wheat
Dec '20481^0-2^0486^0478^0484^4483^033158:41:44 amOptionChart
Mar '21491^2-2^2496^2488^6495^0493^44258:40:02 amOptionChart
May '21498^6-2^2503^0496^0502^6501^02588:39:19 amOptionChart
Jul '21504^0-3^4510^0503^0509^4507^42408:38:04 amOptionChart
Sep '21511^0-4^2517^0510^6515^0515^2388:33:29 amOptionChart
Minneapolis Wheat
Dec '20533^4-1^2536^2533^0534^0534^63098:36:56 amOptionChart
Mar '21547^20^0548^0546^0547^0547^2948:32:30 amOptionChart
May '21555^0-0^4555^6555^0555^0555^4368:30:00 amOptionChart
Jul '21562^6  P0^0563^0557^0558^2562^6271:07:13 pmOptionChart
Sep '21568^4  P0^0568^4562^2562^2568^41611:39:57 amOptionChart
Soybeans
Nov '20999^2-0^61003^4995^2999^01000^0313848:42:02 amOptionChart
Jan '211003^0-0^21006^4998^61002^01003^267958:41:42 amOptionChart
Mar '21998^4+1^21000^6993^6996^0997^234958:41:45 amOptionChart
May '21997^0+2^2998^0992^4994^2994^615948:41:33 amOptionChart
Jul '21999^6+2^61000^2994^6994^6997^016828:41:31 amOptionChart
Aug '21993^0+1^6993^0991^0991^0991^21092:15:45 amOptionChart
Sep '21965^4-1^0967^4964^2967^0966^4737:42:16 amOptionChart
Soyoil
Oct '2032.64+0.2832.7032.2232.4132.3625298:41:22 amOptionChart
Dec '2032.65+0.2432.6732.2232.4132.41248768:42:01 amOptionChart
Jan '2132.72+0.2132.7732.3332.5632.5141378:41:57 amOptionChart
Mar '2132.79+0.1932.8632.4332.6232.6022148:41:53 amOptionChart
May '2132.85+0.1632.9532.5332.7232.698598:41:45 amOptionChart
Soymeal
Oct '20333.40-0.40334.40331.10333.60333.8023408:41:55 amOptionChart
Dec '20335.70-0.80337.30333.40336.00336.50156658:42:02 amOptionChart
Jan '21334.50-0.90336.10332.50334.90335.4026578:42:00 amOptionChart
Mar '21331.10-0.60332.20329.30331.00331.7022368:41:28 amOptionChart
May '21327.50-0.20328.30325.70326.70327.7016868:42:00 amOptionChart
Oats
Dec '20285^0-0^6286^6283^4286^4285^6688:41:45 amOptionChart
Mar '21284^6-2^0285^6284^4284^4286^666:09:44 amOptionChart
May '21283^2-1^2283^2283^2283^2284^427:00:18 pmOptionChart
Jul '21269^4  P-13^40^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-19^00^00^00^0269^406:00:00 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
Oct '20108.150+0.125108.250107.800108.000108.025105648:41:31 amOptionChart
Dec '20112.150-0.125112.200111.825112.100112.275237108:41:37 amOptionChart
Feb '21115.575-0.075115.625115.325115.600115.65092068:41:33 amOptionChart
Apr '21117.5000.000117.550117.225117.375117.50053258:41:36 amOptionChart
Jun '21111.025+0.025111.050110.750110.800111.00023498:41:37 amOptionChart
Aug '21109.475+0.075109.500109.100109.200109.40013298:39:40 amOptionChart
Feeder Cattle
Oct '20141.950-0.325142.200141.650142.200142.27533438:41:33 amOptionChart
Nov '20142.275-0.075142.500141.875142.375142.35038438:40:44 amOptionChart
Jan '21140.9000.000141.025140.450140.725140.90013408:40:26 amOptionChart
Mar '21140.2500.000140.425139.850140.000140.2506908:40:26 amOptionChart
Apr '21141.450-0.175141.550141.375141.400141.6251978:30:35 amOptionChart
May '21142.200  P0.000142.350141.250141.550142.20010312:57:33 pmOptionChart
Aug '21146.2500.000146.250146.250146.250146.250268:39:31 amOptionChart
Lean Hogs
Oct '2070.275+0.80070.35068.90069.47569.47573578:40:53 amOptionChart
Dec '2062.975-0.30063.10062.25062.45063.275151518:41:38 amOptionChart
Feb '2168.225-0.27568.37567.57567.80068.50068938:41:23 amOptionChart
Apr '2171.800-0.07571.95071.02571.10071.87540828:41:23 amOptionChart
May '2175.750  P0.00076.10075.50076.10075.7502312:43:53 pmOptionChart
Jun '2180.475+0.10080.47579.60079.67580.37521918:39:50 amOptionChart
Jul '2180.200+0.07580.20079.82579.82580.1256748:40:57 amOptionChart
Aug '2178.900+0.05078.90078.27578.85078.8503638:40:57 amOptionChart

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
Oct '201.31  P0.001.311.301.311.311411:31:04 amOptionChart
Nov '201.32+0.031.321.301.301.2944:25:28 amOptionChart
Dec '201.30  P0.001.301.301.301.3003:12:51 pmOptionChart
Crude Oil
Nov '2040.09-0.2240.6439.7540.1540.311024158:42:08 amOptionChart
Dec '2040.37-0.2140.8940.0440.3540.58206668:42:06 amOptionChart
Jan '2140.69-0.2141.2040.3740.7540.90112228:42:08 amOptionChart
Feb '2141.06-0.1841.5440.7341.1941.2457238:41:17 amOptionChart
Mar '2141.35-0.2241.8641.0841.4741.5743768:37:25 amOptionChart
Unleaded Gasoline
Oct '201.2029+0.00721.20491.18501.19331.195718258:41:10 amOptionChart
Nov '201.1792+0.00601.18231.16191.16901.173288578:42:06 amOptionChart
Dec '201.1619+0.00441.16511.14611.15551.157539278:42:00 amOptionChart
Jan '211.1627+0.00281.16701.14821.15811.159912718:42:06 amOptionChart
Feb '211.1743+0.00231.17731.16001.17731.17207398:41:22 amOptionChart
Heating Oil
Oct '201.1229+0.00621.12811.10951.11201.116722088:41:53 amOptionChart
Nov '201.1322+0.00581.13721.11811.12011.1264161398:42:08 amOptionChart
Dec '201.1464+0.00461.15181.13261.13261.141872478:42:08 amOptionChart
Jan '211.1624+0.00281.16811.15071.15521.159635298:42:06 amOptionChart
Feb '211.1779+0.00131.18331.16671.17281.176631938:41:07 amOptionChart
Natural Gas
Oct '202.214-0.0342.2472.1522.1782.24858538:42:05 amOptionChart
Nov '202.853-0.0462.9182.8062.8652.899348238:42:08 amOptionChart
Dec '203.317-0.0263.3703.2933.3033.343101308:42:07 amOptionChart
Jan '213.428-0.0233.4793.4073.4273.45187738:42:05 amOptionChart
Feb '213.373-0.0203.4203.3543.3863.39337588:41:59 amOptionChart

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
Oct '201856.8-12.11870.61847.81866.21868.953188:40:51 amOptionChart
Dec '201864.4-12.51879.31855.61872.71876.91303698:42:04 amOptionChart
Feb '211869.6-14.31885.91863.21881.71883.97638:35:14 amOptionChart
Apr '211873.0-15.51887.11868.01885.51888.52418:30:02 amOptionChart
Silver
Sep '2022.730-0.38822.75522.73022.75023.118478:25:09 amOptionChart
Dec '2023.025-0.17123.41522.52023.24023.196528448:42:04 amOptionChart
Mar '2123.185+6.19323.50522.65023.40023.3176738:41:24 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.9575-0.01152.99102.95252.98302.9690958:40:58 amOptionChart
Dec '202.9585-0.00952.99502.94402.96502.9680421318:42:02 amOptionChart
Mar '212.9620-0.01102.99652.94952.97102.973025078:42:00 amOptionChart
May '212.9665-0.00952.99602.95352.98652.97605788:40:36 amOptionChart
Platinum
Oct '20834.0-4.0859.3828.7843.1838.068528:41:46 amOptionChart
Jan '21841.7-3.6867.2836.5850.8845.338598:41:45 amOptionChart
Apr '21843.8-7.3863.5842.5863.5851.1168:31:51 amOptionChart

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 '20177-4+0-5177-9176-20176-28176-31979958:41:55 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17712:50:40 amOptionChart
10 Year Note
Dec '20139-21+0-2.5139-22139-15139-17.5139-18.53671888:41:52 amOptionChart
Mar '21139-9.5  P0-0139-9.5139-9.5139-9.5139-9.52962:07:58 pmOptionChart
5 Year Note
Sep '20125-29  P0-0125-29.25125-29125-29.25125-2968:36:32 amOptionChart
Dec '20126-3.25+0-2.5126-3.25125-31.75126-0.5126-0.751717898:42:01 amOptionChart
2 Year Note
Sep '20110-13.625  P0-0110-13.75110-13.5110-13.5110-13.62524852:02:36 pmOptionChart
Dec '20110-15.375+0-0.5110-15.375110-14.75110-14.875110-14.875659708:42:01 amOptionChart
Eurodollar
Dec '2099.7400+0.005099.740099.730099.730099.7350494878:40:27 amOptionChart
Mar '2199.7900+0.005099.795099.780099.780099.7850477718:39:35 amOptionChart
Jun '2199.8000+0.005099.805099.790099.790099.7950274608:39:35 amOptionChart
Sep '2199.8000+0.005099.805099.790099.790099.7950253508:41:37 amOptionChart
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 '200.009486-0.0000090.0095100.0094830.0094950.009495395888:41:39 amOptionChart
Mar '210.009500-0.0000100.0095180.0094990.0095000.009510317:33:45 amOptionChart
Canadian Dollar
Dec '200.7476-0.00160.74990.74700.74870.7491262388:41:33 amOptionChart
Mar '210.7475-0.00190.74940.74750.74940.749468:33:50 amOptionChart
Euro Currency
Dec '201.1655-0.00311.17041.16451.16881.16861044608:41:38 amOptionChart
Mar '211.1676-0.00361.17291.16741.17171.17122268:25:02 amOptionChart
British Pound
Dec '201.2732-0.00141.28111.26991.27521.2746592928:41:38 amOptionChart
Mar '211.2744-0.00101.28041.27281.27621.27541718:41:21 amOptionChart
Australian Dollar
Dec '200.7035-0.00170.70880.70270.70470.7052617578:41:39 amOptionChart
Mar '210.7035-0.00200.70350.70350.70350.705538:30:59 amOptionChart
Brazilian Real
Dec '200.2544  P+0.07340.00000.00000.00000.254406:00:00 pmOptionChart
Mar '210.2522  P0.00000.00000.00000.00000.252206:00:00 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 '2026647-6826882264242677226715737958:42:04 amOptionChart
Mar '2126460-15926781264602670026619357:41:23 amOptionChart
Emini SP 500
Dec '203233.25-4.753258.753206.503243.503238.004043708:41:39 amOptionChart
Mar '213218.50-11.253249.503199.253240.253229.7511608:40:17 amOptionChart
Emini NASDAQ 100
Dec '2010891.25-0.5010976.5010813.7510914.2510891.751598218:41:39 amOptionChart
Mar '2110884.00+0.5010945.2510809.0010926.0010883.501588:41:39 amOptionChart