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

Futures Quotes

GRAINS


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

LIVESTOCK


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

ENERGIES


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 '201.410.001.411.411.411.4191:28:11 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 '2144.90+1.8445.2042.8242.8444.913867392:53:04 pmOptionChart
Feb '2145.11+1.8345.3843.0443.0445.111342912:52:46 pmOptionChart
Mar '2145.26+1.8045.4943.2543.2545.25911642:48:49 pmOptionChart
Apr '2145.37+1.7845.5743.3843.3845.35554212:46:29 pmOptionChart
May '2145.41+1.7145.6243.4443.4445.41464802:47:29 pmOptionChart
Unleaded Gasoline
Dec '201.2569+0.05291.26961.20121.20231.2582195242:46:20 pmOptionChart
Jan '211.2504+0.05331.26191.19381.19641.2510616062:52:46 pmOptionChart
Feb '211.2581+0.05311.26781.20241.20241.2585257242:52:36 pmOptionChart
Mar '211.2749+0.05221.28371.22151.22471.2751134702:51:52 pmOptionChart
Apr '211.3927+0.05001.40151.34211.34211.3930106412:45:08 pmOptionChart
Heating Oil
Dec '201.3607+0.05021.37561.30641.30641.3595191472:48:37 pmOptionChart
Jan '211.3654+0.04961.37961.31001.31201.3642622302:52:29 pmOptionChart
Feb '211.3727+0.04961.38551.31691.31781.3713268272:45:51 pmOptionChart
Mar '211.3774+0.04781.39061.32851.33201.3774188682:32:45 pmOptionChart
Apr '211.3813+0.04831.39261.33201.33401.3803117842:43:29 pmOptionChart
Natural Gas
Dec '202.761+0.0502.7802.6932.7092.775318522:50:42 pmOptionChart
Jan '212.889+0.0662.9082.8002.8172.900974172:52:42 pmOptionChart
Feb '212.867+0.0612.8882.7852.8052.877245342:50:19 pmOptionChart
Mar '212.802+0.0512.8172.7332.7522.809348392:52:00 pmOptionChart
Apr '212.685+0.0482.6932.6312.6372.691238292:50:39 pmOptionChart

METALS


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 '201805.6-32.21836.91797.11835.71804.63457012:53:07 pmOptionChart
Feb '211812.1-32.01843.01803.71842.61810.91213002:52:59 pmOptionChart
Apr '211816.4-31.81846.61807.61846.01815.088452:52:13 pmOptionChart
Jun '211819.4-31.91847.11810.41847.11817.937432:51:38 pmOptionChart
Silver
Dec '2023.250-0.38323.65022.93523.63023.3001009112:52:16 pmOptionChart
Mar '2123.355+6.36323.76523.05023.73523.410419752:52:59 pmOptionChart
May '2123.410+6.36423.70023.18523.50523.48912931:56:00 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.3020+0.04403.31603.26103.26253.2995727942:51:33 pmOptionChart
Mar '213.3235+0.04553.33503.27953.28003.3200465142:52:18 pmOptionChart
May '213.3275+0.04403.33853.28603.28603.324558542:47:22 pmOptionChart
Jul '213.3300+0.04403.33903.29953.30003.326527172:44:12 pmOptionChart
Platinum
Jan '21965.0+33.3967.7925.7931.0958.3138882:52:46 pmOptionChart
Apr '21967.2+31.3971.3930.1942.7962.815472:21:57 pmOptionChart
Jul '21971.7+32.4971.7946.3946.3966.1231:40:23 pmOptionChart

TREASURIES


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 '20172-30-0-15173-18172-20173-16172-297964572:53:06 pmOptionChart
Mar '21174-2-0-8174-29173-27174-28174-35860042:53:06 pmOptionChart
10 Year Note
Dec '20138-8.5-0-30.5138-12138-5.5138-10.5138-826407392:53:03 pmOptionChart
Mar '21137-27.5-0-30137-31137-25137-30137-27.517802032:53:03 pmOptionChart
5 Year Note
Dec '20125-17.750-0125-19125-16.75125-18.5125-17.7514720382:53:04 pmOptionChart
Mar '21125-27.75-0-31.75125-29125-27125-28.5125-2811735352:53:07 pmOptionChart
2 Year Note
Dec '20110-12.75+0-0.375110-12.875110-12.375110-12.375110-12.6259497782:52:16 pmOptionChart
Mar '21110-12.250-0110-12.5110-12110-12.125110-12.3757860222:53:06 pmOptionChart
Eurodollar
Dec '2099.7475-0.007599.757599.745099.757599.75002049812:52:30 pmOptionChart
Mar '2199.78500.000099.790099.785099.790099.7850907852:48:32 pmOptionChart
Jun '2199.79000.000099.795099.790099.790099.7900445722:48:13 pmOptionChart
Sep '2199.78500.000099.790099.780099.785099.78501055292:48:32 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

CURRENCIES


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 '200.009573+0.0000010.0096050.0095480.0095710.0095661066112:53:02 pmOptionChart
Mar '210.009579-0.0000070.0096160.0095660.0095840.0095801801:59:59 pmOptionChart
Canadian Dollar
Dec '200.7691+0.00450.76930.76400.76430.7689828622:52:24 pmOptionChart
Mar '210.7695+0.00460.76960.76490.76540.76926122:44:39 pmOptionChart
Euro Currency
Dec '201.1894+0.00471.19001.18441.18471.18881445952:53:02 pmOptionChart
Mar '211.1922+0.00471.19261.18721.18741.191542292:51:27 pmOptionChart
British Pound
Dec '201.3361+0.00341.33831.32941.33231.3353777262:52:20 pmOptionChart
Mar '211.3366+0.00291.33921.33071.33371.33634912:08:31 pmOptionChart
Australian Dollar
Dec '200.7360+0.00680.73690.72870.72870.73551110692:52:18 pmOptionChart
Mar '210.7364+0.00670.73720.72970.72970.73607582:49:58 pmOptionChart
Brazilian Real
Dec '200.1861+0.00250.18620.18430.18500.185856332:51:44 pmOptionChart
Mar '210.2522  P+0.06900.00000.00000.00000.252206:00:00 pmOptionChart

INDEXES


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 '2029963+417300672955229560295461417932:53:05 pmOptionChart
Mar '2129868+423299562957129608294453322:23:22 pmOptionChart
Emini SP 500
Dec '203629.00+53.003638.753575.253576.003576.0011127022:53:06 pmOptionChart
Mar '213619.50+52.003629.753569.003569.003567.5074842:52:37 pmOptionChart
Emini NASDAQ 100
Dec '2012067.75+162.5012095.0011872.7511909.7511905.253774322:53:06 pmOptionChart
Mar '2112066.00+166.5012088.0011869.0011922.5011899.507012:52:37 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by

Copyright © 2020 Gulke Group All Rights Reserved. Designed by QT Webhost.
Contact Us | Privacy Policy | Full Risk Disclaimer
There is risk of loss in trading futures and options and is not suitable for all investors. Please carefully consider your financial condition prior to investing. This is a sales solicitation.