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 '20365^0+1^4367^4363^0363^2363^4384488:45:23 amOptionChart
Mar '21373^4+1^2375^4371^4371^6372^2144818:45:19 amOptionChart
May '21378^6+1^0380^6377^2377^4377^678138:44:54 amOptionChart
Jul '21382^2+0^6384^2380^6381^0381^454658:44:37 amOptionChart
Sep '21378^6+1^0380^2377^2378^0377^63198:43:41 amOptionChart
Dec '21383^6+0^4385^2382^4383^0383^220648:44:32 amOptionChart
Chicago Wheat
Dec '20548^0-1^6552^4545^4552^2549^6138628:45:20 amOptionChart
Mar '21555^2-1^6560^0552^6559^4557^015468:45:07 amOptionChart
May '21559^6-2^2564^6557^2564^0562^08848:44:02 amOptionChart
Jul '21559^2-1^6563^6556^4562^2561^05908:43:33 amOptionChart
Sep '21564^2-2^0568^4561^6568^4566^23278:43:33 amOptionChart
Dec '21574^2-1^6577^0572^0576^0576^01138:41:49 amOptionChart
Kansas Wheat
Dec '20480^0-3^0486^0478^0484^4483^034108:45:25 amOptionChart
Mar '21490^4-3^0496^2488^6495^0493^44308:42:32 amOptionChart
May '21498^0-3^0503^0496^0502^6501^02608:45:00 amOptionChart
Jul '21504^0-3^4510^0503^0509^4507^42408:38:04 amOptionChart
Sep '21512^0-3^2517^0510^6515^0515^2398:33:29 amOptionChart
Minneapolis Wheat
Dec '20534^60^0536^2533^0534^0534^63888:39:39 amOptionChart
Mar '21547^20^0548^0546^0547^0547^2978:38:08 amOptionChart
May '21555^40^0555^6555^0555^0555^4398:38:01 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 '20999^0-1^01003^4995^2999^01000^0319518:45:26 amOptionChart
Jan '211002^4-0^61006^4998^61002^01003^269798:45:19 amOptionChart
Mar '21997^6+0^41000^6993^6996^0997^235438:44:51 amOptionChart
May '21996^6+2^0998^0992^4994^2994^615988:42:16 amOptionChart
Jul '21999^0+2^01000^2994^6994^6997^016898:43:30 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 '2032.67+0.3132.7032.2232.4132.3625328:42:42 amOptionChart
Dec '2032.64+0.2332.6732.2232.4132.41254938:45:26 amOptionChart
Jan '2132.71+0.2032.7732.3332.5632.5142708:45:19 amOptionChart
Mar '2132.81+0.2132.8632.4332.6232.6022458:45:04 amOptionChart
May '2132.86+0.1732.9532.5332.7232.698748:44:21 amOptionChart
Soymeal
Oct '20333.10-0.70334.40331.10333.60333.8023798:45:01 amOptionChart
Dec '20335.70-0.80337.30333.40336.00336.50161738:45:26 amOptionChart
Jan '21334.30-1.10336.10332.50334.90335.4027418:45:14 amOptionChart
Mar '21330.90-0.80332.20329.30331.00331.7022578:44:44 amOptionChart
May '21327.20-0.50328.30325.70326.70327.7017738:45:01 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 '20108.050+0.025108.275107.800108.000108.025106778:45:44 amOptionChart
Dec '20112.025-0.250112.225111.825112.100112.275238818:45:36 amOptionChart
Feb '21115.375-0.275115.625115.325115.600115.65093178:44:53 amOptionChart
Apr '21117.400-0.100117.575117.225117.375117.50053968:45:44 amOptionChart
Jun '21110.900-0.100111.050110.750110.800111.00024068:45:26 amOptionChart
Aug '21109.350-0.050109.500109.100109.200109.40013438:45:30 amOptionChart
Feeder Cattle
Oct '20141.875-0.400142.200141.650142.200142.27533788:45:36 amOptionChart
Nov '20142.025-0.325142.500141.875142.375142.35038818:45:24 amOptionChart
Jan '21140.625-0.275141.025140.450140.725140.90013608:45:35 amOptionChart
Mar '21140.000-0.250140.425139.850140.000140.2506968:43:01 amOptionChart
Apr '21141.450-0.175141.550141.375141.400141.6252008:45:30 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 '2070.100+0.62570.35068.90069.47569.47574368:45:48 amOptionChart
Dec '2063.075-0.20063.12562.25062.45063.275153348:45:47 amOptionChart
Feb '2168.325-0.17568.37567.57567.80068.50069348:45:42 amOptionChart
Apr '2171.850-0.02571.95071.02571.10071.87540868:45:48 amOptionChart
May '2175.750  P0.00076.10075.50076.10075.7502312:43:53 pmOptionChart
Jun '2180.450+0.07580.47579.60079.67580.37522018:45:34 amOptionChart
Jul '2180.175+0.05080.20079.82579.82580.1256788:44:49 amOptionChart
Aug '2178.8500.00078.90078.27578.85078.8503728:45:34 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 '2040.02-0.2940.6439.7540.1540.311036048:45:30 amOptionChart
Dec '2040.29-0.2940.8940.0440.3540.58209048:45:30 amOptionChart
Jan '2140.61-0.2941.2040.3740.7540.90112668:45:24 amOptionChart
Feb '2140.98-0.2641.5440.7341.1941.2457488:44:57 amOptionChart
Mar '2141.36-0.2141.8641.0841.4741.5743838:43:46 amOptionChart
Unleaded Gasoline
Oct '201.2017+0.00601.20491.18501.19331.195718348:44:00 amOptionChart
Nov '201.1769+0.00371.18231.16191.16901.173291188:45:30 amOptionChart
Dec '201.1595+0.00201.16511.14611.15551.157539558:45:26 amOptionChart
Jan '211.1614+0.00151.16701.14821.15811.159912798:44:34 amOptionChart
Feb '211.1743+0.00231.17731.16001.17731.17207428:43:11 amOptionChart
Heating Oil
Oct '201.1213+0.00461.12811.10951.11201.116722558:45:22 amOptionChart
Nov '201.1307+0.00431.13721.11811.12011.1264166848:45:30 amOptionChart
Dec '201.1450+0.00321.15181.13261.13261.141873308:45:28 amOptionChart
Jan '211.1615+0.00191.16811.15071.15521.159636348:45:31 amOptionChart
Feb '211.1771+0.00051.18331.16671.17281.176632448:45:31 amOptionChart
Natural Gas
Oct '202.224-0.0242.2472.1522.1782.24861128:45:31 amOptionChart
Nov '202.869-0.0302.9182.8062.8652.899358468:45:25 amOptionChart
Dec '203.333-0.0103.3703.2933.3033.343102618:45:22 amOptionChart
Jan '213.443-0.0083.4793.4073.4273.45189238:45:27 amOptionChart
Feb '213.388-0.0053.4203.3543.3863.39338198:45:30 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 '201858.2-10.71870.61847.81866.21868.953258:43:59 amOptionChart
Dec '201865.2-11.71879.31855.61872.71876.91323278:45:26 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 '2023.010-0.18623.41522.52023.24023.196537278:45:24 amOptionChart
Mar '2123.135+6.14323.50522.65023.40023.3176768:45:25 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 '202.9555-0.01252.99502.94402.96502.9680425408:45:24 amOptionChart
Mar '212.9625-0.01052.99652.94952.97102.973025098:43:25 amOptionChart
May '212.9665-0.00952.99602.95352.98652.97605788:40:36 amOptionChart
Platinum
Oct '20834.9-3.1859.3828.7843.1838.069138:44:51 amOptionChart
Jan '21842.3-3.0867.2836.5850.8845.338918:44:58 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 '20177-5+0-6177-9176-20176-28176-31987738:45:26 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17712:50:40 amOptionChart
10 Year Note
Dec '20139-22+0-3.5139-22139-15139-17.5139-18.53727578:45:26 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+0-2.25126-3.25125-31.75126-0.5126-0.751743468:45:26 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+0-0.5110-15.375110-14.75110-14.875110-14.875665748:45:26 amOptionChart
Eurodollar
Dec '2099.7400+0.005099.745099.730099.730099.7350707678:45:39 amOptionChart
Mar '2199.7900+0.005099.795099.780099.780099.7850697538:45:18 amOptionChart
Jun '2199.8050+0.010099.805099.790099.790099.7950280658:45:26 amOptionChart
Sep '2199.8050+0.010099.805099.790099.790099.7950253968:45:15 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 '200.009482-0.0000130.0095100.0094800.0094950.009495402538:45:48 amOptionChart
Mar '210.009500-0.0000100.0095180.0094990.0095000.009510317:33:45 amOptionChart
Canadian Dollar
Dec '200.7475-0.00160.74990.74700.74870.7491266708:45:43 amOptionChart
Mar '210.7475-0.00190.74940.74750.74940.749468:33:50 amOptionChart
Euro Currency
Dec '201.1656-0.00301.17041.16451.16881.16861053188:45:52 amOptionChart
Mar '211.1684-0.00291.17291.16741.17171.17122278:42:58 amOptionChart
British Pound
Dec '201.2731-0.00151.28111.26991.27521.2746595858:45:39 amOptionChart
Mar '211.2744-0.00101.28041.27281.27621.27541718:41:21 amOptionChart
Australian Dollar
Dec '200.7033-0.00190.70880.70270.70470.7052627748:45:52 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 '2026658-5726882264242677226715761408:45:26 amOptionChart
Mar '2126460-15926781264602670026619357:41:23 amOptionChart
Emini SP 500
Dec '203231.00-7.003258.753206.503243.503238.004285658:45:52 amOptionChart
Mar '213224.00-5.753249.503199.253240.253229.7511668:44:42 amOptionChart
Emini NASDAQ 100
Dec '2010857.75-34.0010976.5010813.7510914.2510891.751692418:45:53 amOptionChart
Mar '2110847.00-36.5010945.2510809.0010926.0010883.501618:45:40 amOptionChart