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+1^4367^4363^0363^2363^4391858:48:43 amOptionChart
Mar '21373^2+1^0375^4371^4371^6372^2145988:48:24 amOptionChart
May '21378^4+0^6380^6377^2377^4377^678228:48:28 amOptionChart
Jul '21382^0+0^4384^2380^6381^0381^454728:48:43 amOptionChart
Sep '21378^6+1^0380^2377^2378^0377^63208:48:43 amOptionChart
Dec '21383^6+0^4385^2382^4383^0383^220668:44:32 amOptionChart
Chicago Wheat
Dec '20546^2-3^4552^4545^4552^2549^6143318:48:47 amOptionChart
Mar '21553^4-3^4560^0552^6559^4557^015748:47:53 amOptionChart
May '21558^4-3^4564^6557^2564^0562^08908:47:53 amOptionChart
Jul '21557^6-3^2563^6556^4562^2561^05938:48:04 amOptionChart
Sep '21564^2-2^0568^4561^6568^4566^23278:43:33 amOptionChart
Dec '21572^6-3^2577^0572^0576^0576^01178:47:53 amOptionChart
Kansas Wheat
Dec '20478^6-4^2486^0478^0484^4483^035898:48:45 amOptionChart
Mar '21489^2-4^2496^2488^6495^0493^44478:48:10 amOptionChart
May '21496^6-4^2503^0496^0502^6501^02628:48:09 amOptionChart
Jul '21504^0-3^4510^0503^0509^4507^42408:38:04 amOptionChart
Sep '21511^0-4^2517^0510^6515^0515^2418:48:01 amOptionChart
Minneapolis Wheat
Dec '20534^2-0^4536^2533^0534^0534^63978:43:33 amOptionChart
Mar '21547^4+0^2548^0546^0547^0547^2998:41:05 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 '20998^4-1^41003^4995^2999^01000^0325758:48:46 amOptionChart
Jan '211002^0-1^21006^4998^61002^01003^272378:48:47 amOptionChart
Mar '21997^6+0^41000^6993^6996^0997^236228:48:21 amOptionChart
May '21996^0+1^2998^0992^4994^2994^616438:48:21 amOptionChart
Jul '21998^2+1^21000^2994^6994^6997^017508:48:45 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 '2032.62+0.2632.7032.2232.4132.3625388:45:37 amOptionChart
Dec '2032.62+0.2132.6732.2232.4132.41260428:48:48 amOptionChart
Jan '2132.69+0.1832.7732.3332.5632.5143988:48:45 amOptionChart
Mar '2132.76+0.1632.8632.4332.6232.6022778:48:19 amOptionChart
May '2132.82+0.1332.9532.5332.7232.698818:47:50 amOptionChart
Soymeal
Oct '20333.00-0.80334.40331.10333.60333.8024218:48:46 amOptionChart
Dec '20335.60-0.90337.30333.40336.00336.50167298:48:46 amOptionChart
Jan '21334.30-1.10336.10332.50334.90335.4030728:48:45 amOptionChart
Mar '21330.90-0.80332.20329.30331.00331.7022948:48:27 amOptionChart
May '21326.90-0.80328.30325.70326.70327.7018548:48:43 amOptionChart
Oats
Dec '20285^0-0^6286^6283^4286^4285^6698:41:45 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 '20108.0250.000108.275107.800108.000108.025107028:48:23 amOptionChart
Dec '20111.975-0.300112.225111.825112.100112.275239898:48:23 amOptionChart
Feb '21115.375-0.275115.625115.325115.600115.65093288:48:07 amOptionChart
Apr '21117.325-0.175117.575117.225117.375117.50054018:48:07 amOptionChart
Jun '21110.875-0.125111.050110.750110.800111.00024248:48:17 amOptionChart
Aug '21109.300-0.100109.500109.100109.200109.40013468:46:43 amOptionChart
Feeder Cattle
Oct '20141.875-0.400142.200141.650142.200142.27533898:48:00 amOptionChart
Nov '20142.075-0.275142.500141.875142.375142.35038998:48:21 amOptionChart
Jan '21140.575-0.325141.025140.450140.725140.90013658:46:47 amOptionChart
Mar '21139.950-0.300140.425139.850140.000140.2507008:47:30 amOptionChart
Apr '21141.375-0.250141.550141.375141.400141.6252058:47:20 amOptionChart
May '21141.925-0.275142.075141.925142.050142.2001088:47:30 amOptionChart
Aug '21146.2500.000146.250146.250146.250146.250268:39:31 amOptionChart
Lean Hogs
Oct '2070.425+0.95070.45068.90069.47569.47575388:48:24 amOptionChart
Dec '2063.375+0.10063.45062.25062.45063.275155438:48:24 amOptionChart
Feb '2168.550+0.05068.62567.57567.80068.50069858:48:24 amOptionChart
Apr '2171.975+0.10072.02571.02571.10071.87541208:48:09 amOptionChart
May '2175.750  P0.00076.10075.50076.10075.7502312:43:53 pmOptionChart
Jun '2180.450+0.07580.50079.60079.67580.37522418:48:09 amOptionChart
Jul '2180.225+0.10080.25079.82579.82580.1256948:48:24 amOptionChart
Aug '2178.900+0.05078.90078.27578.85078.8503968:48:24 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 '2039.87-0.4440.6439.7540.1540.311048828:48:03 amOptionChart
Dec '2040.15-0.4340.8940.0440.3540.58212698:48:02 amOptionChart
Jan '2140.47-0.4341.2040.3740.7540.90113048:47:55 amOptionChart
Feb '2140.82-0.4241.5440.7341.1941.2457638:46:09 amOptionChart
Mar '2141.17-0.4041.8641.0841.4741.5743888:47:01 amOptionChart
Unleaded Gasoline
Oct '201.1953-0.00041.20491.18501.19331.195718428:47:47 amOptionChart
Nov '201.1736+0.00041.18231.16191.16901.173292618:48:03 amOptionChart
Dec '201.1560-0.00151.16511.14611.15551.157539978:48:00 amOptionChart
Jan '211.1574-0.00251.16701.14821.15811.159912928:47:49 amOptionChart
Feb '211.1700-0.00201.17731.16001.17731.17207488:47:40 amOptionChart
Heating Oil
Oct '201.1203+0.00361.12811.10951.11201.116722688:47:01 amOptionChart
Nov '201.1268+0.00041.13721.11811.12011.1264169878:48:03 amOptionChart
Dec '201.1405-0.00131.15181.13261.13261.141873948:47:53 amOptionChart
Jan '211.1568-0.00281.16811.15071.15521.159637078:47:49 amOptionChart
Feb '211.1725-0.00411.18331.16671.17281.176632588:47:53 amOptionChart
Natural Gas
Oct '202.222-0.0262.2472.1522.1782.24861438:48:02 amOptionChart
Nov '202.861-0.0382.9182.8062.8652.899362758:48:03 amOptionChart
Dec '203.326-0.0173.3703.2933.3033.343103248:47:46 amOptionChart
Jan '213.435-0.0163.4793.4073.4273.45190208:47:43 amOptionChart
Feb '213.381-0.0123.4203.3543.3863.39338858:47:41 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 '201854.5-14.41870.61847.81866.21868.953448:48:22 amOptionChart
Dec '201863.4-13.51879.31855.61872.71876.91338428:48:46 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 '2022.965-0.23123.41522.52023.24023.196544998:48:46 amOptionChart
Mar '2123.120+6.12823.50522.65023.40023.3176778:45:25 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 '202.9505-0.01752.99502.94402.96502.9680430238:48:46 amOptionChart
Mar '212.9540-0.01902.99652.94952.97102.973025128:47:47 amOptionChart
May '212.9620-0.01402.99602.95352.98652.97605798:40:36 amOptionChart
Platinum
Oct '20832.4-5.6859.3828.7843.1838.070008:48:43 amOptionChart
Jan '21840.0-5.3867.2836.5850.8845.339368:48:43 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 '20177-6+0-7177-9176-20176-28176-31997088:48:38 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17712:50:40 amOptionChart
10 Year Note
Dec '20139-22+0-3.5139-22139-15139-17.5139-18.53793668:48:44 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+0-2.5126-3.25125-31.75126-0.5126-0.751772338:48:40 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+0-0.5110-15.5110-14.75110-14.875110-14.875711078:48:27 amOptionChart
Eurodollar
Dec '2099.7400+0.005099.745099.730099.730099.7350709278:48:03 amOptionChart
Mar '2199.7900+0.005099.795099.780099.780099.7850697548:46:52 amOptionChart
Jun '2199.8050+0.010099.805099.790099.790099.7950280678:47:27 amOptionChart
Sep '2199.8050+0.010099.805099.790099.790099.7950253978:46:11 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 '200.009480-0.0000150.0095100.0094790.0094950.009495405738:48:21 amOptionChart
Mar '210.009500-0.0000100.0095180.0094990.0095000.009510317:33:45 amOptionChart
Canadian Dollar
Dec '200.7470-0.00220.74990.74690.74870.7491269248:48:23 amOptionChart
Mar '210.7475-0.00190.74940.74750.74940.749468:33:50 amOptionChart
Euro Currency
Dec '201.1649-0.00371.17041.16451.16881.16861062338:48:24 amOptionChart
Mar '211.1679-0.00331.17291.16741.17171.17122288:42:58 amOptionChart
British Pound
Dec '201.2719-0.00271.28111.26991.27521.2746599658:48:24 amOptionChart
Mar '211.2744-0.00101.28041.27281.27621.27541718:41:21 amOptionChart
Australian Dollar
Dec '200.7022-0.00300.70880.70220.70470.7052637058:48:24 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 '2026618-9726882264242677226715781048:48:47 amOptionChart
Mar '2126460-15926781264602670026619357:41:23 amOptionChart
Emini SP 500
Dec '203224.00-14.003258.753206.503243.503238.004430088:48:24 amOptionChart
Mar '213223.00-6.753249.503199.253240.253229.7511698:47:09 amOptionChart
Emini NASDAQ 100
Dec '2010833.75-58.0010976.5010813.7510914.2510891.751767128:48:24 amOptionChart
Mar '2110825.25-58.2510945.2510809.0010926.0010883.501638:48:16 amOptionChart