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 '20426^60^0429^6423^4427^4426^41227041:19:57 pmOptionChart
Mar '21433^40^0435^6430^2432^2433^21763361:19:59 pmOptionChart
May '21436^40^0438^0434^2434^4436^4376701:19:59 pmOptionChart
Jul '21436^40^0438^0434^2434^2436^2240661:19:59 pmOptionChart
Sep '21414^20^0416^2412^4413^0414^041381:19:57 pmOptionChart
Dec '21411^00^0412^6409^4410^0411^0124521:19:56 pmOptionChart
Chicago Wheat
Dec '20599^40^0604^6595^6596^0598^6207651:19:56 pmOptionChart
Mar '21604^60^0610^0601^4602^0604^4685101:19:54 pmOptionChart
May '21607^20^0612^2604^4604^4607^086891:19:55 pmOptionChart
Jul '21601^60^0606^0599^0599^0601^659171:19:33 pmOptionChart
Sep '21603^60^0607^6602^0602^0604^018551:18:13 pmOptionChart
Dec '21611^20^0614^2609^6611^2611^210711:19:54 pmOptionChart
Kansas Wheat
Dec '20551^20^0557^0549^4550^4551^2139571:19:55 pmOptionChart
Mar '21560^40^0566^0559^0559^0560^4198621:19:55 pmOptionChart
May '21567^20^0571^6565^0565^4566^641301:19:57 pmOptionChart
Jul '21570^00^0575^4569^0570^2570^621321:19:26 pmOptionChart
Sep '21575^60^0580^6574^6575^0576^02771:19:26 pmOptionChart
Minneapolis Wheat
Dec '20543^40^0550^0541^6546^4542^441391:26:44 pmOptionChart
Mar '21561^60^0567^4560^2563^0561^065251:29:55 pmOptionChart
May '21571^00^0575^6569^2571^4569^616011:24:16 pmOptionChart
Jul '21578^40^0583^6578^0579^0578^410751:15:03 pmOptionChart
Sep '21586^40^0590^0585^0587^4586^04581:17:20 pmOptionChart
Soybeans
Jan '211192^00^01200^01186^01195^41191^4986211:19:59 pmOptionChart
Mar '211193^20^01199^41187^01195^01192^4605961:19:57 pmOptionChart
May '211191^00^01197^41184^61193^21191^0183471:19:57 pmOptionChart
Jul '211186^20^01190^41179^41187^01186^2179131:19:56 pmOptionChart
Aug '211164^20^01167^21159^41167^01165^010871:19:52 pmOptionChart
Sep '211104^20^01113^01101^41113^01105^07001:09:47 pmOptionChart
Nov '211055^60^01059^61052^21056^21055^488121:19:57 pmOptionChart
Soyoil
Dec '2038.570.0039.2038.4439.1638.55345321:19:54 pmOptionChart
Jan '2138.350.0038.8738.1138.5038.34708921:19:58 pmOptionChart
Mar '2138.210.0038.5237.7838.1838.21312991:19:58 pmOptionChart
May '2138.030.0038.2837.5337.8938.01161141:19:45 pmOptionChart
Jul '2137.750.0037.9937.2537.5937.73110081:19:52 pmOptionChart
Soymeal
Dec '20395.300.00401.40393.70399.90394.90287181:19:56 pmOptionChart
Jan '21393.500.00399.10392.20397.90393.00494241:19:59 pmOptionChart
Mar '21392.900.00396.60390.90395.70392.80294071:19:59 pmOptionChart
May '21389.900.00392.80387.90392.00390.0076011:19:55 pmOptionChart
Jul '21388.300.00390.40385.90389.80388.1059521:19:52 pmOptionChart
Oats
Dec '20287^00^0298^6287^0298^0287^23941:19:58 pmOptionChart
Mar '21303^00^0313^2302^0312^0302^25591:17:39 pmOptionChart
May '21306^20^0317^0306^2316^6306^61001:16:00 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 '20110.1750.000110.700108.525108.550110.00093311:04:58 pmOptionChart
Feb '21113.1000.000113.625111.175111.275112.900255371:04:58 pmOptionChart
Apr '21116.8250.000117.300115.125115.200116.55072051:04:55 pmOptionChart
Jun '21111.7750.000112.125109.950110.000111.60057021:04:52 pmOptionChart
Aug '21111.0750.000111.450109.375109.375110.92525581:03:51 pmOptionChart
Oct '21114.7250.000115.175113.300113.400114.55012461:03:59 pmOptionChart
Dec '21117.0250.000117.400115.825115.825116.9753151:03:59 pmOptionChart
Feeder Cattle
Jan '21138.0500.000138.375135.225135.375137.82544511:04:41 pmOptionChart
Mar '21137.5000.000137.875135.075135.075137.27521701:04:55 pmOptionChart
Apr '21139.0750.000139.525136.750136.750138.9759261:04:20 pmOptionChart
May '21140.2500.000140.950138.025138.050140.1508321:03:59 pmOptionChart
Aug '21145.8500.000146.425143.425143.675145.7002461:03:42 pmOptionChart
Sep '21146.0000.000146.000146.000146.000146.000289:52:07 amOptionChart
Oct '21146.200  P0.000146.200146.200146.200146.2002610:15:21 amOptionChart
Lean Hogs
Dec '2065.1750.00066.42564.47564.75064.950109371:04:59 pmOptionChart
Feb '2167.2250.00068.35065.05065.35067.125188301:04:59 pmOptionChart
Apr '2170.3000.00070.92568.10068.22570.20077381:04:47 pmOptionChart
May '2175.0000.00075.25074.12574.45075.0007012:37:25 pmOptionChart
Jun '2180.7000.00080.72578.97578.97580.47536601:04:50 pmOptionChart
Jul '2181.3000.00081.40079.77579.97581.10010951:04:42 pmOptionChart
Aug '2180.7000.00080.85079.57579.57580.55011701:04:50 pmOptionChart
Oct '2169.0750.00069.17568.50068.65068.9752911:04:59 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 '201.410.001.411.411.411.4172:48:27 pmOptionChart
Jan '211.360.001.361.361.361.3643:22:56 pmOptionChart
Feb '211.360.001.361.361.361.3603:22:56 pmOptionChart
Crude Oil
Jan '2143.060.0043.2742.8242.8443.062884306:07:33 pmOptionChart
Feb '2143.27-0.0143.4643.0443.0443.28917836:06:23 pmOptionChart
Mar '2143.43-0.0343.6143.2543.2543.46724766:07:04 pmOptionChart
Apr '2143.55-0.0443.7143.3843.3843.59328656:06:56 pmOptionChart
May '2143.72+0.0243.7743.4443.4443.70238565:45:48 pmOptionChart
Unleaded Gasoline
Dec '201.2045+0.00051.20571.20121.20231.2040201766:00:58 pmOptionChart
Jan '211.1960-0.00111.19951.19381.19641.1971528596:04:42 pmOptionChart
Feb '211.2042-0.00081.20751.20241.20241.2050173906:04:42 pmOptionChart
Mar '211.2222-0.00051.22471.22221.22471.2227102076:04:25 pmOptionChart
Apr '211.3391-0.00361.34721.32161.32161.342758043:39:44 pmOptionChart
Heating Oil
Dec '201.3106+0.00011.31061.30641.30641.3105200635:39:09 pmOptionChart
Jan '211.3148-0.00101.31841.31001.31201.3158527136:03:18 pmOptionChart
Feb '211.3223-0.00081.32491.31691.31781.3231171826:06:17 pmOptionChart
Mar '211.3320+0.00241.33201.33201.33201.3296140385:40:20 pmOptionChart
Apr '211.3340+0.00101.33401.33401.33401.333059435:39:09 pmOptionChart
Natural Gas
Dec '202.708-0.0032.7182.7072.7092.711377805:56:22 pmOptionChart
Jan '212.817-0.0062.8262.8132.8172.823838186:07:19 pmOptionChart
Feb '212.799-0.0072.8082.7992.8052.806198195:51:51 pmOptionChart
Mar '212.747-0.0042.7532.7472.7522.751306635:41:35 pmOptionChart
Apr '212.636-0.0012.6402.6362.6372.637282736:04:54 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 '201828.5-9.31836.91828.51835.71837.83181486:07:35 pmOptionChart
Feb '211834.8-9.31843.01834.81842.61844.17336:07:31 pmOptionChart
Apr '211840.1-8.11846.61840.11846.01848.275836:06:54 pmOptionChart
Jun '211847.1-4.21847.11847.11847.11851.340195:50:11 pmOptionChart
Silver
Dec '2023.515-0.11823.65023.51523.63023.6331067636:07:31 pmOptionChart
Mar '2123.645+6.65323.76523.63523.73523.7571896:06:58 pmOptionChart
May '2123.835+6.78924.53523.70024.50023.82313212:35:11 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.2655+0.00753.27103.26203.26253.2580749646:07:14 pmOptionChart
Mar '213.2845+0.00653.28953.27953.28003.2780367556:07:14 pmOptionChart
May '213.2865+0.00303.30853.26303.30803.283535293:49:20 pmOptionChart
Jul '213.2865+0.00053.30903.26303.30903.286016223:24:56 pmOptionChart
Platinum
Jan '21931.0-0.7935.9930.6931.0931.7144486:06:58 pmOptionChart
Apr '21935.5-0.4959.6925.0957.0935.917492:53:37 pmOptionChart
Jul '21939.6+0.3959.0935.0959.0939.31212:03:36 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 '20173-6-0-23173-18173-1173-16173-158161306:07:21 pmOptionChart
Mar '21174-17-0-23174-29174-11174-28174-265284996:05:59 pmOptionChart
10 Year Note
Dec '20138-8-0-30138-11.5138-6.5138-10.5138-1025687806:07:28 pmOptionChart
Mar '21137-27.5-0-30137-31137-26.5137-30137-29.515291456:07:23 pmOptionChart
5 Year Note
Dec '20125-17.25-0-31.5125-18.5125-16.75125-18.5125-17.7524430036:07:28 pmOptionChart
Mar '21125-27.25-0-31.25125-28.75125-27125-28.5125-2819089066:07:28 pmOptionChart
2 Year Note
Dec '20110-12.5+0-0.125110-12.5110-12.375110-12.375110-12.37512123376:05:30 pmOptionChart
Mar '21110-12.125-0-31.875110-12.25110-12110-12.125110-12.259841905:57:12 pmOptionChart
Eurodollar
Dec '2099.7575+0.002599.757599.757599.757599.75501089465:47:38 pmOptionChart
Mar '2199.7900+0.005099.790099.785099.790099.7850677685:01:23 pmOptionChart
Jun '2199.79000.000099.790099.790099.790099.7900449075:01:25 pmOptionChart
Sep '2199.78500.000099.785099.780099.785099.78501011735:57:12 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 '200.009559-0.0000140.0095760.0095580.0095710.0095721040906:07:35 pmOptionChart
Mar '210.009576-0.0000100.0095900.0095760.0095840.0095861906:06:14 pmOptionChart
Canadian Dollar
Dec '200.7649+0.00030.76530.76430.76430.7646565636:07:35 pmOptionChart
Mar '210.7647-0.00030.76690.76320.76430.76494293:50:07 pmOptionChart
Euro Currency
Dec '201.1844-0.00041.18531.18441.18471.18482079106:07:36 pmOptionChart
Mar '211.1875-0.00011.18801.18741.18741.187621885:49:53 pmOptionChart
British Pound
Dec '201.3323-0.00041.33371.33211.33231.33271163986:07:17 pmOptionChart
Mar '211.33370.00001.33371.33371.33371.33376675:00:01 pmOptionChart
Australian Dollar
Dec '200.7293+0.00010.73060.72870.72870.72921004326:07:35 pmOptionChart
Mar '210.7298+0.00010.73010.72970.72970.72974196:07:14 pmOptionChart
Brazilian Real
Dec '200.1847+0.00110.18500.18470.18500.1836118915:46:05 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 '2029680+134297482955229560295461586026:07:30 pmOptionChart
Mar '2129571+126296352957129608294453805:28:12 pmOptionChart
Emini SP 500
Dec '203589.75+13.753597.503575.253576.003576.0011908876:07:37 pmOptionChart
Mar '213583.00+15.503587.503569.003569.003567.50121415:52:27 pmOptionChart
Emini NASDAQ 100
Dec '2011951.00+45.7511970.0011909.7511909.7511905.254312746:07:31 pmOptionChart
Mar '2111944.50+45.0011956.5011922.5011922.5011899.504455:47:44 pmOptionChart