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 '20401^60^0415^2400^4415^0401^42984071:19:59 pmOptionChart
Mar '21404^00^0416^0403^0415^4404^21793511:19:57 pmOptionChart
May '21405^00^0416^6404^2416^2405^2480401:19:57 pmOptionChart
Jul '21405^40^0417^0404^6416^4405^6375151:19:55 pmOptionChart
Sep '21384^20^0394^4383^2394^4384^291481:19:57 pmOptionChart
Dec '21382^40^0391^2382^0390^4382^6299971:19:51 pmOptionChart
Chicago Wheat
Dec '20610^60^0614^4600^6614^4608^6705661:19:59 pmOptionChart
Mar '21609^40^0613^4600^2613^0607^6235891:19:57 pmOptionChart
May '21606^60^0611^4599^0611^2605^4100491:19:24 pmOptionChart
Jul '21598^60^0602^6591^2602^6597^6114561:19:56 pmOptionChart
Sep '21601^20^0605^6594^6605^4600^451421:19:28 pmOptionChart
Dec '21607^60^0612^0601^6612^0607^227481:19:39 pmOptionChart
Kansas Wheat
Dec '20544^40^0548^6532^0548^2543^2275491:19:54 pmOptionChart
Mar '21551^00^0554^4539^0554^2550^0145071:19:54 pmOptionChart
May '21556^60^0560^4545^0560^0555^648831:19:54 pmOptionChart
Jul '21561^60^0564^0550^2563^6560^248471:19:15 pmOptionChart
Sep '21565^20^0569^2556^6569^2566^27611:14:00 pmOptionChart
Minneapolis Wheat
Dec '20554^00^0560^6549^2560^6552^050161:29:01 pmOptionChart
Mar '21566^20^0572^2562^4572^0564^628181:23:34 pmOptionChart
May '21572^40^0578^2569^2577^4571^65591:18:20 pmOptionChart
Jul '21579^20^0584^4576^2584^0578^24391:18:20 pmOptionChart
Sep '21580^60^0584^2577^0584^0580^22781:14:58 pmOptionChart
Soybeans
Nov '201059^00^01081^61056^61081^61057^2884391:19:59 pmOptionChart
Jan '211056^60^01075^61054^21075^61054^61901791:19:59 pmOptionChart
Mar '211043^20^01060^41040^61060^01041^6420671:19:59 pmOptionChart
May '211037^60^01055^01036^01052^01036^4214301:19:59 pmOptionChart
Jul '211036^20^01053^41034^41050^41035^2226171:19:57 pmOptionChart
Aug '211024^00^01040^21024^01036^61024^68091:18:18 pmOptionChart
Sep '21991^20^01005^6991^21002^4991^46171:12:46 pmOptionChart
Soyoil
Dec '2033.410.0034.1133.2034.1133.42765411:19:59 pmOptionChart
Jan '2133.260.0033.9533.1233.9333.29227251:19:59 pmOptionChart
Mar '2133.040.0033.7032.9633.6833.08171641:19:59 pmOptionChart
May '2132.860.0033.5332.8333.5132.90131721:19:36 pmOptionChart
Jul '2132.730.0033.4732.7233.4532.7878471:19:59 pmOptionChart
Soymeal
Dec '20377.500.00383.60371.30383.30376.70595531:19:59 pmOptionChart
Jan '21370.800.00377.50365.90377.40370.10231331:19:59 pmOptionChart
Mar '21358.800.00364.50355.10364.50358.00125651:19:59 pmOptionChart
May '21348.400.00353.70346.60353.70348.0073331:19:48 pmOptionChart
Jul '21346.200.00350.70344.20350.70345.4048211:19:59 pmOptionChart
Oats
Dec '20297^20^0308^2291^0307^0296^05501:19:53 pmOptionChart
Mar '21295^40^0304^4293^0304^4295^41611:14:59 pmOptionChart
May '21296^00^0302^4293^4302^4296^2451:14:56 pmOptionChart
Jul '21269^4  P-28^60^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-11^00^00^00^0269^406:00:00 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 '20106.0250.000106.150104.650104.650105.8504851:02:11 pmOptionChart
Dec '20104.8000.000105.025102.850103.475104.675230491:04:59 pmOptionChart
Feb '21107.8000.000107.875105.950106.475107.700125451:04:56 pmOptionChart
Apr '21111.4000.000111.550109.825110.225111.37593551:04:47 pmOptionChart
Jun '21105.9500.000106.150104.800105.200105.97580721:04:56 pmOptionChart
Aug '21105.4500.000105.925104.575104.650105.45028341:04:42 pmOptionChart
Feeder Cattle
Oct '20135.2000.000135.400134.400134.400135.1752331:02:38 pmOptionChart
Nov '20133.8750.000134.000131.225131.650133.90011811:04:43 pmOptionChart
Jan '21130.0000.000130.125127.525127.800129.95037501:04:55 pmOptionChart
Mar '21129.4250.000129.650127.375127.500129.52519811:04:44 pmOptionChart
Apr '21131.2250.000131.600129.500129.625131.1006471:03:45 pmOptionChart
May '21132.0250.000132.800130.700131.000131.9253491:01:45 pmOptionChart
Aug '21139.5750.000140.350138.725139.025139.55012112:59:58 pmOptionChart
Lean Hogs
Dec '2066.3250.00067.32565.82567.00066.375151411:04:57 pmOptionChart
Feb '2166.1750.00067.42565.67567.32566.20081841:04:29 pmOptionChart
Apr '2168.6750.00069.90068.20069.90068.75036021:04:12 pmOptionChart
May '2173.5500.00074.20073.05074.15073.5506212:30:00 pmOptionChart
Jun '2178.1000.00079.35077.72579.30078.22515641:04:40 pmOptionChart
Jul '2178.2750.00079.42577.90079.22578.4257031:03:42 pmOptionChart
Aug '2177.4000.00078.40076.97578.10077.4755061:03:59 pmOptionChart
Oct '2166.7750.00067.15066.37567.02566.9001901:02:00 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
Ethanol
Nov '201.470.001.541.451.541.47812:06:11 pmOptionChart
Dec '201.39-0.021.491.391.471.41153:17:16 pmOptionChart
Jan '211.40  P0.001.401.401.401.4002:49:00 pmOptionChart
Crude Oil
Dec '2037.74+0.3537.7437.3537.3937.3950366:56:09 pmOptionChart
Jan '2138.07+0.3538.0837.6937.7637.7215306:56:02 pmOptionChart
Feb '2138.44+0.3638.4438.0838.0838.082506:54:02 pmOptionChart
Mar '2138.76+0.3338.7638.4838.4838.432856:50:52 pmOptionChart
Apr '2139.10+0.3539.1038.8738.8738.751446:33:40 pmOptionChart
Unleaded Gasoline
Nov '201.1025+0.02111.10251.08301.08301.08141596:27:00 pmOptionChart
Dec '201.0861+0.02251.08661.06271.06271.063640716:55:06 pmOptionChart
Jan '211.0810+0.01941.08141.06231.06231.061637596:55:28 pmOptionChart
Feb '211.0891+0.01781.08911.07811.07811.071312946:48:47 pmOptionChart
Mar '211.1006+0.01051.10061.09381.09381.09019016:00:00 pmOptionChart
Heating Oil
Nov '201.1317+0.01751.13171.11201.11201.11421226:55:15 pmOptionChart
Dec '201.1290+0.01571.12901.11061.11141.113320826:55:48 pmOptionChart
Jan '211.1367+0.01461.13691.12641.12641.122115106:56:02 pmOptionChart
Feb '211.1301-0.00261.13011.13011.13011.13274385:01:58 pmOptionChart
Mar '211.1499+0.00671.14991.14031.14051.14325326:04:21 pmOptionChart
Natural Gas
Nov '203.040+0.0443.0512.9673.0202.99647111:29:56 pmOptionChart
Dec '203.282-0.0093.2903.2753.2833.2915536:55:22 pmOptionChart
Jan '213.401-0.0103.4063.3963.3963.411866:49:54 pmOptionChart
Feb '213.352-0.0113.3593.3513.3563.363256:47:56 pmOptionChart
Mar '213.227-0.0093.2323.2253.2253.236396:07:26 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
Oct '201870.9-5.31876.21870.91870.91876.288:55:13 amOptionChart
Dec '201879.9+0.71880.61876.61877.51879.227566:56:02 pmOptionChart
Feb '211887.2+0.61887.21884.11884.11886.6236:47:12 pmOptionChart
Apr '211891.1-1.01924.61882.01921.21892.113143:57:00 pmOptionChart
Silver
Dec '2023.480+0.12123.51523.40023.44023.35910056:55:50 pmOptionChart
Mar '2123.640+6.64823.64523.58523.58523.509596:50:19 pmOptionChart
May '2123.715+6.66924.87023.37024.87023.60952:24:47 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.0710+0.00703.07353.06303.06903.06408816:54:38 pmOptionChart
Mar '213.0745+0.00653.07453.06753.07303.068076:28:34 pmOptionChart
May '213.0715+0.00053.10603.05303.09003.071043:29:20 pmOptionChart
Jul '213.0855+0.01153.11253.05953.09003.0740311:07:03 amOptionChart
Platinum
Oct '20856.3-14.0870.3854.7854.7870.328:24:00 amOptionChart
Jan '21873.5-1.5874.2866.8870.5875.02266:57:03 pmOptionChart
Apr '21876.6-2.8893.2862.0883.0879.41253:19:53 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 '20174-2+0-1174-8174-1174-8174-132736:56:07 pmOptionChart
Mar '21175-24+0-12176-2175-12175-25175-1260411:32:42 amOptionChart
10 Year Note
Dec '20138-25-0-31.5138-26.5138-24.5138-26138-25.5218356:57:03 pmOptionChart
Mar '21138-15.5+0-1.5138-20.5138-14138-18.5138-1427243:19:40 pmOptionChart
5 Year Note
Dec '20125-24.50-0125-25125-24.25125-24.5125-24.589236:56:37 pmOptionChart
Mar '21126-3.250-0126-3.25126-3.25126-3.25126-3.252502:06:29 pmOptionChart
2 Year Note
Dec '20110-13.625-0-31.875110-13.625110-13.5110-13.625110-13.7523936:55:05 pmOptionChart
Mar '21110-140-0110-14110-14110-14110-141282:06:43 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.755099.760099.75501916:47:25 pmOptionChart
Mar '2199.79000.000099.795099.790099.790099.79009435:22:31 pmOptionChart
Jun '2199.80000.000099.805099.800099.800099.800020066:37:29 pmOptionChart
Sep '2199.80000.000099.805099.800099.800099.80006526:54:49 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 '200.009591+0.0000010.0095950.0095880.0095910.00959019916:56:58 pmOptionChart
Mar '210.009609+0.0000060.0096150.0095930.0095930.0096032210:22:39 amOptionChart
Canadian Dollar
Dec '200.7514-0.00080.75170.75060.75060.752215006:55:50 pmOptionChart
Mar '210.7510-0.00150.75840.75100.75840.75252073:50:07 pmOptionChart
Euro Currency
Dec '201.1760-0.00031.17651.17551.17561.176324646:56:48 pmOptionChart
Mar '211.1782-0.00071.17871.17821.17821.1789316:23:23 pmOptionChart
British Pound
Dec '201.2992-0.00051.29971.29841.29911.29979716:56:42 pmOptionChart
Mar '211.2994-0.00111.30641.29311.30401.30052433:47:12 pmOptionChart
Australian Dollar
Dec '200.7054-0.00070.70620.70460.70490.706139796:56:56 pmOptionChart
Mar '210.7050-0.00140.71450.70500.71290.70641622:51:31 pmOptionChart
Brazilian Real
Dec '200.1736-0.00060.17600.17250.17450.174292913:58:53 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 '2026556+1472656826464264822640935896:57:04 pmOptionChart
Mar '2126420+1032645626403264032631766:19:59 pmOptionChart
Emini SP 500
Dec '203281.25+17.753282.753272.253279.003263.50184796:57:03 pmOptionChart
Mar '213272.00+18.253272.753265.253270.753253.75616:56:22 pmOptionChart
Emini NASDAQ 100
Dec '2011186.50+53.7511201.5011165.0011180.5011132.7590786:57:03 pmOptionChart
Mar '2111174.25+51.5011188.5011169.0011169.0011122.7566:17:26 pmOptionChart