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 '20365^6-1^0367^6365^4366^6366^615306511:42:13 pmOptionChart
Mar '21374^4-1^0376^2374^2375^2375^44030411:23:09 pmOptionChart
May '21380^0-1^0381^4380^0381^0381^0191539:49:02 pmOptionChart
Jul '21383^6-1^2385^4383^4384^0385^01372311:23:09 pmOptionChart
Sep '21378^6-1^0379^4378^0378^0379^616069:49:02 pmOptionChart
Dec '21383^6-0^6384^4383^0383^2384^4107288:25:10 pmOptionChart
Chicago Wheat
Dec '20548^4-1^6551^0547^0551^0550^25990511:41:22 pmOptionChart
Mar '21555^4-1^4557^0554^2557^0557^01496510:49:28 pmOptionChart
May '21559^6-2^4562^0559^4562^0562^2735210:49:28 pmOptionChart
Jul '21559^4-2^4562^0559^2562^0562^0703410:49:28 pmOptionChart
Sep '21565^6-2^2567^6565^6567^6568^0120711:27:05 pmOptionChart
Dec '21575^4-2^6575^4575^4575^4578^2116811:27:05 pmOptionChart
Kansas Wheat
Dec '20482^0-0^6483^6481^0481^0482^62189511:42:16 pmOptionChart
Mar '21491^6-1^0493^6491^0491^6492^6845111:33:09 pmOptionChart
May '21499^2-1^0501^0499^0499^2500^254779:27:50 pmOptionChart
Jul '21506^0-1^2507^6505^6506^0507^2430611:31:31 pmOptionChart
Sep '21514^6-0^2515^2503^0505^6515^03761:17:02 pmOptionChart
Minneapolis Wheat
Dec '20527^6-1^6529^4527^6529^0529^4445610:19:56 pmOptionChart
Mar '21542^00^0542^0542^0542^0542^014957:16:10 pmOptionChart
May '21551^0+0^2552^0546^6550^6550^61511:13:06 pmOptionChart
Jul '21559^6+0^6560^2555^6555^6559^01311:21:48 amOptionChart
Sep '21565^0  P0^0565^0565^0565^0565^031:06:21 pmOptionChart
Soybeans
Nov '20995^0-1^2997^6993^6994^0996^211302911:41:41 pmOptionChart
Jan '21999^0-1^21001^4997^6998^01000^22877211:41:41 pmOptionChart
Mar '21995^0-1^2997^4993^6994^0996^21480711:41:41 pmOptionChart
May '21994^6-1^2996^6993^4994^2996^0659311:21:51 pmOptionChart
Jul '21998^6-1^01001^0996^6998^4999^6856311:07:39 pmOptionChart
Aug '21993^2-0^6997^4989^6997^2994^04701:18:55 pmOptionChart
Sep '21966^6-1^0969^0966^0966^0967^61308:16:39 pmOptionChart
Soyoil
Oct '2033.18-0.1133.3433.1433.2333.291086610:11:15 pmOptionChart
Dec '2033.10-0.0133.2632.9533.0433.117054711:41:32 pmOptionChart
Jan '2133.13-0.0133.2833.0133.0633.141182811:25:40 pmOptionChart
Mar '2133.15-0.0333.3133.0233.0933.18770711:28:13 pmOptionChart
May '2133.20-0.0333.3333.0733.2333.23374610:11:21 pmOptionChart
Soymeal
Oct '20333.50+0.90334.30333.00333.20332.602443710:54:36 pmOptionChart
Dec '20333.70-0.20334.60333.30333.80333.908284711:41:41 pmOptionChart
Jan '21332.90+0.30333.30332.10332.70332.601839111:33:11 pmOptionChart
Mar '21329.70+0.10330.20329.00329.30329.601113911:35:39 pmOptionChart
May '21325.80+0.20326.20325.00325.50325.60682011:31:32 pmOptionChart
Oats
Dec '20276^6+1^6276^6273^4273^4275^07828:51:48 pmOptionChart
Mar '21278^2+1^6278^2278^2278^2276^4658:49:46 pmOptionChart
May '21274^2-0^4275^4273^2273^2274^651:19:56 pmOptionChart
Jul '21269^4  P-4^60^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-6^60^00^00^0269^406:00:00 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 '20108.1750.000108.200106.800107.200107.95066601:04:57 pmOptionChart
Dec '20111.9250.000111.925110.500110.700111.650180341:04:59 pmOptionChart
Feb '21115.1250.000115.175113.625113.650115.02577741:04:52 pmOptionChart
Apr '21117.1750.000117.200115.300115.300117.12573551:04:57 pmOptionChart
Jun '21110.4750.000110.525109.025109.025110.42520891:04:59 pmOptionChart
Aug '21108.7750.000108.850107.700107.775108.7509321:04:36 pmOptionChart
Feeder Cattle
Oct '20140.9250.000141.050139.225139.500140.92533461:04:59 pmOptionChart
Nov '20141.2000.000141.200139.050139.400141.10058781:04:58 pmOptionChart
Jan '21139.1750.000139.350137.800138.075139.15026471:03:59 pmOptionChart
Mar '21138.1750.000138.825137.350137.750138.17514321:03:59 pmOptionChart
Apr '21139.6250.000140.050138.800139.125139.5002141:02:57 pmOptionChart
May '21140.3000.000140.700139.925140.000140.400621:00:15 pmOptionChart
Aug '21145.2500.000145.500144.500144.975145.425251:00:02 pmOptionChart
Lean Hogs
Oct '2072.7250.00072.77572.15072.27572.70060201:04:58 pmOptionChart
Dec '2064.0750.00064.45063.20064.37564.025132611:04:59 pmOptionChart
Feb '2168.6000.00069.57568.15069.50068.70058981:04:57 pmOptionChart
Apr '2172.6250.00072.87571.97572.85072.65039541:04:58 pmOptionChart
May '2177.0000.00077.00076.45076.55077.00016812:59:38 pmOptionChart
Jun '2181.2750.00081.32580.90081.20081.27519551:04:58 pmOptionChart
Jul '2181.0750.00081.17580.62580.85081.0755861:04:36 pmOptionChart
Aug '2179.8000.00079.80079.22579.32579.7504951:04:57 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
Oct '201.330.001.351.281.281.33510:14:53 amOptionChart
Nov '201.310.001.331.311.331.3161:13:32 pmOptionChart
Dec '201.31  P0.001.311.311.311.3103:12:51 pmOptionChart
Crude Oil
Nov '2040.38-0.2240.7040.2040.5840.601612811:42:49 pmOptionChart
Dec '2040.66-0.2140.9440.4740.8440.87188511:40:29 pmOptionChart
Jan '2140.96-0.2241.2540.7941.1441.1852811:40:29 pmOptionChart
Feb '2141.27-0.2341.5241.1541.4841.5017111:37:17 pmOptionChart
Mar '2141.59-0.2341.8841.4641.7741.826910:49:48 pmOptionChart
Unleaded Gasoline
Oct '201.2459-0.00071.25181.24401.25101.24667211:32:14 pmOptionChart
Nov '201.2112-0.00201.21801.20761.21541.213250711:32:15 pmOptionChart
Dec '201.1903-0.00221.19621.18601.19451.19254811:30:10 pmOptionChart
Jan '211.1870-0.00281.19241.18421.19241.18982611:31:32 pmOptionChart
Feb '211.1953-0.00311.19551.19281.19551.1984659311:31:33 pmOptionChart
Heating Oil
Oct '201.1344-0.00511.14361.13441.14271.1395959:07:32 pmOptionChart
Nov '201.1445-0.00151.14931.13941.14781.146096411:21:51 pmOptionChart
Dec '201.1577-0.00261.16271.15351.16031.16039010:02:57 pmOptionChart
Jan '211.1714-0.00461.17351.16931.17351.1760319:34:15 pmOptionChart
Feb '211.1846-0.00601.18831.18461.18831.190659:05:15 pmOptionChart
Natural Gas
Oct '202.080-0.0212.1762.0202.1052.10133561:28:58 pmOptionChart
Nov '202.763-0.0322.7892.7562.7692.795220511:42:34 pmOptionChart
Dec '203.254-0.0173.2653.2463.2473.27116611:31:33 pmOptionChart
Jan '213.382-0.0173.3913.3733.3733.3997811:18:00 pmOptionChart
Feb '213.333-0.0183.3403.3313.3343.3512710:38:02 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 '201877.3+4.51883.21874.91876.51872.826911:37:28 pmOptionChart
Dec '201886.0+3.71892.41883.11886.41882.32598111:42:36 pmOptionChart
Feb '211894.0+4.41899.21890.61893.41889.618410:38:06 pmOptionChart
Apr '211902.7+8.11902.71896.01896.01894.6148:43:03 pmOptionChart
Silver
Sep '2022.6950.00023.52822.69522.74023.528683:47:07 amOptionChart
Dec '2023.680+0.07623.98523.65023.80523.604987711:42:27 pmOptionChart
Mar '2123.810+6.81824.06523.80023.92523.72215911:34:14 pmOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.9705-0.01902.98952.97052.98402.989519610:49:34 amOptionChart
Dec '202.9895-0.00053.00602.98503.00002.9900841211:41:20 pmOptionChart
Mar '212.9950-0.00053.00952.99253.00202.99559310:36:51 pmOptionChart
May '213.0065+0.00703.01402.98452.99202.999517013:29:12 pmOptionChart
Platinum
Oct '20879.4-3.2886.6873.4880.1882.611411:30:41 pmOptionChart
Jan '21885.3-6.1895.6881.0891.5891.4124911:35:31 pmOptionChart
Apr '21901.2+3.5901.2901.2901.2897.71656:50:32 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 '20176-29+0-2177-2176-28177-2176-27887711:41:32 pmOptionChart
Mar '21178-130-0178-13178-13178-13178-13152:08:20 pmOptionChart
10 Year Note
Dec '20139-20.5+0-0.5139-22.5139-20.5139-22.5139-204724411:41:46 pmOptionChart
Mar '21139-130-0139-13139-13139-13139-1352:07:32 pmOptionChart
5 Year Note
Sep '20125-30.75+0-0.5125-30.75125-30.25125-30.5125-30.2521933:32:39 pmOptionChart
Dec '20126-2.75+0-0.75126-3.5126-2.5126-3.25126-22117911:41:04 pmOptionChart
2 Year Note
Sep '20110-13.75-0-31.625110-14.125110-13.75110-13.75110-14.1252997:24:06 amOptionChart
Dec '20110-15.25+0-0.125110-15.5110-15.25110-15.5110-15.125367311:38:12 pmOptionChart
Eurodollar
Dec '2099.74500.000099.745099.740099.745099.745030499:08:14 pmOptionChart
Mar '2199.79500.000099.800099.795099.800099.7950247811:40:24 pmOptionChart
Jun '2199.80000.000099.805099.800099.800099.80006428:07:40 pmOptionChart
Sep '2199.79500.000099.800099.795099.800099.795098410:59:17 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 '200.009482-0.0000040.0095010.0094820.0094830.0094861326511:42:29 pmOptionChart
Mar '210.009515+0.0000140.0095150.0095150.0095150.009501297:54:45 pmOptionChart
Canadian Dollar
Dec '200.7478-0.00030.74890.74740.74790.7481374211:42:28 pmOptionChart
Mar '210.7481-0.00030.74930.74750.74750.748463:50:10 pmOptionChart
Euro Currency
Dec '201.1691+0.00081.17031.16811.16811.16831092611:42:23 pmOptionChart
Mar '211.1719+0.00101.17251.17161.17201.171029311:31:44 pmOptionChart
British Pound
Dec '201.2860+0.00211.28861.28381.28381.28391019611:42:28 pmOptionChart
Mar '211.2873+0.00251.28731.28621.28621.2848496:46:40 pmOptionChart
Australian Dollar
Dec '200.7084+0.00140.70980.70710.70720.70701227311:42:23 pmOptionChart
Mar '210.7088+0.00160.70880.70880.70880.707226:09:17 pmOptionChart
Brazilian Real
Dec '200.2544  P+0.07740.00000.00000.00000.254406:00:00 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 '2027571+89275802749727498274821077911:42:18 pmOptionChart
Mar '2127441+582744127441274412738325:40:47 pmOptionChart
Emini SP 500
Dec '203357.00+11.003358.753346.753348.753346.004876311:42:35 pmOptionChart
Mar '213348.50+11.003349.003340.003340.003337.502911:33:08 pmOptionChart
Emini NASDAQ 100
Dec '2011422.50+27.7511443.2511383.0011388.0011394.752654111:42:35 pmOptionChart
Mar '2111409.00+23.2511424.0011392.5011398.7511385.752510:26:28 pmOptionChart