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 '20365^4-1^2367^6365^4366^6366^615282310:19:51 pmOptionChart
Mar '21374^2-1^2376^2374^2375^2375^44029710:19:51 pmOptionChart
May '21380^2-0^6381^4380^0381^0381^0191529:49:02 pmOptionChart
Jul '21384^0-1^0385^4383^4384^0385^0137179:49:02 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 '20547^4-2^6551^0547^0551^0550^25973810:19:51 pmOptionChart
Mar '21554^2-2^6557^0554^2557^0557^0149559:39:16 pmOptionChart
May '21559^4-2^6562^0559^4562^0562^2735110:19:51 pmOptionChart
Jul '21559^2-2^6562^0559^2562^0562^070329:35:30 pmOptionChart
Sep '21566^6-1^2567^6566^6567^6568^012057:22:17 pmOptionChart
Dec '21577^2-1^0578^6566^2571^4578^211611:17:09 pmOptionChart
Kansas Wheat
Dec '20481^6-1^0483^6481^0481^0482^6218688:54:26 pmOptionChart
Mar '21491^2-1^4493^6491^0491^6492^684499:39:00 pmOptionChart
May '21499^2-1^0501^0499^0499^2500^254779:27:50 pmOptionChart
Jul '21506^0-1^2507^6506^0506^0507^243028:45:51 pmOptionChart
Sep '21514^6-0^2515^2503^0505^6515^03761:17:02 pmOptionChart
Minneapolis Wheat
Dec '20528^0-1^4529^4528^0529^0529^444559:49:40 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 '20994^6-1^4997^6993^6994^0996^211262710:19:52 pmOptionChart
Jan '21999^0-1^21001^4997^6998^01000^22863910:13:20 pmOptionChart
Mar '21994^6-1^4997^4993^6994^0996^21476610:18:37 pmOptionChart
May '21994^2-1^6996^6993^4994^2996^065889:39:16 pmOptionChart
Jul '21998^4-1^21001^0996^6998^4999^685399:43:13 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 '2033.14-0.1533.3433.1433.2333.291086410:11:15 pmOptionChart
Dec '2032.97-0.1433.2632.9533.0433.117004510:18:56 pmOptionChart
Jan '2133.01-0.1333.2833.0133.0633.14117779:45:40 pmOptionChart
Mar '2133.04-0.1433.3133.0233.0933.18767610:13:06 pmOptionChart
May '2133.08-0.1533.3333.0733.2333.23374510:11:21 pmOptionChart
Soymeal
Oct '20333.50+0.90334.30333.00333.20332.60244358:47:00 pmOptionChart
Dec '20333.80-0.10334.60333.30333.80333.908253710:19:36 pmOptionChart
Jan '21332.90+0.30333.30332.10332.70332.601822310:14:32 pmOptionChart
Mar '21329.600.00330.20329.00329.30329.601109910:04:40 pmOptionChart
May '21325.90+0.30326.20325.00325.50325.6068099:58:59 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 '2040.35-0.2540.7040.2040.5840.601419310:19:11 pmOptionChart
Dec '2040.62-0.2540.9440.4740.8440.87173010:17:12 pmOptionChart
Jan '2140.92-0.2641.2540.7941.1441.1843110:19:11 pmOptionChart
Feb '2141.25-0.2541.5241.1541.4841.5014810:17:07 pmOptionChart
Mar '2141.52-0.3041.8841.4641.7741.826410:07:52 pmOptionChart
Unleaded Gasoline
Oct '201.2441-0.00251.25181.24401.25101.2466629:44:40 pmOptionChart
Nov '201.2099-0.00331.21801.20761.21541.213243310:19:11 pmOptionChart
Dec '201.1860-0.00651.19621.18601.19451.1925349:07:50 pmOptionChart
Jan '211.1842-0.00561.19241.18421.19241.1898238:45:58 pmOptionChart
Feb '211.1928-0.00561.19551.19281.19551.198465918:45:58 pmOptionChart
Heating Oil
Oct '201.1344-0.00511.14361.13441.14271.1395959:07:32 pmOptionChart
Nov '201.1431-0.00291.14931.13941.14781.146091710:17:23 pmOptionChart
Dec '201.1576-0.00271.16271.15351.16031.16038810:02:57 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 '202.766-0.0292.7892.7572.7692.795178810:19:14 pmOptionChart
Dec '203.262-0.0093.2653.2463.2473.27116110:09:47 pmOptionChart
Jan '213.388-0.0113.3913.3733.3733.3997010:12:13 pmOptionChart
Feb '213.340-0.0113.3403.3313.3343.3512510:09:47 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 '201880.1+7.31883.21874.91876.51872.82439:39:13 pmOptionChart
Dec '201888.9+6.61892.41883.11886.41882.32237210:20:13 pmOptionChart
Feb '211896.4+6.81899.21890.61893.41889.616910:13:35 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 '2023.815+0.21123.98523.71523.80523.604851310:19:37 pmOptionChart
Mar '2123.950+6.95824.06523.85023.92523.7221479:30:11 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 '202.9880-0.00203.00602.98503.00002.9900765310:20:01 pmOptionChart
Mar '212.9940-0.00153.00952.99253.00202.99559210:17:53 pmOptionChart
May '213.0065+0.00703.01402.98452.99202.999517013:29:12 pmOptionChart
Platinum
Oct '20881.2-1.4886.6879.1880.1882.6688:57:50 pmOptionChart
Jan '21888.5-2.9895.6886.4891.5891.471210:17:19 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 '20176-31+0-4177-2176-29177-2176-27722710:18:51 pmOptionChart
Mar '21178-130-0178-13178-13178-13178-13152:08:20 pmOptionChart
10 Year Note
Dec '20139-21.5+0-1.5139-22.5139-20.5139-22.5139-203725510:18:43 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 '20126-3+0-1126-3.5126-2.75126-3.25126-21485010:19:54 pmOptionChart
2 Year Note
Sep '20110-13.75-0-31.625110-14.125110-13.75110-13.75110-14.1252997:24:06 amOptionChart
Dec '20110-15.375+0-0.25110-15.5110-15.375110-15.5110-15.125256010:08:39 pmOptionChart
Eurodollar
Dec '2099.74500.000099.745099.740099.745099.745030499:08:14 pmOptionChart
Mar '2199.79500.000099.800099.795099.800099.79504408:07:40 pmOptionChart
Jun '2199.80000.000099.805099.800099.800099.80006428:07:40 pmOptionChart
Sep '2199.8000+0.005099.800099.795099.800099.79508839:53:30 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 '200.009489+0.0000030.0095010.0094820.0094830.0094861137410:17:52 pmOptionChart
Mar '210.009515+0.0000140.0095150.0095150.0095150.009501297:54:45 pmOptionChart
Canadian Dollar
Dec '200.7475-0.00060.74890.74740.74790.7481309210:17:27 pmOptionChart
Mar '210.7481-0.00030.74930.74750.74750.748463:50:10 pmOptionChart
Euro Currency
Dec '201.1693+0.00101.17031.16811.16811.1683923410:19:56 pmOptionChart
Mar '211.1716+0.00071.17251.17161.17201.17102928:10:59 pmOptionChart
British Pound
Dec '201.2850+0.00111.28861.28381.28381.2839846610:19:16 pmOptionChart
Mar '211.2873+0.00251.28731.28621.28621.2848496:46:40 pmOptionChart
Australian Dollar
Dec '200.7084+0.00140.70980.70710.70720.70701084510:17:57 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 '2027541+5927578274972749827482881110:19:55 pmOptionChart
Mar '2127441+582744127441274412738325:40:47 pmOptionChart
Emini SP 500
Dec '203353.25+7.253358.753346.753348.753346.003972110:20:03 pmOptionChart
Mar '213346.00+8.503349.003340.003340.003337.502510:04:32 pmOptionChart
Emini NASDAQ 100
Dec '2011404.75+10.0011443.2511383.0011388.0011394.752145110:20:03 pmOptionChart
Mar '2111408.50+22.7511424.0011398.7511398.7511385.75149:06:25 pmOptionChart