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 '20364^0+0^4367^4363^0363^2363^4260387:27:03 amOptionChart
Mar '21372^20^0375^4371^4371^6372^2102917:27:03 amOptionChart
May '21377^4-0^2380^6377^2377^4377^652637:27:03 amOptionChart
Jul '21380^6-0^6384^2380^6381^0381^435857:26:15 amOptionChart
Sep '21377^2-0^4380^2377^2378^0377^62357:26:17 amOptionChart
Dec '21382^4-0^6385^2382^4383^0383^211907:26:55 amOptionChart
Chicago Wheat
Dec '20546^6-3^0552^4545^4552^2549^682157:26:25 amOptionChart
Mar '21554^0-3^0560^0553^0559^4557^09857:22:22 amOptionChart
May '21558^2-3^6564^6557^6564^0562^04797:18:47 amOptionChart
Jul '21557^4-3^4563^6557^0562^2561^03947:18:47 amOptionChart
Sep '21562^6-3^4568^4562^4568^4566^21927:18:47 amOptionChart
Dec '21572^0-4^0577^0572^0576^0576^0847:18:47 amOptionChart
Kansas Wheat
Dec '20480^4-2^4486^0479^6484^4483^017987:24:48 amOptionChart
Mar '21490^4-3^0496^2490^2495^0493^42107:17:42 amOptionChart
May '21497^6-3^2503^0497^6502^6501^01517:22:22 amOptionChart
Jul '21504^0-3^4510^0504^0509^4507^41877:17:42 amOptionChart
Sep '21513^0-2^2517^0513^0515^0515^2257:09:52 amOptionChart
Minneapolis Wheat
Dec '20533^6-1^0536^2533^4534^0534^61927:21:29 amOptionChart
Mar '21546^4-0^6548^0546^2547^0547^2597:17:13 amOptionChart
May '21555^0-0^4555^6555^0555^0555^4237:18:30 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 '20996^2-3^61003^4995^2999^01000^0208167:26:55 amOptionChart
Jan '211000^0-3^21006^4998^61002^01003^237607:26:59 amOptionChart
Mar '21994^6-2^41000^6993^6996^0997^221037:26:42 amOptionChart
May '21993^0-1^6998^0992^4994^2994^67787:21:37 amOptionChart
Jul '21995^4-1^41000^2994^6994^6997^09147:20:45 amOptionChart
Aug '21993^0+1^6993^0991^0991^0991^21002:15:45 amOptionChart
Sep '21967^2+0^6967^4965^6967^0966^4612:38:54 amOptionChart
Soyoil
Oct '2032.61+0.2532.7032.2232.4132.3610197:26:35 amOptionChart
Dec '2032.57+0.1632.6732.2232.4132.41172097:27:04 amOptionChart
Jan '2132.67+0.1632.7732.3332.5632.5127047:26:35 amOptionChart
Mar '2132.75+0.1532.8632.4332.6232.6012557:21:28 amOptionChart
May '2132.85+0.1632.9532.5332.7232.694957:22:51 amOptionChart
Soymeal
Oct '20331.60-2.20334.40331.10333.60333.8015467:22:15 amOptionChart
Dec '20333.90-2.60337.30333.40336.00336.50104537:27:02 amOptionChart
Jan '21332.90-2.50336.10332.50334.90335.4017077:27:07 amOptionChart
Mar '21329.70-2.00332.20329.30331.00331.7016357:24:44 amOptionChart
May '21325.70-2.00328.30325.70326.70327.709607:17:26 amOptionChart
Oats
Dec '20285^4-0^2286^6283^4286^4285^6557:04:06 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 '20108.025  P0.000108.200106.975107.050108.02595181:04:54 pmOptionChart
Dec '20112.275  P0.000112.575110.975111.275112.275217031:04:59 pmOptionChart
Feb '21115.650  P0.000115.875114.625114.825115.65084881:04:59 pmOptionChart
Apr '21117.500  P0.000117.600116.650116.850117.50048851:04:59 pmOptionChart
Jun '21111.000  P0.000111.100110.150110.375111.00022221:04:59 pmOptionChart
Aug '21109.400  P0.000109.500108.600108.800109.40012481:04:54 pmOptionChart
Feeder Cattle
Oct '20142.275  P0.000142.600141.225141.450142.27531491:04:53 pmOptionChart
Nov '20142.350  P0.000142.700141.350141.650142.35035751:04:59 pmOptionChart
Jan '21140.900  P0.000141.200139.800139.975140.90012741:04:44 pmOptionChart
Mar '21140.250  P0.000140.500139.150139.425140.2506361:04:35 pmOptionChart
Apr '21141.625  P0.000141.775140.550140.800141.6251891:03:14 pmOptionChart
May '21142.200  P0.000142.350141.250141.550142.20010312:57:33 pmOptionChart
Aug '21146.250  P0.000146.925145.700145.700146.2502212:06:16 pmOptionChart
Lean Hogs
Oct '2069.475  P0.00069.85069.02569.17569.47562551:04:59 pmOptionChart
Dec '2063.275  P0.00064.47563.05063.77563.275129961:04:58 pmOptionChart
Feb '2168.500  P0.00069.37568.02568.92568.50062651:04:23 pmOptionChart
Apr '2171.875  P0.00072.47571.12572.02571.87538191:04:29 pmOptionChart
May '2175.750  P0.00076.10075.50076.10075.7502312:43:53 pmOptionChart
Jun '2180.375  P0.00080.85079.67579.97580.37521561:04:29 pmOptionChart
Jul '2180.125  P0.00080.55079.47580.15080.1256561:03:53 pmOptionChart
Aug '2178.850  P0.00079.17578.25078.90078.8503371:04:37 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 '201.31  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 '2039.94-0.3740.6439.7540.1540.31768497:27:16 amOptionChart
Dec '2040.22-0.3640.8940.0440.3540.5888197:26:00 amOptionChart
Jan '2140.55-0.3541.2040.3740.7540.9033457:24:42 amOptionChart
Feb '2140.85-0.3941.5440.7341.1941.2414037:16:22 amOptionChart
Mar '2141.19-0.3841.8641.0841.4741.5715337:23:01 amOptionChart
Unleaded Gasoline
Oct '201.1913-0.00441.20491.18501.19331.19576017:26:57 amOptionChart
Nov '201.1681-0.00511.18231.16191.16901.173235337:27:14 amOptionChart
Dec '201.1518-0.00571.16511.14611.15551.157512857:27:14 amOptionChart
Jan '211.1531-0.00681.16701.14821.15811.15992947:26:31 amOptionChart
Feb '211.1643-0.00771.17731.16001.17731.17202767:24:27 amOptionChart
Heating Oil
Oct '201.1144-0.00231.12811.10951.11201.11676767:20:05 amOptionChart
Nov '201.1241-0.00231.13721.11811.12011.126470167:27:06 amOptionChart
Dec '201.1386-0.00321.15181.13261.13261.141824007:21:54 amOptionChart
Jan '211.1561-0.00351.16811.15071.15521.15968137:24:41 amOptionChart
Feb '211.1722-0.00441.18331.16671.17281.17669227:11:13 amOptionChart
Natural Gas
Oct '202.184-0.0642.2472.1522.1782.24831127:27:15 amOptionChart
Nov '202.828-0.0712.9182.8062.8652.899199497:27:16 amOptionChart
Dec '203.310-0.0333.3703.2933.3033.34328477:26:37 amOptionChart
Jan '213.422-0.0293.4793.4073.4273.45126647:26:39 amOptionChart
Feb '213.368-0.0253.4203.3543.3863.39310297:25:00 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 '201852.0-16.91870.61847.81866.21868.947147:21:46 amOptionChart
Dec '201860.9-16.01879.31855.61872.71876.91060167:27:09 amOptionChart
Feb '211869.0-14.91885.91863.21881.71883.96107:21:57 amOptionChart
Apr '211870.4-18.11887.11868.01885.51888.51436:01:32 amOptionChart
Silver
Sep '2023.118  P0.00023.25021.96022.00023.1184312:44:42 pmOptionChart
Dec '2022.750-0.44623.41522.52023.24023.196413687:27:09 amOptionChart
Mar '2122.960+5.96823.50522.65023.40023.3174467:21:53 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.9530-0.01602.99102.95252.98302.9690596:34:37 amOptionChart
Dec '202.9580-0.01002.99502.94802.96502.9680337227:27:06 amOptionChart
Mar '212.9630-0.01002.99652.95552.97102.973011327:24:41 amOptionChart
May '212.9665-0.00952.99602.95852.98652.97604347:24:41 amOptionChart
Platinum
Oct '20836.3-1.7859.3829.0843.1838.051997:27:04 amOptionChart
Jan '21843.4-1.9867.2837.7850.8845.326837:26:54 amOptionChart
Apr '21849.9-1.2863.5849.9863.5851.166:13:58 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 '20177-8+0-9177-9176-20176-28176-31684717:27:02 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17612:50:40 amOptionChart
10 Year Note
Dec '20139-21+0-2.5139-22139-15139-17.5139-18.52620717:27:06 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 '20126-2.75+0-2126-3125-31.75126-0.5126-0.751179767:27:07 amOptionChart
2 Year Note
Sep '20110-13.625  P0-0110-13.75110-13.5110-13.5110-13.62524852:02:36 pmOptionChart
Dec '20110-15.25+0-0.375110-15.375110-14.75110-14.875110-14.875549627:26:54 amOptionChart
Eurodollar
Dec '2099.7400+0.005099.740099.730099.730099.7350422907:27:23 amOptionChart
Mar '2199.7900+0.005099.795099.780099.780099.7850460167:25:44 amOptionChart
Jun '2199.8050+0.010099.805099.790099.790099.7950223937:20:00 amOptionChart
Sep '2199.8050+0.010099.805099.790099.790099.7950204577:24:56 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 '200.009489-0.0000060.0095100.0094830.0094950.009495353407:27:00 amOptionChart
Mar '210.009518+0.0000080.0095180.0094990.0095000.009510261:04:30 amOptionChart
Canadian Dollar
Dec '200.7477-0.00140.74990.74700.74870.7491206937:27:27 amOptionChart
Mar '210.7491-0.00040.74940.74910.74940.7494512:32:30 amOptionChart
Euro Currency
Dec '201.1651-0.00351.17041.16471.16881.1686882057:27:03 amOptionChart
Mar '211.1678-0.00341.17291.16741.17171.17121937:23:29 amOptionChart
British Pound
Dec '201.2736-0.00101.28111.26991.27521.2746490277:27:26 amOptionChart
Mar '211.2742-0.00121.28041.27281.27621.27541436:36:39 amOptionChart
Australian Dollar
Dec '200.7032-0.00200.70880.70270.70470.7052535117:27:26 amOptionChart
Mar '210.7055  P0.00000.70800.70300.70710.70553812:41:20 pmOptionChart
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 '2026586-12926882264242677226715538907:27:05 amOptionChart
Mar '2126488-13126781264882670026619357:11:31 amOptionChart
Emini SP 500
Dec '203225.50-12.503258.753206.503243.503238.002655767:27:28 amOptionChart
Mar '213218.50-11.253249.503199.253240.253229.756377:18:47 amOptionChart
Emini NASDAQ 100
Dec '2010894.75+3.0010976.5010813.7510914.2510891.751032537:27:27 amOptionChart
Mar '2110888.75+5.2510945.2510809.0010926.0010883.501177:24:03 amOptionChart