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 '20364^6+1^2367^4363^0363^2363^4328198:31:55 amOptionChart
Mar '21373^2+1^0375^4371^4371^6372^2138418:31:55 amOptionChart
May '21378^4+0^6380^6377^2377^4377^674538:31:54 amOptionChart
Jul '21381^6+0^2384^2380^6381^0381^452178:31:44 amOptionChart
Sep '21378^2+0^4380^2377^2378^0377^62958:30:16 amOptionChart
Dec '21383^4+0^2385^2382^4383^0383^216688:31:52 amOptionChart
Chicago Wheat
Dec '20548^0-1^6552^4545^4552^2549^6105948:31:58 amOptionChart
Mar '21555^0-2^0560^0552^6559^4557^013268:31:57 amOptionChart
May '21559^4-2^4564^6557^2564^0562^06218:31:57 amOptionChart
Jul '21558^2-2^6563^6556^4562^2561^05188:31:47 amOptionChart
Sep '21563^6-2^4568^4561^6568^4566^23008:31:47 amOptionChart
Dec '21572^6-3^2577^0572^0576^0576^0888:30:59 amOptionChart
Kansas Wheat
Dec '20480^2-2^6486^0478^0484^4483^026448:31:57 amOptionChart
Mar '21490^4-3^0496^2488^6495^0493^43638:31:50 amOptionChart
May '21497^4-3^4503^0496^0502^6501^02408:31:24 amOptionChart
Jul '21503^4-4^0510^0503^0509^4507^42318:31:23 amOptionChart
Sep '21511^0-4^2517^0510^6515^0515^2358:30:02 amOptionChart
Minneapolis Wheat
Dec '20533^4-1^2536^2533^4534^0534^62087:43:36 amOptionChart
Mar '21546^6-0^4548^0546^2547^0547^2797:32:07 amOptionChart
May '21555^0-0^4555^6555^0555^0555^4257:18:30 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 '20998^6-1^21003^4995^2999^01000^0264698:31:58 amOptionChart
Jan '211002^0-1^21006^4998^61002^01003^256058:31:44 amOptionChart
Mar '21997^0-0^21000^6993^6996^0997^231678:31:39 amOptionChart
May '21995^0+0^2998^0992^4994^2994^614448:31:58 amOptionChart
Jul '21997^2+0^21000^2994^6994^6997^013558:31:25 amOptionChart
Aug '21993^0+1^6993^0991^0991^0991^21092:15:45 amOptionChart
Sep '21965^4-1^0967^4964^2967^0966^4737:42:16 amOptionChart
Soyoil
Oct '2032.55+0.1932.7032.2232.4132.3624428:31:45 amOptionChart
Dec '2032.54+0.1332.6732.2232.4132.41210508:31:58 amOptionChart
Jan '2132.63+0.1232.7732.3332.5632.5135148:31:50 amOptionChart
Mar '2132.72+0.1232.8632.4332.6232.6020538:31:37 amOptionChart
May '2132.80+0.1132.9532.5332.7232.697668:31:54 amOptionChart
Soymeal
Oct '20332.50-1.30334.40331.10333.60333.8021788:31:52 amOptionChart
Dec '20335.00-1.50337.30333.40336.00336.50134398:31:58 amOptionChart
Jan '21333.90-1.50336.10332.50334.90335.4023378:31:50 amOptionChart
Mar '21330.20-1.50332.20329.30331.00331.7020668:31:38 amOptionChart
May '21326.80-0.90328.30325.70326.70327.7013648:31:43 amOptionChart
Oats
Dec '20284^6-1^0286^6283^4286^4285^6598:30:10 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  S0.000108.025107.800108.000108.02599928:32:20 amOptionChart
Dec '20112.275  S0.000112.175111.875112.100112.275228528:32:23 amOptionChart
Feb '21115.650  S0.000115.600115.325115.600115.65089198:31:59 amOptionChart
Apr '21117.500  S0.000117.425117.225117.375117.50050938:32:15 amOptionChart
Jun '21111.000  S0.000110.850110.750110.800111.00023148:32:08 amOptionChart
Aug '21109.400  S0.000109.225109.100109.200109.40013128:32:18 amOptionChart
Feeder Cattle
Oct '20142.275  S0.000142.200141.750142.200142.27532178:32:15 amOptionChart
Nov '20142.350  S0.000142.375141.875142.375142.35036868:32:15 amOptionChart
Jan '21140.900  S0.000140.725140.450140.725140.90012868:31:53 amOptionChart
Mar '21140.250  S0.000140.125139.850140.000140.2506468:31:53 amOptionChart
Apr '21141.625  S0.000141.400141.375141.400141.6251958:30:35 amOptionChart
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  S0.00069.65068.90069.47569.47568428:32:18 amOptionChart
Dec '2063.275  S0.00062.75062.25062.45063.275143078:32:09 amOptionChart
Feb '2168.500  S0.00067.95067.57567.80068.50065558:32:19 amOptionChart
Apr '2171.300-0.57571.37571.02571.10071.87539898:32:06 amOptionChart
May '2175.750  P0.00076.10075.50076.10075.7502312:43:53 pmOptionChart
Jun '2179.975-0.40079.97579.60079.67580.37521798:32:06 amOptionChart
Jul '2180.125  P0.00080.55079.47580.15080.1256561:03:53 pmOptionChart
Aug '2178.275-0.57578.85078.27578.85078.8503398:30:02 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
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 '2039.95-0.3640.6439.7540.1540.31982098:32:04 amOptionChart
Dec '2040.23-0.3540.8940.0440.3540.58200988:32:03 amOptionChart
Jan '2140.55-0.3541.2040.3740.7540.90110478:31:56 amOptionChart
Feb '2140.90-0.3441.5440.7341.1941.2456668:31:38 amOptionChart
Mar '2141.18-0.3941.8641.0841.4741.5743668:28:36 amOptionChart
Unleaded Gasoline
Oct '201.1914-0.00431.20491.18501.19331.195718058:31:25 amOptionChart
Nov '201.1703-0.00291.18231.16191.16901.173279938:31:58 amOptionChart
Dec '201.1539-0.00361.16511.14611.15551.157533658:32:03 amOptionChart
Jan '211.1555-0.00441.16701.14821.15811.159911708:32:03 amOptionChart
Feb '211.1652-0.00681.17731.16001.17731.17207068:31:13 amOptionChart
Heating Oil
Oct '201.1176+0.00091.12811.10951.11201.116720988:32:02 amOptionChart
Nov '201.1269+0.00051.13721.11811.12011.1264149098:32:03 amOptionChart
Dec '201.1417-0.00011.15181.13261.13261.141869378:32:02 amOptionChart
Jan '211.1576-0.00201.16811.15071.15521.159634308:31:55 amOptionChart
Feb '211.1736-0.00301.18331.16671.17281.176631128:31:58 amOptionChart
Natural Gas
Oct '202.207-0.0412.2472.1522.1782.24856128:31:43 amOptionChart
Nov '202.842-0.0572.9182.8062.8652.899330318:32:03 amOptionChart
Dec '203.314-0.0293.3703.2933.3033.34397838:32:03 amOptionChart
Jan '213.426-0.0253.4793.4073.4273.45184108:32:00 amOptionChart
Feb '213.371-0.0223.4203.3543.3863.39335238:31:43 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 '201854.0-14.91870.61847.81866.21868.952938:31:28 amOptionChart
Dec '201862.8-14.11879.31855.61872.71876.91254238:31:58 amOptionChart
Feb '211868.3-15.61885.91863.21881.71883.97598:31:41 amOptionChart
Apr '211873.0-15.51887.11868.01885.51888.52418:30:02 amOptionChart
Silver
Sep '2022.730-0.38822.75522.73022.75023.118478:25:09 amOptionChart
Dec '2022.900-0.29623.41522.52023.24023.196500938:31:58 amOptionChart
Mar '2123.000+6.00823.50522.65023.40023.3176588:31:02 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.9610-0.00802.99102.95252.98302.9690898:00:26 amOptionChart
Dec '202.9490-0.01902.99502.94402.96502.9680404878:31:56 amOptionChart
Mar '212.9495-0.02352.99652.94952.97102.973024188:31:08 amOptionChart
May '212.9535-0.02252.99602.95352.98652.97605718:31:08 amOptionChart
Platinum
Oct '20830.9-7.1859.3828.7843.1838.065668:31:54 amOptionChart
Jan '21838.9-6.4867.2836.5850.8845.336808:31:54 amOptionChart
Apr '21843.8-7.3863.5842.5863.5851.1168:31:51 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 '20177-4+0-5177-9176-20176-28176-31942628:32:40 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17712:50:40 amOptionChart
10 Year Note
Dec '20139-21.5+0-3139-22139-15139-17.5139-18.53449068:32:47 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 '20126-3+0-2.25126-3.25125-31.75126-0.5126-0.751637368:32:47 amOptionChart
2 Year Note
Sep '20110-13.625  P0-0110-13.75110-13.5110-13.5110-13.62524852:02:36 pmOptionChart
Dec '20110-15.375+0-0.5110-15.375110-14.75110-14.875110-14.875641338:32:48 amOptionChart
Eurodollar
Dec '2099.7400+0.005099.740099.730099.730099.7350492368:23:50 amOptionChart
Mar '2199.7900+0.005099.795099.780099.780099.7850477197:54:46 amOptionChart
Jun '2199.8050+0.010099.805099.790099.790099.7950274528:19:25 amOptionChart
Sep '2199.8050+0.010099.805099.790099.790099.7950250448:29:52 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 '200.009486-0.0000090.0095100.0094830.0094950.009495391248:32:08 amOptionChart
Mar '210.009500-0.0000100.0095180.0094990.0095000.009510317:33:45 amOptionChart
Canadian Dollar
Dec '200.7473-0.00190.74990.74700.74870.7491252638:32:20 amOptionChart
Mar '210.7491-0.00040.74940.74910.74940.7494512:32:30 amOptionChart
Euro Currency
Dec '201.1652-0.00341.17041.16451.16881.16861024128:32:20 amOptionChart
Mar '211.1676-0.00361.17291.16741.17171.17122268:25:02 amOptionChart
British Pound
Dec '201.2723-0.00231.28111.26991.27521.2746581178:32:19 amOptionChart
Mar '211.2735-0.00191.28041.27281.27621.27541708:30:14 amOptionChart
Australian Dollar
Dec '200.7034-0.00180.70880.70270.70470.7052600838:32:22 amOptionChart
Mar '210.7035-0.00200.70350.70350.70350.705538:30:59 amOptionChart
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 '2026595-12026882264242677226715656888:32:49 amOptionChart
Mar '2126460-15926781264602670026619357:41:23 amOptionChart
Emini SP 500
Dec '203227.25-10.753258.753206.503243.503238.003399998:32:23 amOptionChart
Mar '213219.00-10.753249.503199.253240.253229.7511538:31:21 amOptionChart
Emini NASDAQ 100
Dec '2010887.25-4.5010976.5010813.7510914.2510891.751372838:32:23 amOptionChart
Mar '2110890.00+6.5010945.2510809.0010926.0010883.501488:23:54 amOptionChart