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 '20414^2-1^6415^2412^2415^0416^0210531:17:18 amOptionChart
Mar '21415^2-1^2416^0412^6415^4416^4129921:11:08 amOptionChart
May '21416^2-0^6416^6413^6416^2417^036631:11:37 amOptionChart
Jul '21416^2-1^0417^0414^2416^4417^229081:05:38 amOptionChart
Sep '21393^4-1^0394^4392^4394^4394^489012:31:41 amOptionChart
Dec '21390^2-1^0391^2389^2390^4391^2228212:53:46 amOptionChart
Chicago Wheat
Dec '20610^2-5^4614^4608^4614^4615^660251:17:26 amOptionChart
Mar '21609^4-6^2613^4608^4613^0615^618401:05:39 amOptionChart
May '21608^4-6^0611^4607^2611^2614^47321:00:43 amOptionChart
Jul '21600^4-5^2602^6599^4602^6605^66351:17:37 amOptionChart
Sep '21603^4-5^0605^6602^4605^4608^41581:17:37 amOptionChart
Dec '21610^4-5^0612^0609^4612^0615^41621:14:45 amOptionChart
Kansas Wheat
Dec '20543^2-6^0548^6542^4548^2549^216091:17:37 amOptionChart
Mar '21550^2-6^0554^4549^0554^2556^2101812:13:04 amOptionChart
May '21555^6-6^2560^4555^6560^0562^01931:17:37 amOptionChart
Jul '21560^4-5^4564^0560^0563^6566^06431:17:37 amOptionChart
Sep '21566^6-5^2569^2566^6569^2572^03611:29:26 pmOptionChart
Minneapolis Wheat
Dec '20559^4-2^0560^6558^6560^6561^445712:38:11 amOptionChart
Mar '21571^2-2^2572^2570^6572^0573^433612:50:06 amOptionChart
May '21578^2-1^6578^2577^2577^4580^0249:52:17 pmOptionChart
Jul '21584^4-1^6584^4584^0584^0586^2279:52:17 pmOptionChart
Sep '21584^0-2^6584^0584^0584^0586^6712:13:04 amOptionChart
Soybeans
Nov '201080^2-2^01081^61075^61081^61082^284681:17:30 amOptionChart
Jan '211074^4-2^01075^61070^01075^61076^4179991:17:40 amOptionChart
Mar '211059^6-1^01060^41054^61060^01060^627161:16:30 amOptionChart
May '211054^2+0^21055^01049^01052^01054^016791:17:13 amOptionChart
Jul '211052^2+0^41053^41047^21050^41051^69711:17:13 amOptionChart
Aug '211040^2+0^21040^21036^61036^61040^04712:21:54 amOptionChart
Sep '211005^4+0^21005^41002^21002^41005^22611:27:29 pmOptionChart
Soyoil
Dec '2033.87-0.2434.1133.6234.1134.11124851:17:26 amOptionChart
Jan '2133.77-0.1533.9533.5133.9333.9229351:16:47 amOptionChart
Mar '2133.62-0.0533.7033.3333.6833.6726671:06:36 amOptionChart
May '2133.50+0.0233.5333.1833.5133.48233712:58:37 amOptionChart
Jul '2133.47+0.0733.4733.2133.4533.406441:12:08 amOptionChart
Soymeal
Dec '20381.30-2.70383.60380.50383.30384.0050391:17:38 amOptionChart
Jan '21375.60-2.30377.50374.60377.40377.90179512:58:51 amOptionChart
Mar '21363.10-1.70364.50362.10364.50364.80107612:38:48 amOptionChart
May '21352.90-0.90353.70352.20353.70353.8082211:57:14 pmOptionChart
Jul '21349.40-0.50350.70349.30350.70349.903781:08:53 amOptionChart
Oats
Dec '20306^6-1^2308^2306^4307^0308^01911:46:49 pmOptionChart
Mar '21303^6-1^4304^4303^6304^4305^2312:26:37 amOptionChart
May '21302^4  P0^0305^0302^2305^0302^41012:25:58 pmOptionChart
Jul '21269^4  P-33^40^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-15^60^00^00^0269^406:00:00 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 '20104.850  P0.000105.025104.075104.200104.8508881:03:51 pmOptionChart
Dec '20104.050  P0.000105.350103.525104.225104.050229971:04:59 pmOptionChart
Feb '21107.025  P0.000108.100106.425107.025107.025130961:04:59 pmOptionChart
Apr '21110.725  P0.000111.600109.825109.975110.72597271:04:46 pmOptionChart
Jun '21105.650  P0.000106.500104.750104.825105.65070681:04:55 pmOptionChart
Aug '21105.350  P0.000106.100104.400104.550105.35028811:04:46 pmOptionChart
Feeder Cattle
Oct '20134.300  P0.000134.500133.450133.500134.3006341:04:55 pmOptionChart
Nov '20132.300  P0.000133.075130.675130.825132.30021811:04:59 pmOptionChart
Jan '21128.425  P0.000129.450126.950127.275128.42542711:04:59 pmOptionChart
Mar '21128.050  P0.000128.900126.625126.975128.05023641:04:45 pmOptionChart
Apr '21129.975  P0.000130.875128.775128.875129.9757461:04:27 pmOptionChart
May '21131.050  P0.000131.950130.000130.000131.0503711:03:53 pmOptionChart
Aug '21139.100  P0.000139.625138.150138.150139.10015812:59:58 pmOptionChart
Lean Hogs
Dec '2067.650  P0.00069.65067.42568.17567.650158951:04:56 pmOptionChart
Feb '2168.050  P0.00069.32567.47567.70068.05070601:04:56 pmOptionChart
Apr '2170.375  P0.00071.40069.62570.12570.37537351:04:58 pmOptionChart
May '2174.700  P0.00075.50074.47575.50074.7002212:04:01 pmOptionChart
Jun '2179.625  P0.00080.42578.85079.32579.62514841:03:37 pmOptionChart
Jul '2179.600  P0.00080.37578.97579.35079.6007941:03:59 pmOptionChart
Aug '2178.575  P0.00079.25078.00078.35078.5754171:03:47 pmOptionChart
Oct '2167.625  P0.00067.90067.02567.80067.625811:03:59 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 '201.55  P0.001.561.551.561.55711:40:36 amOptionChart
Dec '201.49  P0.001.511.491.511.49711:40:36 amOptionChart
Jan '211.48  P0.001.481.481.481.4802:49:00 pmOptionChart
Crude Oil
Dec '2038.78-0.7939.0138.6138.9739.57273701:17:36 amOptionChart
Jan '2139.10-0.7739.3338.9339.3039.8757001:14:55 amOptionChart
Feb '2139.41-0.7739.6539.2639.6540.1824431:13:43 amOptionChart
Mar '2139.70-0.7639.9239.5739.8840.4685112:36:40 amOptionChart
Apr '2139.99-0.7340.1339.8740.0940.7243412:43:14 amOptionChart
Unleaded Gasoline
Nov '201.1203-0.02311.12511.11821.12451.14341271:17:00 amOptionChart
Dec '201.1064-0.02241.11201.10171.11201.12889751:17:46 amOptionChart
Jan '211.1044-0.02151.10741.09961.10641.12594831:17:46 amOptionChart
Feb '211.1138-0.02111.11551.11071.11551.1349461:04:47 amOptionChart
Mar '211.1283-0.02451.13271.12831.13271.1528669:13:24 pmOptionChart
Heating Oil
Nov '201.1401-0.01761.14481.13701.14461.157710111:55:45 pmOptionChart
Dec '201.1433-0.01571.14901.13861.14901.159012201:17:17 amOptionChart
Jan '211.1535-0.01501.15631.14851.15471.16854551:09:45 amOptionChart
Feb '211.1652-0.01451.16691.16051.16691.17978411:55:45 pmOptionChart
Mar '211.1754-0.01501.17561.17211.17561.19042911:29:24 pmOptionChart
Natural Gas
Nov '203.030+0.0113.0303.0163.0203.0197411:54:52 pmOptionChart
Dec '203.306-0.0053.3103.2923.3083.31136091:17:36 amOptionChart
Jan '213.417-0.0073.4203.4043.4183.4243401:11:58 amOptionChart
Feb '213.372-0.0043.3723.3573.3713.376931:11:05 amOptionChart
Mar '213.237-0.0103.2443.2373.2403.24711712:10:17 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 '201908.8  P0.01908.81904.41904.61908.81761:46:22 pmOptionChart
Dec '201911.90.01912.61904.91909.81911.9260061:17:58 amOptionChart
Feb '211918.6-0.71919.41912.71917.41919.34571:15:38 amOptionChart
Apr '211923.8-1.11924.61921.21921.21924.9311:08:31 amOptionChart
Silver
Dec '2024.630+0.06024.66524.30524.49524.57088851:17:55 amOptionChart
Mar '2124.760+7.76824.76024.50024.61524.7255671:03:28 amOptionChart
May '2124.822  P+7.77625.00024.52524.85024.82229712:29:11 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.1010+0.00753.10303.07003.08803.0935102621:17:01 amOptionChart
Mar '213.1045+0.00703.10603.07403.08903.09753551:13:47 amOptionChart
May '213.0840-0.01653.09003.07803.09003.1005225:47:22 pmOptionChart
Jul '213.0980-0.00553.09803.08003.09003.1035118:42:47 pmOptionChart
Platinum
Oct '20882.1  P0.0884.5879.3881.4882.112010:38:25 amOptionChart
Jan '21889.2+2.4890.0877.1883.0886.811961:17:48 amOptionChart
Apr '21889.4-0.8889.4883.0883.0890.2411:27:28 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 '20174-12+0-9174-19174-9174-12174-3210601:17:56 amOptionChart
Mar '21175-25+0-11175-25175-25175-25175-14287:09:39 pmOptionChart
10 Year Note
Dec '20138-28.5+0-1.5138-30.5138-27138-28.5138-27854431:17:54 amOptionChart
Mar '21138-17+0-1138-18.5138-17138-18.5138-16411:28:35 pmOptionChart
5 Year Note
Dec '20125-24.75+0-0.5125-25.5125-24125-24.75125-24.25344281:17:12 amOptionChart
Mar '21126-3  P0-0126-3.25126-2.5126-2.5126-37342:04:10 pmOptionChart
2 Year Note
Dec '20110-13.625+0-0.125110-13.75110-13.375110-13.5110-13.5107781:06:54 amOptionChart
Mar '21110-13.625  P0-0110-13.75110-13.5110-13.75110-13.625123:58:38 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.750099.755099.75501305212:58:05 amOptionChart
Mar '2199.78500.000099.790099.785099.790099.785059641:11:58 amOptionChart
Jun '2199.8000+0.005099.805099.800099.805099.795011331:04:01 amOptionChart
Sep '2199.8050+0.005099.805099.800099.805099.800036451:03:33 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 '200.009600+0.0000240.0096020.0095700.0095780.009576308011:17:54 amOptionChart
Mar '210.009614+0.0000240.0096140.0095930.0095930.0095911111:41:53 pmOptionChart
Canadian Dollar
Dec '200.7588-0.00090.75890.75770.75840.759770051:17:47 amOptionChart
Mar '210.7583-0.00180.75840.75830.75840.7600165:20:47 pmOptionChart
Euro Currency
Dec '201.1797-0.00291.18011.17811.18001.1825260291:17:45 amOptionChart
Mar '211.1821-0.00301.18281.18121.18281.18511221:05:02 amOptionChart
British Pound
Dec '201.3066+0.00051.30671.30231.30441.306170621:17:53 amOptionChart
Mar '211.3052-0.00181.30521.30401.30401.3070611:37:11 pmOptionChart
Australian Dollar
Dec '200.7155+0.00210.71590.71150.71240.7134217481:17:42 amOptionChart
Mar '210.7145+0.00080.71450.71190.71290.7137811:01:45 pmOptionChart
Brazilian Real
Dec '200.1750-0.00100.17600.17430.17450.17605712:49:06 amOptionChart
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 '2027225-14027267271732724127365138791:17:52 amOptionChart
Mar '2127148-125271732709227112272732012:22:19 amOptionChart
Emini SP 500
Dec '203367.75-15.253370.253358.003369.003383.00772791:17:55 amOptionChart
Mar '213360.00-13.503360.503348.753357.503373.50921:07:16 amOptionChart
Emini NASDAQ 100
Dec '2011557.25-30.7511566.7511507.0011558.5011588.00304111:17:42 amOptionChart
Mar '2111549.25-29.5011549.7511507.0011518.0011578.75271:12:10 amOptionChart