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 '20365^2+1^6367^4363^0363^2363^4290937:44:58 amOptionChart
Mar '21373^4+1^2375^4371^4371^6372^2116227:44:55 amOptionChart
May '21378^6+1^0380^6377^2377^4377^667567:44:44 amOptionChart
Jul '21382^2+0^6384^2380^6381^0381^439277:43:36 amOptionChart
Sep '21378^2+0^4380^2377^2378^0377^62517:33:55 amOptionChart
Dec '21383^6+0^4385^2382^4383^0383^212817:44:49 amOptionChart
Chicago Wheat
Dec '20546^0-3^6552^4545^4552^2549^685247:44:52 amOptionChart
Mar '21553^2-3^6560^0552^6559^4557^010147:44:55 amOptionChart
May '21557^4-4^4564^6557^4564^0562^04917:44:15 amOptionChart
Jul '21556^6-4^2563^6556^6562^2561^03997:18:47 amOptionChart
Sep '21563^4-2^6568^4562^4568^4566^21967:31:01 amOptionChart
Dec '21572^0-4^0577^0572^0576^0576^0847:18:47 amOptionChart
Kansas Wheat
Dec '20480^0-3^0486^0479^4484^4483^020647:44:45 amOptionChart
Mar '21490^4-3^0496^2490^0495^0493^42437:43:35 amOptionChart
May '21497^4-3^4503^0497^4502^6501^01657:43:35 amOptionChart
Jul '21504^0-3^4510^0504^0509^4507^41947:43:35 amOptionChart
Sep '21511^4-3^6517^0511^4515^0515^2267:09:52 amOptionChart
Minneapolis Wheat
Dec '20533^4-1^2536^2533^4534^0534^62057:43:36 amOptionChart
Mar '21546^6-0^4548^0546^2547^0547^2617:32:07 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 '201001^0+1^01003^4995^2999^01000^0222467:44:57 amOptionChart
Jan '211004^2+1^01006^4998^61002^01003^238907:44:55 amOptionChart
Mar '21998^6+1^41000^6993^6996^0997^222377:44:57 amOptionChart
May '21996^6+2^0998^0992^4994^2994^68037:44:52 amOptionChart
Jul '21999^0+2^01000^2994^6994^6997^09727:44:52 amOptionChart
Aug '21993^0+1^6993^0991^0991^0991^21002:15:45 amOptionChart
Sep '21965^4-1^0967^4964^2967^0966^4737:41:41 amOptionChart
Soyoil
Oct '2032.62+0.2632.7032.2232.4132.3610317:33:58 amOptionChart
Dec '2032.66+0.2532.6732.2232.4132.41176447:44:54 amOptionChart
Jan '2132.76+0.2532.7732.3332.5632.5127927:44:48 amOptionChart
Mar '2132.84+0.2432.8632.4332.6232.6015267:41:41 amOptionChart
May '2132.93+0.2432.9532.5332.7232.695417:39:26 amOptionChart
Soymeal
Oct '20333.20-0.60334.40331.10333.60333.8015977:44:59 amOptionChart
Dec '20335.50-1.00337.30333.40336.00336.50110257:44:59 amOptionChart
Jan '21334.60-0.80336.10332.50334.90335.4017587:44:55 amOptionChart
Mar '21331.10-0.60332.20329.30331.00331.7017927:44:59 amOptionChart
May '21327.40-0.30328.30325.70326.70327.709797:44:52 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 '2040.10-0.2140.6439.7540.1540.31818487:48:59 amOptionChart
Dec '2040.35-0.2340.8940.0440.3540.5893417:48:39 amOptionChart
Jan '2140.68-0.2241.2040.3740.7540.9034257:48:39 amOptionChart
Feb '2141.05-0.1941.5440.7341.1941.2414127:33:06 amOptionChart
Mar '2141.34-0.2341.8641.0841.4741.5715387:30:36 amOptionChart
Unleaded Gasoline
Oct '201.1935-0.00221.20491.18501.19331.19576167:47:54 amOptionChart
Nov '201.1719-0.00131.18231.16191.16901.173239647:49:05 amOptionChart
Dec '201.1552-0.00231.16511.14611.15551.157514767:46:18 amOptionChart
Jan '211.1566-0.00331.16701.14821.15811.15993187:47:45 amOptionChart
Feb '211.1685-0.00351.17731.16001.17731.17202927:47:01 amOptionChart
Heating Oil
Oct '201.1185+0.00181.12811.10951.11201.11676917:47:31 amOptionChart
Nov '201.1278+0.00141.13721.11811.12011.126476847:48:54 amOptionChart
Dec '201.1426+0.00081.15181.13261.13261.141824487:47:56 amOptionChart
Jan '211.1590-0.00061.16811.15071.15521.15968357:48:22 amOptionChart
Feb '211.1744-0.00221.18331.16671.17281.17669517:38:53 amOptionChart
Natural Gas
Oct '202.207-0.0412.2472.1522.1782.24839297:49:04 amOptionChart
Nov '202.846-0.0532.9182.8062.8652.899231187:49:05 amOptionChart
Dec '203.323-0.0203.3703.2933.3033.34334007:47:41 amOptionChart
Jan '213.434-0.0173.4793.4073.4273.45128727:45:10 amOptionChart
Feb '213.383-0.0103.4203.3543.3863.39316327:48:48 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 '201854.3-14.61870.61847.81866.21868.947947:48:33 amOptionChart
Dec '201862.8-14.11879.31855.61872.71876.91125417:49:01 amOptionChart
Feb '211869.8-14.11885.91863.21881.71883.96547:47:59 amOptionChart
Apr '211872.0-16.51887.11868.01885.51888.51607:35:55 amOptionChart
Silver
Sep '2023.118  P0.00023.25021.96022.00023.1184312:44:42 pmOptionChart
Dec '2022.875-0.32123.41522.52023.24023.196441867:49:02 amOptionChart
Mar '2123.010+6.01823.50522.65023.40023.3174577:40:51 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 '202.9595-0.00852.99502.94802.96502.9680349127:48:54 amOptionChart
Mar '212.9635-0.00952.99652.95552.97102.973014477:48:22 amOptionChart
May '212.9665-0.00952.99602.95852.98652.97604397:48:54 amOptionChart
Platinum
Oct '20835.4-2.6859.3829.0843.1838.055927:48:54 amOptionChart
Jan '21843.3-2.0867.2837.7850.8845.329807:48:54 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 '20177-2+0-3177-9176-20176-28176-31771767:49:01 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17612:50:40 amOptionChart
10 Year Note
Dec '20139-20+0-1.5139-22139-15139-17.5139-18.52885807:48:47 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 '20126-2.5+0-1.75126-3125-31.75126-0.5126-0.751355777:48:59 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+0-0.375110-15.375110-14.75110-14.875110-14.875563947:48:57 amOptionChart
Eurodollar
Dec '2099.73500.000099.740099.730099.730099.7350423657:38:54 amOptionChart
Mar '2199.7900+0.005099.795099.780099.780099.7850460347:30:00 amOptionChart
Jun '2199.8000+0.005099.805099.790099.790099.7950224157:43:23 amOptionChart
Sep '2199.8000+0.005099.805099.790099.790099.7950209837:44:36 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 '200.009489-0.0000060.0095100.0094830.0094950.009495363387:47:53 amOptionChart
Mar '210.009500-0.0000100.0095180.0094990.0095000.009510287:33:45 amOptionChart
Canadian Dollar
Dec '200.7479-0.00120.74990.74700.74870.7491220597:48:32 amOptionChart
Mar '210.7491-0.00040.74940.74910.74940.7494512:32:30 amOptionChart
Euro Currency
Dec '201.1662-0.00241.17041.16471.16881.1686925537:48:32 amOptionChart
Mar '211.1675-0.00381.17291.16741.17171.17121977:29:00 amOptionChart
British Pound
Dec '201.2749+0.00031.28111.26991.27521.2746503907:48:32 amOptionChart
Mar '211.2742-0.00121.28041.27281.27621.27541436:36:39 amOptionChart
Australian Dollar
Dec '200.7038-0.00140.70880.70270.70470.7052553317:48:24 amOptionChart
Mar '210.7035-0.00200.70350.70350.70350.7055397:38:20 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 '2026622-9326882264242677226715568707:49:00 amOptionChart
Mar '2126460-15926781264602670026619377:11:31 amOptionChart
Emini SP 500
Dec '203230.00-8.003258.753206.503243.503238.002830057:48:32 amOptionChart
Mar '213219.00-10.753249.503199.253240.253229.756407:31:07 amOptionChart
Emini NASDAQ 100
Dec '2010905.50+13.7510976.5010813.7510914.2510891.751113557:48:32 amOptionChart
Mar '2110874.25-9.2510945.2510809.0010926.0010883.501197:34:05 amOptionChart