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+1^6367^4363^0363^2363^4307417:44:58 amOptionChart
Mar '21373^4+1^2375^4371^4371^6372^2135777:44:55 amOptionChart
May '21378^6+1^0380^6377^2377^4377^673647:44:44 amOptionChart
Jul '21382^2+0^6384^2380^6381^0381^451217:44:55 amOptionChart
Sep '21378^2+0^4380^2377^2378^0377^62797:33:55 amOptionChart
Dec '21383^6+0^4385^2382^4383^0383^214867:44:49 amOptionChart
Chicago Wheat
Dec '20546^0-3^6552^4545^4552^2549^686867:44:52 amOptionChart
Mar '21553^2-3^6560^0552^6559^4557^011897:44:55 amOptionChart
May '21557^4-4^4564^6557^4564^0562^05547:44:15 amOptionChart
Jul '21556^6-4^2563^6556^6562^2561^04477:44:08 amOptionChart
Sep '21563^4-2^6568^4562^4568^4566^22037:31:01 amOptionChart
Dec '21572^0-4^0577^0572^0576^0576^0857:18:47 amOptionChart
Kansas Wheat
Dec '20480^0-3^0486^0479^4484^4483^021317:44:45 amOptionChart
Mar '21490^4-3^0496^2490^0495^0493^42787:44:40 amOptionChart
May '21497^4-3^4503^0497^4502^6501^02137:43:35 amOptionChart
Jul '21504^0-3^4510^0504^0509^4507^42127:43:35 amOptionChart
Sep '21511^4-3^6517^0511^4515^0515^2267:43:35 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 '201001^0+1^01003^4995^2999^01000^0233847:44:57 amOptionChart
Jan '211004^2+1^01006^4998^61002^01003^250527:44:55 amOptionChart
Mar '21998^6+1^41000^6993^6996^0997^228497:44:57 amOptionChart
May '21996^6+2^0998^0992^4994^2994^612527:44:52 amOptionChart
Jul '21999^0+2^01000^2994^6994^6997^013167:44:52 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 '2032.62+0.2632.7032.2232.4132.3623707:40:41 amOptionChart
Dec '2032.66+0.2532.6732.2232.4132.41192567:44:54 amOptionChart
Jan '2132.76+0.2532.7732.3332.5632.5129727:44:48 amOptionChart
Mar '2132.84+0.2432.8632.4332.6232.6019097:43:19 amOptionChart
May '2132.93+0.2432.9532.5332.7232.697047:43:08 amOptionChart
Soymeal
Oct '20333.20-0.60334.40331.10333.60333.8020867:44:59 amOptionChart
Dec '20335.50-1.00337.30333.40336.00336.50117837:44:59 amOptionChart
Jan '21334.60-0.80336.10332.50334.90335.4021757:44:55 amOptionChart
Mar '21331.10-0.60332.20329.30331.00331.7019637:44:59 amOptionChart
May '21327.40-0.30328.30325.70326.70327.7012747:44:55 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 '2039.92-0.3940.6439.7540.1540.31952688:19:25 amOptionChart
Dec '2040.20-0.3840.8940.0440.3540.58189978:19:06 amOptionChart
Jan '2140.52-0.3841.2040.3740.7540.90105928:18:43 amOptionChart
Feb '2140.85-0.3941.5440.7341.1941.2455558:15:53 amOptionChart
Mar '2141.20-0.3741.8641.0841.4741.5740538:19:15 amOptionChart
Unleaded Gasoline
Oct '201.1880-0.00771.20491.18501.19331.195712838:19:25 amOptionChart
Nov '201.1657-0.00751.18231.16191.16901.173263498:19:26 amOptionChart
Dec '201.1494-0.00811.16511.14611.15551.157527058:19:20 amOptionChart
Jan '211.1520-0.00791.16701.14821.15811.15998688:18:24 amOptionChart
Feb '211.1630-0.00901.17731.16001.17731.17206148:19:06 amOptionChart
Heating Oil
Oct '201.1158-0.00091.12811.10951.11201.116716108:19:06 amOptionChart
Nov '201.1252-0.00121.13721.11811.12011.1264128798:19:25 amOptionChart
Dec '201.1397-0.00211.15181.13261.13261.141858588:19:09 amOptionChart
Jan '211.1565-0.00311.16811.15071.15521.159626678:19:25 amOptionChart
Feb '211.1718-0.00481.18331.16671.17281.176624028:18:04 amOptionChart
Natural Gas
Oct '202.208-0.0402.2472.1522.1782.24853328:19:05 amOptionChart
Nov '202.859-0.0402.9182.8062.8652.899300488:19:21 amOptionChart
Dec '203.327-0.0163.3703.2933.3033.34381318:19:16 amOptionChart
Jan '213.438-0.0133.4793.4073.4273.45169638:19:14 amOptionChart
Feb '213.384-0.0093.4203.3543.3863.39330598:19:14 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 '201853.9-15.01870.61847.81866.21868.948828:14:24 amOptionChart
Dec '201862.9-14.01879.31855.61872.71876.91212358:19:20 amOptionChart
Feb '211871.4-12.51885.91863.21881.71883.96718:11:44 amOptionChart
Apr '211874.4-14.11887.11868.01885.51888.51817:58:07 amOptionChart
Silver
Sep '2023.118  P0.00023.25021.96022.00023.1184312:44:42 pmOptionChart
Dec '2022.865-0.33123.41522.52023.24023.196481778:19:10 amOptionChart
Mar '2123.010+6.01823.50522.65023.40023.3174818:08:34 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.9610-0.00802.99102.95252.98302.9690798:00:23 amOptionChart
Dec '202.9545-0.01352.99502.94802.96502.9680377678:19:18 amOptionChart
Mar '212.9600-0.01302.99652.95552.97102.973016188:17:34 amOptionChart
May '212.9635-0.01252.99602.95852.98652.97604438:15:26 amOptionChart
Platinum
Oct '20831.5-6.5859.3829.0843.1838.061198:18:59 amOptionChart
Jan '21839.4-5.9867.2837.7850.8845.333388:18:52 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+0-3177-9176-20176-28176-31883998:19:19 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17612:50:40 amOptionChart
10 Year Note
Dec '20139-20+0-1.5139-22139-15139-17.5139-18.53210188:19:16 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+0-1.75126-3.25125-31.75126-0.5126-0.751549888:18:33 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+0-0.5110-15.375110-14.75110-14.875110-14.875612888:19:14 amOptionChart
Eurodollar
Dec '2099.7400+0.005099.740099.730099.730099.7350449908:16:29 amOptionChart
Mar '2199.7900+0.005099.795099.780099.780099.7850461537:54:46 amOptionChart
Jun '2199.8000+0.005099.805099.790099.790099.7950235588:19:25 amOptionChart
Sep '2199.8000+0.005099.805099.790099.790099.7950224138:19:36 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 '200.009487-0.0000080.0095100.0094830.0094950.009495375038:19:42 amOptionChart
Mar '210.009500-0.0000100.0095180.0094990.0095000.009510287:33:45 amOptionChart
Canadian Dollar
Dec '200.7476-0.00160.74990.74700.74870.7491241578:19:25 amOptionChart
Mar '210.7491-0.00040.74940.74910.74940.7494512:32:30 amOptionChart
Euro Currency
Dec '201.1651-0.00351.17041.16471.16881.1686990978:19:40 amOptionChart
Mar '211.1676-0.00361.17291.16741.17171.17122218:16:22 amOptionChart
British Pound
Dec '201.2728-0.00181.28111.26991.27521.2746535338:19:36 amOptionChart
Mar '211.2742-0.00121.28041.27281.27621.27541436:36:39 amOptionChart
Australian Dollar
Dec '200.7038-0.00140.70880.70270.70470.7052583498:19:37 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 '2026599-11626882264242677226715605938:19:16 amOptionChart
Mar '2126460-15926781264602670026619377:11:31 amOptionChart
Emini SP 500
Dec '203229.75-8.253258.753206.503243.503238.003058068:19:43 amOptionChart
Mar '213222.25-7.503249.503199.253240.253229.756488:13:09 amOptionChart
Emini NASDAQ 100
Dec '2010918.50+26.7510976.5010813.7510914.2510891.751261538:19:43 amOptionChart
Mar '2110911.75+28.2510945.2510809.0010926.0010883.501268:03:57 amOptionChart