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 '20403^0+1^4403^4400^0401^0401^43093429:54:21 pmOptionChart
Mar '21405^6+1^4406^0403^0404^0404^21840619:54:07 pmOptionChart
May '21406^4+1^2406^4403^6405^0405^2486329:45:41 pmOptionChart
Jul '21406^4+0^6406^4404^2405^2405^6381639:50:16 pmOptionChart
Sep '21384^4+0^2384^4383^4384^0384^292088:43:19 pmOptionChart
Dec '21384^0+1^2384^0381^6382^4382^6305539:47:55 pmOptionChart
Chicago Wheat
Dec '20609^0+0^2610^4606^2609^6608^6729999:52:53 pmOptionChart
Mar '21607^2-0^4608^6605^0608^2607^6240389:35:00 pmOptionChart
May '21604^0-1^4606^0602^0605^6605^4101339:27:05 pmOptionChart
Jul '21596^6-1^0597^6594^6597^6597^6115589:20:20 pmOptionChart
Sep '21599^0-1^4600^0597^0599^6600^451778:58:57 pmOptionChart
Dec '21604^4-2^6605^0604^0604^2607^227557:07:51 pmOptionChart
Kansas Wheat
Dec '20544^2+1^0544^2540^0543^0543^2279949:50:54 pmOptionChart
Mar '21550^4+0^4550^4546^4549^6550^0146549:35:00 pmOptionChart
May '21555^0-0^6555^0552^2554^6555^649048:01:08 pmOptionChart
Jul '21560^20^0560^2557^0560^0560^248999:21:54 pmOptionChart
Sep '21563^2-3^0563^2563^2563^2566^27647:49:09 pmOptionChart
Minneapolis Wheat
Dec '20555^2+3^2555^2551^2551^2552^054189:40:35 pmOptionChart
Mar '21567^6+3^0567^6564^2564^2564^629039:21:54 pmOptionChart
May '21574^0+2^2574^0570^6571^6571^65839:22:01 pmOptionChart
Jul '21579^6+1^4579^6577^2578^2578^24489:22:01 pmOptionChart
Sep '21580^20^0580^2580^0580^0580^22909:29:07 pmOptionChart
Soybeans
Nov '201060^2+3^01061^21056^21058^41057^2895929:52:14 pmOptionChart
Jan '211056^6+2^01058^21053^01056^21054^61969159:52:51 pmOptionChart
Mar '211044^0+2^21045^21040^21043^21041^6432099:52:31 pmOptionChart
May '211038^6+2^21039^61035^21037^01036^4216429:52:31 pmOptionChart
Jul '211037^2+2^01038^41033^61035^61035^2227209:52:31 pmOptionChart
Aug '211024^0-0^61040^21024^01036^61024^68091:18:18 pmOptionChart
Sep '21991^40^0991^4991^0991^0991^46238:07:00 pmOptionChart
Soyoil
Dec '2033.31-0.1133.4833.2233.4233.42810829:52:05 pmOptionChart
Jan '2133.20-0.0933.3233.1233.2933.29232299:44:59 pmOptionChart
Mar '2132.99-0.0933.1332.9133.0833.08173479:44:59 pmOptionChart
May '2132.82-0.0832.9232.7332.9032.90132999:35:43 pmOptionChart
Jul '2132.70-0.0832.7932.6832.7932.7878609:35:43 pmOptionChart
Soymeal
Dec '20378.00+1.30378.50376.60377.20376.70617779:52:31 pmOptionChart
Jan '21371.30+1.20371.80369.90370.50370.10236599:42:02 pmOptionChart
Mar '21359.30+1.30359.40357.80358.40358.00128399:33:46 pmOptionChart
May '21347.70-0.30348.60347.70347.90348.0075278:20:57 pmOptionChart
Jul '21345.90+0.50346.10345.40345.40345.4048517:40:02 pmOptionChart
Oats
Dec '20297^6+1^6297^6296^4296^4296^05539:34:11 pmOptionChart
Mar '21296^0+0^4296^0296^0296^0295^41627:00:00 pmOptionChart
May '21296^0-0^2296^0296^0296^0296^2527:54:31 pmOptionChart
Jul '21269^4  P-28^60^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-11^00^00^00^0269^406:00:00 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 '20106.0250.000106.150104.650104.650105.8504851:02:11 pmOptionChart
Dec '20104.8000.000105.025102.850103.475104.675230491:04:59 pmOptionChart
Feb '21107.8000.000107.875105.950106.475107.700125451:04:56 pmOptionChart
Apr '21111.4000.000111.550109.825110.225111.37593551:04:47 pmOptionChart
Jun '21105.9500.000106.150104.800105.200105.97580721:04:56 pmOptionChart
Aug '21105.4500.000105.925104.575104.650105.45028341:04:42 pmOptionChart
Feeder Cattle
Oct '20135.2000.000135.400134.400134.400135.1752331:02:38 pmOptionChart
Nov '20133.8750.000134.000131.225131.650133.90011811:04:43 pmOptionChart
Jan '21130.0000.000130.125127.525127.800129.95037501:04:55 pmOptionChart
Mar '21129.4250.000129.650127.375127.500129.52519811:04:44 pmOptionChart
Apr '21131.2250.000131.600129.500129.625131.1006471:03:45 pmOptionChart
May '21132.0250.000132.800130.700131.000131.9253491:01:45 pmOptionChart
Aug '21139.5750.000140.350138.725139.025139.55012112:59:58 pmOptionChart
Lean Hogs
Dec '2066.3250.00067.32565.82567.00066.375151411:04:57 pmOptionChart
Feb '2166.1750.00067.42565.67567.32566.20081841:04:29 pmOptionChart
Apr '2168.6750.00069.90068.20069.90068.75036021:04:12 pmOptionChart
May '2173.5500.00074.20073.05074.15073.5506212:30:00 pmOptionChart
Jun '2178.1000.00079.35077.72579.30078.22515641:04:40 pmOptionChart
Jul '2178.2750.00079.42577.90079.22578.4257031:03:42 pmOptionChart
Aug '2177.4000.00078.40076.97578.10077.4755061:03:59 pmOptionChart
Oct '2166.7750.00067.15066.37567.02566.9001901:02:00 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
Ethanol
Nov '201.470.001.541.451.541.47812:06:11 pmOptionChart
Dec '201.39-0.021.491.391.471.41153:17:16 pmOptionChart
Jan '211.40  P0.001.401.401.401.4002:49:00 pmOptionChart
Crude Oil
Dec '2037.47+0.0837.7637.3537.3937.39208719:54:23 pmOptionChart
Jan '2137.80+0.0838.1037.6937.7637.7233999:51:49 pmOptionChart
Feb '2138.17+0.0938.4638.0838.0838.085609:53:38 pmOptionChart
Mar '2138.53+0.1038.7838.4838.4838.434109:44:28 pmOptionChart
Apr '2139.00+0.2539.1238.8738.8738.751659:23:25 pmOptionChart
Unleaded Gasoline
Nov '201.1035+0.02211.10491.08301.08301.08143338:20:35 pmOptionChart
Dec '201.0790+0.01541.08701.06271.06271.063649709:49:54 pmOptionChart
Jan '211.0769+0.01531.08201.06231.06231.061639219:31:32 pmOptionChart
Feb '211.0831+0.01181.08911.07811.07811.071313179:51:23 pmOptionChart
Mar '211.1001+0.01001.10561.09381.09381.09019087:07:09 pmOptionChart
Heating Oil
Nov '201.1285+0.01431.13171.11201.11201.11421557:03:35 pmOptionChart
Dec '201.1215+0.00821.12961.11061.11141.113335069:50:19 pmOptionChart
Jan '211.1292+0.00711.13771.12481.12641.122122939:45:35 pmOptionChart
Feb '211.1387+0.00601.14471.13011.13011.13274979:44:28 pmOptionChart
Mar '211.1486+0.00541.15511.14031.14051.14326129:27:27 pmOptionChart
Natural Gas
Nov '203.040+0.0443.0512.9673.0202.99647111:29:56 pmOptionChart
Dec '203.2910.0003.2963.2753.2833.29115639:52:43 pmOptionChart
Jan '213.409-0.0023.4123.3963.3963.4111459:49:24 pmOptionChart
Feb '213.362-0.0013.3653.3513.3563.363578:59:11 pmOptionChart
Mar '213.237+0.0013.2373.2253.2253.236468:55:12 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
Gold
Oct '201870.9-5.31876.21870.91870.91876.288:55:13 amOptionChart
Dec '201878.2-1.01881.01875.81877.51879.2136249:54:21 pmOptionChart
Feb '211884.5-2.11887.21883.51884.11886.6519:18:24 pmOptionChart
Apr '211891.2-0.91891.21890.11890.11892.113188:42:00 pmOptionChart
Silver
Dec '2023.405+0.04623.54523.29023.44023.35966909:53:28 pmOptionChart
Mar '2123.560+6.56823.68023.46023.58523.5091119:14:57 pmOptionChart
May '2123.785+6.73923.78523.78523.78523.60967:26:11 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.0755+0.01153.07903.06303.06903.064051389:54:21 pmOptionChart
Mar '213.0770+0.00903.08103.06753.07303.0680639:28:20 pmOptionChart
May '213.0715+0.00053.10603.05303.09003.071043:29:20 pmOptionChart
Jul '213.0855+0.01153.11253.05953.09003.0740311:07:03 amOptionChart
Platinum
Oct '20856.3-14.0870.3854.7854.7870.328:24:00 amOptionChart
Jan '21866.8-8.2874.3864.2870.5875.08809:49:50 pmOptionChart
Apr '21871.0-8.4873.7870.0873.0879.41379:44:07 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 '20173-29-0-28174-8173-25174-8174-1157509:52:47 pmOptionChart
Mar '21175-24+0-12176-2175-12175-25175-1260411:32:42 amOptionChart
10 Year Note
Dec '20138-24-0-30.5138-26.5138-22138-26138-25.5798949:54:19 pmOptionChart
Mar '21138-13.5-0-31.5138-13.5138-13.5138-13.5138-1427259:35:39 pmOptionChart
5 Year Note
Dec '20125-24.50-0125-25125-23.25125-24.5125-24.5284339:53:29 pmOptionChart
Mar '21126-3.250-0126-3.25126-3.25126-3.25126-3.252502:06:29 pmOptionChart
2 Year Note
Dec '20110-13.750-0110-13.75110-13.5110-13.625110-13.7543249:54:03 pmOptionChart
Mar '21110-140-0110-14110-14110-14110-141282:06:43 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.755099.760099.755018139:32:00 pmOptionChart
Mar '2199.79000.000099.795099.785099.790099.790010079:35:50 pmOptionChart
Jun '2199.80000.000099.805099.795099.800099.800028509:34:36 pmOptionChart
Sep '2199.80000.000099.805099.800099.800099.800054609:32:00 pmOptionChart
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 '200.009578-0.0000120.0095950.0095740.0095910.009590164919:54:12 pmOptionChart
Mar '210.009601-0.0000020.0096010.0096010.0096010.009603237:02:12 pmOptionChart
Canadian Dollar
Dec '200.7516-0.00060.75200.75060.75060.752253809:54:04 pmOptionChart
Mar '210.7510-0.00150.75840.75100.75840.75252073:50:07 pmOptionChart
Euro Currency
Dec '201.17630.00001.17701.17551.17561.1763105929:52:45 pmOptionChart
Mar '211.1791+0.00031.17931.17821.17821.1789578:55:14 pmOptionChart
British Pound
Dec '201.2995-0.00021.30001.29841.29911.299731029:50:20 pmOptionChart
Mar '211.30050.00001.30051.30051.30051.30052447:54:59 pmOptionChart
Australian Dollar
Dec '200.7059-0.00020.70690.70460.70490.7061159559:53:19 pmOptionChart
Mar '210.7050-0.00140.71450.70500.71290.70641622:51:31 pmOptionChart
Brazilian Real
Dec '200.1736-0.00060.17600.17250.17450.174292913:58:53 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 '2026638+22926706264642648226409141609:54:18 pmOptionChart
Mar '2126559+24226600264032640326317149:17:03 pmOptionChart
Emini SP 500
Dec '203292.00+28.503298.753272.253279.003263.50608539:54:08 pmOptionChart
Mar '213284.25+30.503287.503265.253270.753253.751608:59:35 pmOptionChart
Emini NASDAQ 100
Dec '2011228.75+96.0011241.7511165.0011180.5011132.75281669:54:22 pmOptionChart
Mar '2111220.00+97.2511232.0011169.0011169.0011122.75179:14:30 pmOptionChart