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 '20401^4  S0^0415^2400^4415^0401^42984081:19:59 pmOptionChart
Mar '21404^2  S0^0416^0403^0415^4404^21793521:19:57 pmOptionChart
May '21405^2  S0^0416^6404^2416^2405^2480411:19:57 pmOptionChart
Jul '21405^6  S0^0417^0404^6416^4405^6375171:19:55 pmOptionChart
Sep '21384^2  S0^0394^4383^2394^4384^291491:19:57 pmOptionChart
Dec '21382^6  S0^0391^2382^0390^4382^6299981:19:51 pmOptionChart
Chicago Wheat
Dec '20608^6  S0^0614^4600^6614^4608^6705661:19:59 pmOptionChart
Mar '21607^6  S0^0613^4600^2613^0607^6235891:19:57 pmOptionChart
May '21605^4  S0^0611^4599^0611^2605^4100491:19:24 pmOptionChart
Jul '21597^6  S0^0602^6591^2602^6597^6114561:19:56 pmOptionChart
Sep '21600^4  S0^0605^6594^6605^4600^451421:19:28 pmOptionChart
Dec '21607^2  S0^0612^0601^6612^0607^227481:19:39 pmOptionChart
Kansas Wheat
Dec '20543^2  S0^0548^6532^0548^2543^2275491:19:54 pmOptionChart
Mar '21550^0  S0^0554^4539^0554^2550^0145071:19:54 pmOptionChart
May '21555^6  S0^0560^4545^0560^0555^648831:19:54 pmOptionChart
Jul '21560^2  S0^0564^0550^2563^6560^248471:19:15 pmOptionChart
Sep '21566^2  S0^0569^2556^6569^2566^27611:14:00 pmOptionChart
Minneapolis Wheat
Dec '20552^0  S0^0560^6549^2560^6552^050161:29:01 pmOptionChart
Mar '21564^6  S0^0572^2562^4572^0564^628181:23:34 pmOptionChart
May '21571^6  S0^0578^2569^2577^4571^65591:18:20 pmOptionChart
Jul '21578^2  S0^0584^4576^2584^0578^24391:18:20 pmOptionChart
Sep '21580^2  S0^0584^2577^0584^0580^22781:14:58 pmOptionChart
Soybeans
Nov '201057^2  S0^01081^61056^61081^61057^2884391:19:59 pmOptionChart
Jan '211054^6  S0^01075^61054^21075^61054^61901791:19:59 pmOptionChart
Mar '211041^6  S0^01060^41040^61060^01041^6420671:19:59 pmOptionChart
May '211036^4  S0^01055^01036^01052^01036^4214301:19:59 pmOptionChart
Jul '211035^2  S0^01053^41034^41050^41035^2226171:19:57 pmOptionChart
Aug '211024^6  S0^01040^21024^01036^61024^68091:18:18 pmOptionChart
Sep '21991^4  S0^01005^6991^21002^4991^46171:12:46 pmOptionChart
Soyoil
Dec '2033.42  S0.0034.1133.2034.1133.42765411:19:59 pmOptionChart
Jan '2133.29  S0.0033.9533.1233.9333.29227251:19:59 pmOptionChart
Mar '2133.08  S0.0033.7032.9633.6833.08171641:19:59 pmOptionChart
May '2132.90  S0.0033.5332.8333.5132.90131721:19:36 pmOptionChart
Jul '2132.78  S0.0033.4732.7233.4532.7878471:19:59 pmOptionChart
Soymeal
Dec '20376.70  S0.00383.60371.30383.30376.70595531:19:59 pmOptionChart
Jan '21370.10  S0.00377.50365.90377.40370.10231331:19:59 pmOptionChart
Mar '21358.00  S0.00364.50355.10364.50358.00125651:19:59 pmOptionChart
May '21348.00  S0.00353.70346.60353.70348.0073331:19:48 pmOptionChart
Jul '21345.40  S0.00350.70344.20350.70345.4048211:19:59 pmOptionChart
Oats
Dec '20296^0  S0^0308^2291^0307^0296^05501:19:53 pmOptionChart
Mar '21295^4  S0^0304^4293^0304^4295^41611:14:59 pmOptionChart
May '21296^2  S0^0302^4293^4302^4296^2451:14:56 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 '20105.850  S0.000106.150104.650104.650105.8504851:02:11 pmOptionChart
Dec '20104.675  S0.000105.025102.850103.475104.675230491:04:59 pmOptionChart
Feb '21107.700  S0.000107.875105.950106.475107.700125451:04:56 pmOptionChart
Apr '21111.375  S0.000111.550109.825110.225111.37593551:04:47 pmOptionChart
Jun '21105.975  S0.000106.150104.800105.200105.97580721:04:56 pmOptionChart
Aug '21105.450  S0.000105.925104.575104.650105.45028341:04:42 pmOptionChart
Feeder Cattle
Oct '20135.175  S0.000135.400134.400134.400135.1752331:02:38 pmOptionChart
Nov '20133.900  S0.000134.000131.225131.650133.90011811:04:43 pmOptionChart
Jan '21129.950  S0.000130.125127.525127.800129.95037501:04:55 pmOptionChart
Mar '21129.525  S0.000129.650127.375127.500129.52519811:04:44 pmOptionChart
Apr '21131.100  S0.000131.600129.500129.625131.1006471:03:45 pmOptionChart
May '21131.925  S0.000132.800130.700131.000131.9253491:01:45 pmOptionChart
Aug '21139.550  S0.000140.350138.725139.025139.55012112:59:58 pmOptionChart
Lean Hogs
Dec '2066.375  S0.00067.32565.82567.00066.375151411:04:57 pmOptionChart
Feb '2166.200  S0.00067.42565.67567.32566.20081841:04:29 pmOptionChart
Apr '2168.750  S0.00069.90068.20069.90068.75036021:04:12 pmOptionChart
May '2173.550  S0.00074.20073.05074.15073.5506212:30:00 pmOptionChart
Jun '2178.225  S0.00079.35077.72579.30078.22515641:04:40 pmOptionChart
Jul '2178.425  S0.00079.42577.90079.22578.4257031:03:42 pmOptionChart
Aug '2177.475  S0.00078.40076.97578.10077.4755061:03:59 pmOptionChart
Oct '2166.900  S0.00067.15066.37567.02566.9001901:02:00 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 '201.47  P0.001.541.451.541.47812:06:11 pmOptionChart
Dec '201.41  P0.001.491.391.471.41153:17:16 pmOptionChart
Jan '211.40  S0.001.401.401.401.4002:49:00 pmOptionChart
Crude Oil
Dec '2037.56+0.1737.6237.3537.3937.394690256:09:59 pmOptionChart
Jan '2137.89+0.1737.9437.6937.7637.721569386:09:16 pmOptionChart
Feb '2138.32+0.2438.3238.0838.0838.08811466:06:30 pmOptionChart
Mar '2138.65+0.2238.6538.4838.4838.43480076:00:39 pmOptionChart
Apr '2138.93+0.1838.9338.8738.8738.75270765:49:41 pmOptionChart
Unleaded Gasoline
Nov '201.0983+0.01691.09831.08301.08301.0814986:04:59 pmOptionChart
Dec '201.0809+0.01731.08141.06271.06271.0636711646:09:19 pmOptionChart
Jan '211.0761+0.01451.07651.06231.06231.0616362096:08:19 pmOptionChart
Feb '211.0843+0.01301.08431.07811.07811.0713130806:08:00 pmOptionChart
Mar '211.1006+0.01051.10061.09381.09381.0901129235:06:03 pmOptionChart
Heating Oil
Nov '201.1238+0.00961.12381.11201.11201.1142134215:52:39 pmOptionChart
Dec '201.1244+0.01111.12471.11061.11141.1133864646:09:19 pmOptionChart
Jan '211.1317+0.00961.13231.12641.12641.1221288876:10:07 pmOptionChart
Feb '211.1301-0.00261.13011.13011.13011.1327128175:01:58 pmOptionChart
Mar '211.1499+0.00671.14991.14031.14051.143295376:04:21 pmOptionChart
Natural Gas
Nov '202.996  P0.0003.0512.9673.0202.99647111:29:56 pmOptionChart
Dec '203.279-0.0123.2903.2773.2833.2914246:08:55 pmOptionChart
Jan '213.397-0.0143.4063.3963.3963.411326885:56:48 pmOptionChart
Feb '213.359-0.0043.3593.3563.3563.363147315:39:48 pmOptionChart
Mar '213.227-0.0093.2323.2253.2253.236192796:07:26 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 '201876.2  P0.01876.21870.91870.91876.288:55:13 amOptionChart
Dec '201878.1-1.11879.51876.61877.51879.22902676:09:46 pmOptionChart
Feb '211885.9-0.71886.11884.11884.11886.663006:00:00 pmOptionChart
Apr '211892.1  P0.01924.61882.01921.21892.113143:57:00 pmOptionChart
Silver
Dec '2023.440+0.08123.47023.40023.44023.3595056:09:24 pmOptionChart
Mar '2123.600+6.60823.61023.58523.58523.50939566:00:08 pmOptionChart
May '2123.609  P+6.56324.87023.37024.87023.6092942:24:47 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.0690+0.00503.07353.06653.06903.06405216:07:45 pmOptionChart
Mar '213.0715+0.00353.07303.07153.07303.0680101256:04:50 pmOptionChart
May '213.0710  P0.00003.10603.05303.09003.071022583:29:20 pmOptionChart
Jul '213.0740  P0.00003.11253.05953.09003.074041211:07:03 amOptionChart
Platinum
Oct '20870.3  P0.0870.3854.7854.7870.328:24:00 amOptionChart
Jan '21871.9-3.1874.2866.8870.5875.0160126:05:53 pmOptionChart
Apr '21879.4  P0.0893.2862.0883.0879.41253:19:53 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 '20174-6+0-5174-8174-5174-8174-13685286:09:02 pmOptionChart
Mar '21175-12  P0-0176-2175-12175-25175-1260411:32:42 amOptionChart
10 Year Note
Dec '20138-25.50-0138-26.5138-25138-26138-25.515024356:09:47 pmOptionChart
Mar '21138-14  P0-0138-20.5138-14138-18.5138-1427243:19:40 pmOptionChart
5 Year Note
Dec '20125-24.50-0125-25125-24.25125-24.5125-24.58080076:09:30 pmOptionChart
Mar '21126-3.25  P0-0126-3.25126-3.25126-3.25126-3.252502:06:29 pmOptionChart
2 Year Note
Dec '20110-13.625-0-31.875110-13.625110-13.5110-13.625110-13.752027016:09:05 pmOptionChart
Mar '21110-14  P0-0110-14110-14110-14110-141282:06:43 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.755099.760099.7550692745:40:06 pmOptionChart
Mar '2199.79000.000099.795099.790099.790099.7900666385:22:31 pmOptionChart
Jun '2199.80000.000099.805099.800099.800099.8000572935:22:31 pmOptionChart
Sep '2199.80000.000099.805099.800099.800099.8000889895:51:27 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 '200.009589-0.0000010.0095940.0095890.0095910.0095901054106:09:46 pmOptionChart
Mar '210.009603  P0.0000000.0096150.0095930.0095930.0096032210:22:39 amOptionChart
Canadian Dollar
Dec '200.7512-0.00100.75170.75060.75060.75221163426:09:47 pmOptionChart
Mar '210.7525  P0.00000.75840.75100.75840.75252073:50:07 pmOptionChart
Euro Currency
Dec '201.1757-0.00061.17651.17551.17561.17632433246:10:06 pmOptionChart
Mar '211.1787-0.00021.17871.17821.17821.178911625:41:23 pmOptionChart
British Pound
Dec '201.2987-0.00101.29971.29871.29911.29971262266:09:46 pmOptionChart
Mar '211.3005  P0.00001.30641.29311.30401.30052433:47:12 pmOptionChart
Australian Dollar
Dec '200.7049-0.00120.70620.70470.70490.70611269976:10:11 pmOptionChart
Mar '210.7064  P0.00000.71450.70500.71290.70641622:51:31 pmOptionChart
Brazilian Real
Dec '200.1742  P0.00000.17600.17250.17450.174292913:58:53 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 '2026529+120265522648226482264093369466:10:07 pmOptionChart
Mar '2126456+139264562640326403263173766:06:08 pmOptionChart
Emini SP 500
Dec '203280.50+17.003282.753274.253279.003263.5025741866:10:10 pmOptionChart
Mar '213271.00+17.253272.753269.253270.753253.7520996:03:35 pmOptionChart
Emini NASDAQ 100
Dec '2011193.50+60.7511201.5011165.0011180.5011132.757480556:10:02 pmOptionChart
Mar '2111188.50+65.7511188.5011169.0011169.0011122.756625:27:10 pmOptionChart