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 '20417^4-1^6419^6417^0419^2419^21823128:43:04 pmOptionChart
Mar '21417^6-2^4420^0417^6419^4420^2975948:42:31 pmOptionChart
May '21418^6-2^4420^6418^4419^6421^2327308:38:03 pmOptionChart
Jul '21418^0-2^2420^2417^4420^2420^2324938:36:49 pmOptionChart
Sep '21396^0-2^4397^6396^0397^6398^437008:33:21 pmOptionChart
Dec '21392^4-1^4394^2392^4394^2394^0142238:41:38 pmOptionChart
Chicago Wheat
Dec '20629^6-3^0633^0628^0632^6632^6677288:43:13 pmOptionChart
Mar '21630^2-2^2632^6628^4632^2632^4159978:43:18 pmOptionChart
May '21628^6-1^6630^4626^6630^4630^468508:36:12 pmOptionChart
Jul '21615^6-2^2618^0613^6618^0618^082838:39:34 pmOptionChart
Sep '21617^6-2^4619^4616^2619^4620^228768:33:14 pmOptionChart
Dec '21624^2-2^0624^2623^0623^4626^216148:20:18 pmOptionChart
Kansas Wheat
Dec '20564^0-5^6569^4562^0569^4569^6209948:34:15 pmOptionChart
Mar '21571^0-5^4576^0569^2575^6576^4104618:29:48 pmOptionChart
May '21577^0-5^2581^4575^4581^4582^231328:00:49 pmOptionChart
Jul '21580^6-4^2585^0578^4585^0585^031938:20:06 pmOptionChart
Sep '21584^6-5^0585^2583^6583^6589^66987:58:05 pmOptionChart
Minneapolis Wheat
Dec '20576^0-1^4577^2575^2576^2577^443777:41:47 pmOptionChart
Mar '21586^0-1^0586^0585^0586^0587^022138:10:48 pmOptionChart
May '21590^4-1^0590^4590^4590^4591^47447:16:23 pmOptionChart
Jul '21595^6  P0^0597^4589^4589^4595^63951:28:01 pmOptionChart
Sep '21595^2+1^2595^2594^6595^0594^01267:41:33 pmOptionChart
Soybeans
Nov '201085^2+1^41089^61080^21083^61083^61786998:43:22 pmOptionChart
Jan '211083^0+2^01087^61078^41081^01081^01332088:43:33 pmOptionChart
Mar '211069^0+1^41073^21064^61067^21067^4409738:43:18 pmOptionChart
May '211062^2+0^61066^21058^41064^01061^4163678:38:56 pmOptionChart
Jul '211060^6+1^01064^01056^61061^61059^6210728:34:41 pmOptionChart
Aug '211050^0+1^01051^01046^01046^01049^06758:37:01 pmOptionChart
Sep '211013^0  P0^01014^41003^61009^41013^02151:15:19 pmOptionChart
Soyoil
Dec '2034.39+0.2834.6334.0134.1634.11690588:43:33 pmOptionChart
Jan '2134.26+0.3134.4433.8734.0033.95181448:41:46 pmOptionChart
Mar '2134.10+0.3334.2633.7033.8033.77173018:42:18 pmOptionChart
May '2133.96+0.3334.1333.5633.6333.637238:38:56 pmOptionChart
Jul '2133.91+0.3534.0533.4733.6633.5676868:35:18 pmOptionChart
Soymeal
Dec '20385.10-1.30387.10384.60385.70386.40572978:43:07 pmOptionChart
Jan '21378.30-1.30380.10378.10379.20379.60153438:40:22 pmOptionChart
Mar '21366.20-0.80367.90366.20366.50367.00126408:32:20 pmOptionChart
May '21356.30-1.40358.30356.30357.70357.7066248:39:52 pmOptionChart
Jul '21352.40-1.20354.30352.10353.30353.6025408:37:00 pmOptionChart
Oats
Dec '20305^0+1^4305^0304^4304^4303^42018:42:35 pmOptionChart
Mar '21302^2  P0^0303^6301^0301^0302^22512:54:57 pmOptionChart
May '21302^2  P0^0303^6297^6297^6302^2101:14:57 pmOptionChart
Jul '21269^4  P-32^40^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-19^40^00^00^0269^406:00:00 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 '20103.350  P0.000104.300103.200103.200103.3507211:04:38 pmOptionChart
Dec '20103.575  P0.000104.500103.275103.775103.575189171:04:59 pmOptionChart
Feb '21106.625  P0.000107.525106.350107.000106.625114221:04:59 pmOptionChart
Apr '21109.275  P0.000110.175109.200110.000109.27562761:04:51 pmOptionChart
Jun '21103.700  P0.000104.450103.625104.350103.70033791:04:47 pmOptionChart
Aug '21103.200  P0.000103.850103.125103.575103.2009601:04:29 pmOptionChart
Feeder Cattle
Oct '20133.525  P0.000134.450133.200133.775133.5254591:04:20 pmOptionChart
Nov '20129.650  P0.000130.550129.600130.550129.65013231:04:59 pmOptionChart
Jan '21125.550  P0.000126.650125.350126.100125.55034781:04:59 pmOptionChart
Mar '21125.525  P0.000126.600125.425126.150125.52517351:03:53 pmOptionChart
Apr '21127.875  P0.000128.725127.725128.225127.8754961:03:47 pmOptionChart
May '21129.000  P0.000130.000128.825129.075129.0007711:04:20 pmOptionChart
Aug '21136.775  P0.000137.550136.500136.625136.7751051:01:45 pmOptionChart
Lean Hogs
Dec '2067.025  P0.00067.22565.70066.35067.025140181:04:58 pmOptionChart
Feb '2166.925  P0.00067.37566.20066.80066.92573311:04:56 pmOptionChart
Apr '2169.725  P0.00070.12569.10069.67569.72526261:04:33 pmOptionChart
May '2174.175  P0.00074.32573.85074.17574.1751310:25:12 amOptionChart
Jun '2178.900  P0.00079.17578.17578.60078.90010141:04:35 pmOptionChart
Jul '2179.075  P0.00079.20078.32578.45079.0754051:03:53 pmOptionChart
Aug '2178.025  P0.00078.12577.25077.47578.0253791:03:54 pmOptionChart
Oct '2167.075  P0.00067.17566.35066.35067.0751681:03:59 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 '201.520.001.521.521.521.52202:45:40 pmOptionChart
Dec '201.500.001.501.501.501.5022:45:40 pmOptionChart
Jan '211.48  P0.001.481.481.481.4802:49:00 pmOptionChart
Crude Oil
Dec '2039.17-0.6839.7438.8339.6939.85217058:43:34 pmOptionChart
Jan '2139.47-0.6840.0439.1439.9840.1536918:43:33 pmOptionChart
Feb '2139.79-0.6640.3339.5140.2740.4515608:39:46 pmOptionChart
Mar '2140.07-0.6640.5239.7940.5240.7310868:40:11 pmOptionChart
Apr '2140.51-0.4640.7240.1240.7240.973697:58:46 pmOptionChart
Unleaded Gasoline
Nov '201.1242-0.01471.13351.12261.13351.13892958:40:01 pmOptionChart
Dec '201.1117-0.01531.12621.10901.12121.127011258:42:42 pmOptionChart
Jan '211.1101-0.01561.12391.10741.12081.12573138:42:24 pmOptionChart
Feb '211.1190-0.01601.13051.11751.13051.13501098:39:16 pmOptionChart
Mar '211.1368-0.01581.14621.13501.14621.1526538:13:25 pmOptionChart
Heating Oil
Nov '201.1370-0.01431.14881.13121.14881.15133728:42:45 pmOptionChart
Dec '201.1436-0.01481.15571.13791.15361.158416708:42:45 pmOptionChart
Jan '211.1563-0.01561.16461.15151.16461.17192388:36:29 pmOptionChart
Feb '211.1728-0.01231.17541.16701.17541.1851348:24:58 pmOptionChart
Mar '211.1825-0.01411.18681.18251.18681.1966986:58:33 pmOptionChart
Natural Gas
Nov '202.961-0.0102.9662.9072.9412.97117988:42:40 pmOptionChart
Dec '203.211+0.0163.2313.1593.1763.19542898:42:40 pmOptionChart
Jan '213.333+0.0113.3533.2873.2983.3229678:42:22 pmOptionChart
Feb '213.294+0.0093.3143.2513.2643.2855428:39:25 pmOptionChart
Mar '213.182+0.0073.2033.1433.1593.17512868:37:54 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 '201895.5-6.51895.51895.51895.51902.025:21:30 pmOptionChart
Dec '201898.4-6.81906.31892.51906.01905.2164298:43:32 pmOptionChart
Feb '211906.2-6.51912.31900.21912.31912.71268:43:17 pmOptionChart
Apr '211911.9-6.61918.11907.41918.11918.5246:38:11 pmOptionChart
Silver
Dec '2024.315-0.36024.76524.24524.75024.67587008:43:31 pmOptionChart
Mar '2124.485+7.49324.74524.45524.60024.830538:41:26 pmOptionChart
May '2124.600+7.55424.70024.60024.70024.93655:55:33 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.1210-0.00803.14303.11903.14153.129059518:43:34 pmOptionChart
Mar '213.1305+0.00103.14203.11753.14203.12956498:30:06 pmOptionChart
May '213.1295-0.00103.13003.12953.13003.1305208:17:22 pmOptionChart
Jul '213.1315  P0.00003.15553.12803.13953.131535311:22:13 amOptionChart
Platinum
Oct '20901.7  P0.0918.5901.7915.5901.73210:51:28 amOptionChart
Jan '21892.8-13.9911.0892.0909.8906.715978:43:32 pmOptionChart
Apr '21898.0-13.6913.0898.0912.0911.6148:37:06 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 '20173-7+0-20173-8172-22172-23172-19185448:43:06 pmOptionChart
Mar '21174-3+0-8174-3174-3174-3173-2725:00:01 pmOptionChart
10 Year Note
Dec '20138-16+0-4.5138-16.5138-11138-11138-11.5683698:42:50 pmOptionChart
Mar '21138-2.5+0-3138-2.5138-2.5138-2.5137-31.578:29:58 pmOptionChart
5 Year Note
Dec '20125-19.75+0-1.25125-20125-18125-18125-18.5184518:43:32 pmOptionChart
Mar '21125-29  P0-0125-29.25125-28125-29125-292173:58:59 pmOptionChart
2 Year Note
Dec '20110-13.375+0-0.25110-13.375110-13110-13110-13.12559738:42:48 pmOptionChart
Mar '21110-13.125  P0-0110-13.5110-13.125110-13.125110-13.1251281:00:03 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.755099.755099.755048798:38:08 pmOptionChart
Mar '2199.7900+0.005099.790099.785099.790099.78504807:36:24 pmOptionChart
Jun '2199.8000+0.005099.800099.795099.800099.795033018:42:36 pmOptionChart
Sep '2199.80000.000099.805099.800099.800099.800013585:06:35 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 '200.009541-0.0000130.0095630.0095400.0095620.00955397018:43:21 pmOptionChart
Mar '210.009571+0.0000050.0095710.0095710.0095710.00956757:54:59 pmOptionChart
Canadian Dollar
Dec '200.7601-0.00090.76200.75990.76200.760940278:43:30 pmOptionChart
Mar '210.7612  P0.00000.76250.76090.76090.76121153:47:32 pmOptionChart
Euro Currency
Dec '201.1848-0.00241.18731.18471.18701.187281798:43:18 pmOptionChart
Mar '211.1876-0.00221.18891.18751.18891.1898148:35:26 pmOptionChart
British Pound
Dec '201.3034-0.00051.30611.30341.30601.303934738:43:27 pmOptionChart
Mar '211.3048+0.00011.30481.30481.30481.3047548:34:26 pmOptionChart
Australian Dollar
Dec '200.7118-0.00170.71430.71170.71410.7135106338:43:17 pmOptionChart
Mar '210.7130-0.00080.71300.71300.71300.7138368:32:10 pmOptionChart
Brazilian Real
Dec '200.1776  P0.00000.17950.17750.17830.177616773:08:17 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 '2028039-15028150279842815028189104878:43:33 pmOptionChart
Mar '2128005-942800527915279152809956:55:43 pmOptionChart
Emini SP 500
Dec '203432.75-19.003446.253425.003445.753451.75609638:43:33 pmOptionChart
Mar '213424.00-18.003438.753416.503438.753442.00478:04:01 pmOptionChart
Emini NASDAQ 100
Dec '2011610.00-53.5011640.0011572.5011634.0011663.50265788:43:33 pmOptionChart
Mar '2111602.50-51.7511625.0011572.0011623.5011654.25338:33:43 pmOptionChart