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 '20414^0-2^0415^2412^2415^0416^02044112:28:32 amOptionChart
Mar '21415^0-1^4416^0412^6415^4416^41273312:25:49 amOptionChart
May '21416^0-1^0416^6413^6416^2417^0359312:15:12 amOptionChart
Jul '21416^0-1^2417^0414^2416^4417^2287412:27:14 amOptionChart
Sep '21393^2-1^2394^4392^4394^4394^488911:57:54 pmOptionChart
Dec '21390^0-1^2391^2389^2390^4391^2224012:01:47 amOptionChart
Chicago Wheat
Dec '20610^0-5^6614^4608^4614^4615^6556712:28:04 amOptionChart
Mar '21609^4-6^2613^4608^4613^0615^6182212:26:12 amOptionChart
May '21608^2-6^2611^4607^2611^2614^470112:20:28 amOptionChart
Jul '21600^0-5^6602^6599^4602^6605^662812:13:04 amOptionChart
Sep '21603^4-5^0605^6602^4605^4608^414712:28:04 amOptionChart
Dec '21609^4-6^0612^0609^4612^0615^415612:13:04 amOptionChart
Kansas Wheat
Dec '20543^4-5^6548^6542^4548^2549^2154612:24:38 amOptionChart
Mar '21549^4-6^6554^4549^0554^2556^2101512:13:04 amOptionChart
May '21555^6-6^2560^4555^6560^0562^019212:13:04 amOptionChart
Jul '21560^0-6^0564^0560^0563^6566^063612:13:04 amOptionChart
Sep '21567^2-4^6569^2567^2569^2572^03511:29:26 pmOptionChart
Minneapolis Wheat
Dec '20559^2-2^2560^6558^6560^6561^443512:13:04 amOptionChart
Mar '21571^0-2^4572^2571^0572^0573^429512:13:04 amOptionChart
May '21578^2-1^6578^2577^2577^4580^0249:52:17 pmOptionChart
Jul '21584^4-1^6584^4584^0584^0586^2279:52:17 pmOptionChart
Sep '21584^0-2^6584^0584^0584^0586^6712:13:04 amOptionChart
Soybeans
Nov '201078^4-3^61081^61075^61081^61082^2832512:26:12 amOptionChart
Jan '211072^6-3^61075^61070^01075^61076^41721712:28:28 amOptionChart
Mar '211058^0-2^61060^41054^61060^01060^6263212:23:11 amOptionChart
May '211052^4-1^41055^01049^01052^01054^0166611:52:43 pmOptionChart
Jul '211050^6-1^01053^41047^21050^41051^696012:21:54 amOptionChart
Aug '211039^4-0^41040^01036^61036^61040^04612:21:54 amOptionChart
Sep '211005^4+0^21005^41002^21002^41005^22611:27:29 pmOptionChart
Soyoil
Dec '2033.81-0.3034.1133.6234.1134.111163112:28:02 amOptionChart
Jan '2133.70-0.2233.9533.5133.9333.92265612:19:30 amOptionChart
Mar '2133.52-0.1533.7033.3333.6833.67255311:56:35 pmOptionChart
May '2133.37-0.1133.5333.1833.5133.48208412:06:22 amOptionChart
Jul '2133.35-0.0533.4733.2133.4533.4063111:56:35 pmOptionChart
Soymeal
Dec '20380.90-3.10383.60380.50383.30384.00477612:27:24 amOptionChart
Jan '21375.40-2.50377.50374.60377.40377.90166812:23:11 amOptionChart
Mar '21363.00-1.80364.50362.10364.50364.80103612:23:11 amOptionChart
May '21353.20-0.60353.70352.20353.70353.8082011:57:14 pmOptionChart
Jul '21349.70-0.20350.70349.40350.70349.9037511:27:29 pmOptionChart
Oats
Dec '20306^4-1^4308^2306^4307^0308^01811:46:49 pmOptionChart
Mar '21303^6-1^4304^4303^6304^4305^2312:26:37 amOptionChart
May '21302^4  P0^0305^0302^2305^0302^41012:25:58 pmOptionChart
Jul '21269^4  P-33^40^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-15^60^00^00^0269^406:00:00 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 '20104.850  P0.000105.025104.075104.200104.8508881:03:51 pmOptionChart
Dec '20104.050  P0.000105.350103.525104.225104.050229971:04:59 pmOptionChart
Feb '21107.025  P0.000108.100106.425107.025107.025130961:04:59 pmOptionChart
Apr '21110.725  P0.000111.600109.825109.975110.72597271:04:46 pmOptionChart
Jun '21105.650  P0.000106.500104.750104.825105.65070681:04:55 pmOptionChart
Aug '21105.350  P0.000106.100104.400104.550105.35028811:04:46 pmOptionChart
Feeder Cattle
Oct '20134.300  P0.000134.500133.450133.500134.3006341:04:55 pmOptionChart
Nov '20132.300  P0.000133.075130.675130.825132.30021811:04:59 pmOptionChart
Jan '21128.425  P0.000129.450126.950127.275128.42542711:04:59 pmOptionChart
Mar '21128.050  P0.000128.900126.625126.975128.05023641:04:45 pmOptionChart
Apr '21129.975  P0.000130.875128.775128.875129.9757461:04:27 pmOptionChart
May '21131.050  P0.000131.950130.000130.000131.0503711:03:53 pmOptionChart
Aug '21139.100  P0.000139.625138.150138.150139.10015812:59:58 pmOptionChart
Lean Hogs
Dec '2067.650  P0.00069.65067.42568.17567.650158951:04:56 pmOptionChart
Feb '2168.050  P0.00069.32567.47567.70068.05070601:04:56 pmOptionChart
Apr '2170.375  P0.00071.40069.62570.12570.37537351:04:58 pmOptionChart
May '2174.700  P0.00075.50074.47575.50074.7002212:04:01 pmOptionChart
Jun '2179.625  P0.00080.42578.85079.32579.62514841:03:37 pmOptionChart
Jul '2179.600  P0.00080.37578.97579.35079.6007941:03:59 pmOptionChart
Aug '2178.575  P0.00079.25078.00078.35078.5754171:03:47 pmOptionChart
Oct '2167.625  P0.00067.90067.02567.80067.625811:03:59 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 '201.55  P0.001.561.551.561.55711:40:36 amOptionChart
Dec '201.49  P0.001.511.491.511.49711:40:36 amOptionChart
Jan '211.48  P0.001.481.481.481.4802:49:00 pmOptionChart
Crude Oil
Dec '2038.69-0.8839.0138.6138.9739.572533112:28:22 amOptionChart
Jan '2139.01-0.8639.3338.9339.3039.87547712:22:53 amOptionChart
Feb '2139.34-0.8439.6539.2639.6540.18241512:26:17 amOptionChart
Mar '2139.66-0.8039.9239.5739.8840.4684912:27:54 amOptionChart
Apr '2139.94-0.7840.1339.8740.0940.7242812:06:10 amOptionChart
Unleaded Gasoline
Nov '201.1185-0.02491.12511.11821.12451.143412511:22:08 pmOptionChart
Dec '201.1044-0.02441.11201.10171.11201.128888912:07:47 amOptionChart
Jan '211.1036-0.02231.10741.09961.10641.125947112:03:29 amOptionChart
Feb '211.1122-0.02271.11551.11071.11551.13494412:06:20 amOptionChart
Mar '211.1283-0.02451.13271.12831.13271.1528669:13:24 pmOptionChart
Heating Oil
Nov '201.1401-0.01761.14481.13701.14461.157710111:55:45 pmOptionChart
Dec '201.1408-0.01821.14901.13861.14901.1590114112:23:28 amOptionChart
Jan '211.1507-0.01781.15631.14851.15471.168544512:07:53 amOptionChart
Feb '211.1637-0.01601.16691.16051.16691.17978011:55:45 pmOptionChart
Mar '211.1726-0.01781.17561.17211.17561.19042711:29:24 pmOptionChart
Natural Gas
Nov '203.030+0.0113.0303.0163.0203.0197411:54:52 pmOptionChart
Dec '203.297-0.0143.3103.2923.3083.311332112:26:58 amOptionChart
Jan '213.409-0.0153.4203.4043.4183.42433212:09:40 amOptionChart
Feb '213.362-0.0143.3713.3573.3713.3769112:09:40 amOptionChart
Mar '213.237-0.0103.2443.2373.2403.24711712:10:17 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 '201908.8  P0.01908.81904.41904.61908.81761:46:22 pmOptionChart
Dec '201909.4-2.51910.81904.91909.81911.92176012:28:31 amOptionChart
Feb '211916.8-2.51918.21912.71917.41919.343312:27:32 amOptionChart
Apr '211922.7-2.21923.31921.21921.21924.91912:25:02 amOptionChart
Silver
Dec '2024.450-0.12024.49524.30524.49524.570656112:28:11 amOptionChart
Mar '2124.625+7.63324.63524.50024.61524.72555112:22:32 amOptionChart
May '2124.822  P+7.77625.00024.52524.85024.82229712:29:11 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.0885-0.00503.09203.07003.08803.0935816412:28:31 amOptionChart
Mar '213.0930-0.00453.09503.07403.08903.097521611:38:47 pmOptionChart
May '213.0840-0.01653.09003.07803.09003.1005225:47:22 pmOptionChart
Jul '213.0980-0.00553.09803.08003.09003.1035118:42:47 pmOptionChart
Platinum
Oct '20882.1  P0.0884.5879.3881.4882.112010:38:25 amOptionChart
Jan '21886.9+0.1888.4877.1883.0886.897812:27:03 amOptionChart
Apr '21889.4-0.8889.4883.0883.0890.2411:27:28 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 '20174-11+0-8174-19174-11174-12174-31879512:28:32 amOptionChart
Mar '21175-25+0-11175-25175-25175-25175-14287:09:39 pmOptionChart
10 Year Note
Dec '20138-28+0-1138-30.5138-27.5138-28.5138-277634312:28:21 amOptionChart
Mar '21138-17+0-1138-18.5138-17138-18.5138-16411:28:35 pmOptionChart
5 Year Note
Dec '20125-24.5+0-0.25125-25.5125-24.25125-24.75125-24.252974712:28:17 amOptionChart
Mar '21126-3  P0-0126-3.25126-2.5126-2.5126-37342:04:10 pmOptionChart
2 Year Note
Dec '20110-13.625+0-0.125110-13.75110-13.375110-13.5110-13.5793312:26:01 amOptionChart
Mar '21110-13.625  P0-0110-13.75110-13.5110-13.75110-13.625123:58:38 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.750099.755099.75501167112:03:53 amOptionChart
Mar '2199.78500.000099.790099.785099.790099.7850579510:58:38 pmOptionChart
Jun '2199.8000+0.005099.805099.800099.805099.795080011:25:28 pmOptionChart
Sep '2199.8050+0.005099.805099.800099.805099.8000362110:05:24 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 '200.009597+0.0000210.0096020.0095700.0095780.0095762856812:28:28 amOptionChart
Mar '210.009614+0.0000240.0096140.0095930.0095930.0095911111:41:53 pmOptionChart
Canadian Dollar
Dec '200.7583-0.00150.75860.75770.75840.7597604112:26:46 amOptionChart
Mar '210.7583-0.00180.75840.75830.75840.7600165:20:47 pmOptionChart
Euro Currency
Dec '201.1788-0.00371.18011.17811.18001.18252324312:28:24 amOptionChart
Mar '211.1817-0.00341.18281.18121.18281.185110111:56:25 pmOptionChart
British Pound
Dec '201.3045-0.00161.30481.30231.30441.3061508912:28:22 amOptionChart
Mar '211.3052-0.00181.30521.30401.30401.3070611:37:11 pmOptionChart
Australian Dollar
Dec '200.7145+0.00110.71480.71150.71240.71341839112:27:55 amOptionChart
Mar '210.7145+0.00080.71450.71190.71290.7137811:01:45 pmOptionChart
Brazilian Real
Dec '200.17600.00000.17600.17430.17450.1760569:01:11 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 '2027209-156272672717327241273651188812:28:30 amOptionChart
Mar '2127111-162271732709227112272731912:22:19 amOptionChart
Emini SP 500
Dec '203365.25-17.753370.253358.003369.003383.006725612:28:31 amOptionChart
Mar '213355.25-18.253358.503348.753357.503373.508212:26:48 amOptionChart
Emini NASDAQ 100
Dec '2011544.50-43.5011559.5011507.0011558.5011588.002561712:28:25 amOptionChart
Mar '2111528.25-50.5011533.5011507.0011518.0011578.752211:37:33 pmOptionChart