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 '20425^20^0426^0424^6425^6426^41241077:07:51 pmOptionChart
Mar '21432^00^0432^6431^4432^2433^21783347:08:41 pmOptionChart
May '21435^20^0436^0435^0435^6436^4380647:08:34 pmOptionChart
Jul '21435^40^0436^0435^0435^6436^2242747:07:22 pmOptionChart
Sep '21412^60^0413^2412^6413^2414^041587:07:08 pmOptionChart
Dec '21410^20^0410^4409^6410^4411^0125957:08:21 pmOptionChart
Chicago Wheat
Dec '20599^20^0600^4598^2599^4598^6209107:08:46 pmOptionChart
Mar '21605^00^0605^6603^4604^4604^4691597:08:53 pmOptionChart
May '21606^20^0607^0606^2607^0607^086947:03:12 pmOptionChart
Jul '21601^40^0602^4600^6601^2601^659427:03:12 pmOptionChart
Sep '21603^00^0604^4603^0604^2604^018667:03:12 pmOptionChart
Dec '21611^00^0612^2611^0612^2611^210797:00:07 pmOptionChart
Kansas Wheat
Dec '20551^20^0552^6551^2552^4551^2139817:04:56 pmOptionChart
Mar '21561^60^0563^0560^4563^0560^4201957:08:54 pmOptionChart
May '21567^60^0567^6567^6567^6566^641317:00:00 pmOptionChart
Jul '21570^60^0572^4570^6572^0570^621617:01:09 pmOptionChart
Sep '21575^60^0580^6574^6575^0576^02771:19:26 pmOptionChart
Minneapolis Wheat
Dec '20543^60^0544^2542^4542^4542^441637:01:36 pmOptionChart
Mar '21561^00^0562^4561^0561^2561^066507:03:13 pmOptionChart
May '21570^20^0570^2570^2570^2569^616037:00:31 pmOptionChart
Jul '21578^40^0583^6578^0579^0578^410751:15:03 pmOptionChart
Sep '21586^40^0586^4586^4586^4586^04597:00:00 pmOptionChart
Soybeans
Jan '211190^40^01193^21188^21190^61191^41012447:08:37 pmOptionChart
Mar '211191^00^01194^01189^21192^01192^4614317:08:40 pmOptionChart
May '211189^20^01192^21187^41190^61191^0185217:08:36 pmOptionChart
Jul '211184^20^01187^01182^41185^21186^2180897:08:36 pmOptionChart
Aug '211164^20^01167^21159^41167^01165^010871:19:52 pmOptionChart
Sep '211104^20^01113^01101^41113^01105^07001:09:47 pmOptionChart
Nov '211053^20^01055^01052^21053^21055^489297:08:36 pmOptionChart
Soyoil
Dec '2038.420.0038.6738.2838.6638.55349517:08:57 pmOptionChart
Jan '2138.170.0038.4438.0638.4338.34729447:08:39 pmOptionChart
Mar '2138.070.0038.3237.9638.2938.21317097:08:46 pmOptionChart
May '2137.870.0038.1237.7838.0938.01162307:07:30 pmOptionChart
Jul '2137.610.0037.8337.4937.8337.733647:08:55 pmOptionChart
Soymeal
Dec '20395.400.00396.30394.60395.10394.90289937:07:34 pmOptionChart
Jan '21393.400.00394.30392.60393.00393.00501327:08:59 pmOptionChart
Mar '21392.800.00393.70392.10392.70392.80296437:08:59 pmOptionChart
May '21389.900.00390.70389.40390.00390.0076757:07:34 pmOptionChart
Jul '21388.200.00388.90387.70388.10388.101727:07:34 pmOptionChart
Oats
Dec '20288^60^0288^6287^4287^4287^23977:00:54 pmOptionChart
Mar '21303^40^0303^4303^2303^2302^25627:00:00 pmOptionChart
May '21306^20^0317^0306^2316^6306^61001:16:00 pmOptionChart
Jul '21269^4  P-40^00^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-23^00^00^00^0269^406:00:00 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
Dec '20110.1750.000110.700108.525108.550110.00093311:04:58 pmOptionChart
Feb '21113.1000.000113.625111.175111.275112.900255371:04:58 pmOptionChart
Apr '21116.8250.000117.300115.125115.200116.55072051:04:55 pmOptionChart
Jun '21111.7750.000112.125109.950110.000111.60057021:04:52 pmOptionChart
Aug '21111.0750.000111.450109.375109.375110.92525581:03:51 pmOptionChart
Oct '21114.7250.000115.175113.300113.400114.55012461:03:59 pmOptionChart
Dec '21117.0250.000117.400115.825115.825116.9753151:03:59 pmOptionChart
Feeder Cattle
Jan '21138.0500.000138.375135.225135.375137.82544511:04:41 pmOptionChart
Mar '21137.5000.000137.875135.075135.075137.27521701:04:55 pmOptionChart
Apr '21139.0750.000139.525136.750136.750138.9759261:04:20 pmOptionChart
May '21140.2500.000140.950138.025138.050140.1508321:03:59 pmOptionChart
Aug '21145.8500.000146.425143.425143.675145.7002461:03:42 pmOptionChart
Sep '21146.0000.000146.000146.000146.000146.000289:52:07 amOptionChart
Oct '21146.200  P0.000146.200146.200146.200146.2002610:15:21 amOptionChart
Lean Hogs
Dec '2065.1750.00066.42564.47564.75064.950109371:04:59 pmOptionChart
Feb '2167.2250.00068.35065.05065.35067.125188301:04:59 pmOptionChart
Apr '2170.3000.00070.92568.10068.22570.20077381:04:47 pmOptionChart
May '2175.0000.00075.25074.12574.45075.0007012:37:25 pmOptionChart
Jun '2180.7000.00080.72578.97578.97580.47536601:04:50 pmOptionChart
Jul '2181.3000.00081.40079.77579.97581.10010951:04:42 pmOptionChart
Aug '2180.7000.00080.85079.57579.57580.55011701:04:50 pmOptionChart
Oct '2169.0750.00069.17568.50068.65068.9752911:04:59 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
Dec '201.410.001.411.411.411.4172:48:27 pmOptionChart
Jan '211.360.001.361.361.361.3643:22:56 pmOptionChart
Feb '211.360.001.361.361.361.3603:22:56 pmOptionChart
Crude Oil
Jan '2143.15+0.0943.2742.8242.8443.0698657:08:54 pmOptionChart
Feb '2143.36+0.0843.4643.0443.0443.2818817:08:14 pmOptionChart
Mar '2143.51+0.0543.6143.2543.2543.4612977:07:29 pmOptionChart
Apr '2143.66+0.0743.7143.3843.3843.5911207:08:15 pmOptionChart
May '2143.68-0.0243.7743.4443.4443.702846:41:59 pmOptionChart
Unleaded Gasoline
Dec '201.2063+0.00231.20631.20121.20231.20401527:07:24 pmOptionChart
Jan '211.1990+0.00191.19991.19381.19641.19713777:07:24 pmOptionChart
Feb '211.2069+0.00191.20771.20241.20241.2050737:00:01 pmOptionChart
Mar '211.2239+0.00121.22471.22151.22471.2227107:00:01 pmOptionChart
Apr '211.3429+0.00021.34421.34211.34211.342758147:00:01 pmOptionChart
Heating Oil
Dec '201.3137+0.00321.31371.30641.30641.31051637:01:07 pmOptionChart
Jan '211.3193+0.00351.32011.31001.31201.31586237:08:24 pmOptionChart
Feb '211.3260+0.00291.32681.31691.31781.32311377:01:07 pmOptionChart
Mar '211.3320+0.00241.33201.32851.33201.3296267:01:07 pmOptionChart
Apr '211.33300.00001.33401.33201.33401.3330305:39:09 pmOptionChart
Natural Gas
Dec '202.7110.0002.7182.7072.7092.7112497:07:55 pmOptionChart
Jan '212.816-0.0072.8262.8132.8172.8238847:08:46 pmOptionChart
Feb '212.800-0.0062.8082.7992.8052.806407:03:02 pmOptionChart
Mar '212.746-0.0052.7532.7452.7522.7511006:57:12 pmOptionChart
Apr '212.635-0.0022.6402.6352.6372.6371196:51:15 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
Dec '201832.9-4.91836.91828.21835.71837.8132287:08:58 pmOptionChart
Feb '211839.1-5.01843.01834.41842.61844.131797:08:54 pmOptionChart
Apr '211840.5-7.71846.61840.01846.01848.21577:02:53 pmOptionChart
Jun '211845.0-6.31847.11842.01847.11851.3526:48:02 pmOptionChart
Silver
Dec '2023.585-0.04823.65023.51523.63023.63330047:08:57 pmOptionChart
Mar '2123.705+6.71323.76523.63523.73523.7575187:08:39 pmOptionChart
May '2123.835+6.78924.53523.70024.50023.82312:35:11 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.2740+0.01603.27503.26203.26253.258020177:08:50 pmOptionChart
Mar '213.2925+0.01453.29303.27953.28003.27806647:08:38 pmOptionChart
May '213.2865+0.00303.30853.26303.30803.283573:49:20 pmOptionChart
Jul '213.2865+0.00053.30903.26303.30903.286016223:24:56 pmOptionChart
Platinum
Jan '21939.4+7.7939.5930.6931.0931.75047:09:00 pmOptionChart
Apr '21943.6+7.7943.6942.7942.7935.917537:00:21 pmOptionChart
Jul '21939.6+0.3959.0935.0959.0939.31212:03:36 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 '20173-3-0-20173-18173-1173-16173-15142847:08:57 pmOptionChart
Mar '21174-13-0-19174-29174-11174-28174-2638557:07:09 pmOptionChart
10 Year Note
Dec '20138-7.5-0-29.5138-11.5138-6.5138-10.5138-101155237:08:27 pmOptionChart
Mar '21137-27-0-29.5137-31137-26.5137-30137-29.5782107:08:24 pmOptionChart
5 Year Note
Dec '20125-17-0-31.25125-18.5125-16.75125-18.5125-17.75260317:08:52 pmOptionChart
Mar '21125-27.25-0-31.25125-28.75125-27125-28.5125-28152657:07:25 pmOptionChart
2 Year Note
Dec '20110-12.5+0-0.125110-12.625110-12.375110-12.375110-12.375129657:07:25 pmOptionChart
Mar '21110-12-0-31.75110-12.25110-12110-12.125110-12.2557877:08:19 pmOptionChart
Eurodollar
Dec '2099.7575+0.002599.757599.757599.757599.75507215:47:38 pmOptionChart
Mar '2199.7900+0.005099.790099.785099.790099.7850755:01:23 pmOptionChart
Jun '2199.79000.000099.790099.790099.790099.79007035:01:25 pmOptionChart
Sep '2199.78500.000099.785099.780099.785099.785069727:07:25 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 '200.009567-0.0000050.0095760.0095580.0095710.009572107107:08:58 pmOptionChart
Mar '210.009580-0.0000060.0095900.0095760.0095840.009586227:08:37 pmOptionChart
Canadian Dollar
Dec '200.7661+0.00150.76620.76430.76430.764636747:09:00 pmOptionChart
Mar '210.7662+0.00130.76620.76540.76540.7649187:01:48 pmOptionChart
Euro Currency
Dec '201.1851+0.00041.18531.18441.18471.184845427:08:57 pmOptionChart
Mar '211.1877+0.00021.18801.18721.18741.1876407:01:14 pmOptionChart
British Pound
Dec '201.3337+0.00101.33401.33211.33231.332725047:08:55 pmOptionChart
Mar '211.3339+0.00021.33391.33371.33371.333746:59:00 pmOptionChart
Australian Dollar
Dec '200.7315+0.00230.73170.72870.72870.729286267:08:56 pmOptionChart
Mar '210.7316+0.00190.73200.72970.72970.7297367:07:18 pmOptionChart
Brazilian Real
Dec '200.1850+0.00140.18500.18450.18500.1836187:08:27 pmOptionChart
Mar '210.2522  P+0.06900.00000.00000.00000.252206:00:00 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 '2029749+2032975129552295602954660657:08:57 pmOptionChart
Mar '2129632+18729635295712960829445127:05:02 pmOptionChart
Emini SP 500
Dec '203596.50+20.503597.503575.253576.003576.00363837:08:58 pmOptionChart
Mar '213588.00+20.503588.003569.003569.003567.50707:08:31 pmOptionChart
Emini NASDAQ 100
Dec '2011958.00+52.7511970.0011909.7511909.7511905.25116587:08:59 pmOptionChart
Mar '2111944.00+44.5011956.5011922.5011922.5011899.50387:01:54 pmOptionChart