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 '20364^6+1^2367^4363^0363^2363^4247137:06:03 amOptionChart
Mar '21373^2+1^0375^4371^4371^6372^299527:04:41 amOptionChart
May '21378^2+0^4380^6377^2377^4377^644237:05:15 amOptionChart
Jul '21381^6+0^2384^2380^6381^0381^429326:44:59 amOptionChart
Sep '21378^4+0^6380^2378^0378^0377^62256:07:45 amOptionChart
Dec '21383^0-0^2385^2383^0383^0383^28817:03:55 amOptionChart
Chicago Wheat
Dec '20547^6-2^0552^4546^4552^2549^674497:05:02 amOptionChart
Mar '21555^2-1^6560^0553^6559^4557^09076:54:02 amOptionChart
May '21560^0-2^0564^6559^2564^0562^04456:44:42 amOptionChart
Jul '21558^2-2^6563^6557^6562^2561^03806:04:06 amOptionChart
Sep '21566^4+0^2568^4564^2568^4566^21614:27:02 amOptionChart
Dec '21577^0+1^0577^0574^4576^0576^0753:27:51 amOptionChart
Kansas Wheat
Dec '20481^6-1^2486^0481^2484^4483^016177:04:21 amOptionChart
Mar '21492^0-1^4496^2492^0495^0493^42016:48:50 amOptionChart
May '21499^6-1^2503^0499^2502^6501^01466:38:36 amOptionChart
Jul '21506^0-1^4510^0506^0509^4507^41736:48:50 amOptionChart
Sep '21517^0+1^6517^0515^0515^0515^2214:27:02 amOptionChart
Minneapolis Wheat
Dec '20534^0-0^6536^2533^4534^0534^61646:36:33 amOptionChart
Mar '21547^4+0^2548^0547^0547^0547^2476:01:10 amOptionChart
May '21555^6+0^2555^6555^0555^0555^496:02:03 amOptionChart
Jul '21562^6  P0^0563^0557^0558^2562^6271:07:13 pmOptionChart
Sep '21568^4  P0^0568^4562^2562^2568^41611:39:57 amOptionChart
Soybeans
Nov '20997^6-2^21003^4997^4999^01000^0180757:06:02 amOptionChart
Jan '211001^2-2^01006^41000^61002^01003^227917:05:54 amOptionChart
Mar '21996^0-1^21000^6995^0996^0997^216457:06:05 amOptionChart
May '21994^0-0^6998^0992^6994^2994^66407:06:05 amOptionChart
Jul '21996^2-0^61000^2994^6994^6997^06917:06:02 amOptionChart
Aug '21993^0+1^6993^0991^0991^0991^2842:15:45 amOptionChart
Sep '21967^2+0^6967^4965^6967^0966^4572:38:54 amOptionChart
Soyoil
Oct '2032.64+0.2832.7032.2232.4132.367517:05:56 amOptionChart
Dec '2032.58+0.1732.6732.2232.4132.41167697:05:56 amOptionChart
Jan '2132.69+0.1832.7732.3332.5632.5126337:05:41 amOptionChart
Mar '2132.77+0.1732.8632.4332.6232.6012117:05:51 amOptionChart
May '2132.86+0.1732.9532.5332.7232.694907:03:42 amOptionChart
Soymeal
Oct '20332.10-1.70334.40332.00333.60333.8014317:06:05 amOptionChart
Dec '20334.40-2.10337.30334.20336.00336.5095517:06:05 amOptionChart
Jan '21333.50-1.90336.10333.30334.90335.4016277:05:12 amOptionChart
Mar '21330.00-1.70332.20330.00331.00331.7015707:05:14 amOptionChart
May '21326.40-1.30328.30326.20326.70327.709397:05:02 amOptionChart
Oats
Dec '20285^4-0^2286^6283^4286^4285^6557:04:06 amOptionChart
Mar '21284^6-2^0285^6284^4284^4286^666:09:44 amOptionChart
May '21283^2-1^2283^2283^2283^2284^427:00:18 pmOptionChart
Jul '21269^4  P-13^40^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-19^00^00^00^0269^406:00:00 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 '20108.025  P0.000108.200106.975107.050108.02595181:04:54 pmOptionChart
Dec '20112.275  P0.000112.575110.975111.275112.275217031:04:59 pmOptionChart
Feb '21115.650  P0.000115.875114.625114.825115.65084881:04:59 pmOptionChart
Apr '21117.500  P0.000117.600116.650116.850117.50048851:04:59 pmOptionChart
Jun '21111.000  P0.000111.100110.150110.375111.00022221:04:59 pmOptionChart
Aug '21109.400  P0.000109.500108.600108.800109.40012481:04:54 pmOptionChart
Feeder Cattle
Oct '20142.275  P0.000142.600141.225141.450142.27531491:04:53 pmOptionChart
Nov '20142.350  P0.000142.700141.350141.650142.35035751:04:59 pmOptionChart
Jan '21140.900  P0.000141.200139.800139.975140.90012741:04:44 pmOptionChart
Mar '21140.250  P0.000140.500139.150139.425140.2506361:04:35 pmOptionChart
Apr '21141.625  P0.000141.775140.550140.800141.6251891:03:14 pmOptionChart
May '21142.200  P0.000142.350141.250141.550142.20010312:57:33 pmOptionChart
Aug '21146.250  P0.000146.925145.700145.700146.2502212:06:16 pmOptionChart
Lean Hogs
Oct '2069.475  P0.00069.85069.02569.17569.47562551:04:59 pmOptionChart
Dec '2063.275  P0.00064.47563.05063.77563.275129961:04:58 pmOptionChart
Feb '2168.500  P0.00069.37568.02568.92568.50062651:04:23 pmOptionChart
Apr '2171.875  P0.00072.47571.12572.02571.87538191:04:29 pmOptionChart
May '2175.750  P0.00076.10075.50076.10075.7502312:43:53 pmOptionChart
Jun '2180.375  P0.00080.85079.67579.97580.37521561:04:29 pmOptionChart
Jul '2180.125  P0.00080.55079.47580.15080.1256561:03:53 pmOptionChart
Aug '2178.850  P0.00079.17578.25078.90078.8503371:04:37 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
Oct '201.31  P0.001.311.301.311.311411:31:04 amOptionChart
Nov '201.32+0.031.321.301.301.2944:25:28 amOptionChart
Dec '201.30  P0.001.301.301.301.3003:12:51 pmOptionChart
Crude Oil
Nov '2039.98-0.3340.6439.7540.1540.31732217:06:12 amOptionChart
Dec '2040.25-0.3340.8940.0440.3540.5885837:05:58 amOptionChart
Jan '2140.57-0.3341.2040.3740.7540.9033177:05:42 amOptionChart
Feb '2140.91-0.3341.5440.7341.1941.2413997:01:51 amOptionChart
Mar '2141.26-0.3141.8641.0841.4741.5715307:00:10 amOptionChart
Unleaded Gasoline
Oct '201.1930-0.00271.20491.18501.19331.19575976:50:53 amOptionChart
Nov '201.1681-0.00511.18231.16191.16901.173233757:05:55 amOptionChart
Dec '201.1520-0.00551.16511.14611.15551.157512397:03:36 amOptionChart
Jan '211.1551-0.00481.16701.14821.15811.15992636:52:50 amOptionChart
Feb '211.1661-0.00591.17731.16001.17731.17202746:50:53 amOptionChart
Heating Oil
Oct '201.1160-0.00071.12811.10951.11201.11676617:02:48 amOptionChart
Nov '201.1239-0.00251.13721.11811.12011.126465227:05:45 amOptionChart
Dec '201.1384-0.00341.15181.13261.13261.141823787:05:55 amOptionChart
Jan '211.1556-0.00401.16811.15071.15521.15968047:05:37 amOptionChart
Feb '211.1715-0.00511.18331.16671.17281.17669167:05:55 amOptionChart
Natural Gas
Oct '202.185-0.0632.2472.1522.1782.24827127:05:54 amOptionChart
Nov '202.826-0.0732.9182.8162.8652.899176827:06:11 amOptionChart
Dec '203.313-0.0303.3703.3033.3033.34324807:05:16 amOptionChart
Jan '213.425-0.0263.4793.4153.4273.45124467:05:51 amOptionChart
Feb '213.372-0.0213.4203.3633.3863.3939447:01:18 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 '201855.0-13.91870.61847.81866.21868.934927:05:45 amOptionChart
Dec '201863.5-13.41879.31855.61872.71876.9982247:06:06 amOptionChart
Feb '211868.0-15.91885.91863.21881.71883.95207:00:10 amOptionChart
Apr '211870.4-18.11887.11868.01885.51888.5716:01:32 amOptionChart
Silver
Sep '2023.118  P0.00023.25021.96022.00023.1184312:44:42 pmOptionChart
Dec '2022.910-0.28623.41522.52023.24023.196387897:06:04 amOptionChart
Mar '2123.050+6.05823.50522.65023.40023.3173947:02:38 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.9530-0.01602.99102.95252.98302.9690246:34:37 amOptionChart
Dec '202.9560-0.01202.99502.94802.96502.9680321127:06:01 amOptionChart
Mar '212.9625-0.01052.99652.95552.97102.97306996:39:17 amOptionChart
May '212.9655-0.01052.99602.95852.98652.97601777:03:47 amOptionChart
Platinum
Oct '20840.7+2.7859.3829.0843.1838.046387:03:25 amOptionChart
Jan '21847.4+2.1867.2837.7850.8845.321897:05:30 amOptionChart
Apr '21849.9-1.2863.5849.9863.5851.156:13:58 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
30 Year Bond
Dec '20177-3+0-4177-8176-20176-28176-31625567:06:05 amOptionChart
Mar '21178-9-0-24178-10178-9178-10178-17612:50:40 amOptionChart
10 Year Note
Dec '20139-20.5+0-2139-21139-15139-17.5139-18.52385147:06:00 amOptionChart
Mar '21139-9.5  P0-0139-9.5139-9.5139-9.5139-9.52962:07:58 pmOptionChart
5 Year Note
Sep '20125-29  P0-0125-29.25125-29125-29.25125-2968:36:32 amOptionChart
Dec '20126-2.25+0-1.5126-2.5125-31.75126-0.5126-0.751092897:05:36 amOptionChart
2 Year Note
Sep '20110-13.625  P0-0110-13.75110-13.5110-13.5110-13.62524852:02:36 pmOptionChart
Dec '20110-15.125+0-0.25110-15.25110-14.75110-14.875110-14.875498267:06:05 amOptionChart
Eurodollar
Dec '2099.7400+0.005099.740099.730099.730099.7350285737:02:51 amOptionChart
Mar '2199.7950+0.010099.795099.780099.780099.7850352826:58:52 amOptionChart
Jun '2199.8000+0.005099.805099.790099.790099.7950172966:58:52 amOptionChart
Sep '2199.8000+0.005099.805099.790099.790099.7950154717:05:58 amOptionChart
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 '200.009489-0.0000060.0095100.0094830.0094950.009495346517:06:21 amOptionChart
Mar '210.009518+0.0000080.0095180.0094990.0095000.009510261:04:30 amOptionChart
Canadian Dollar
Dec '200.7481-0.00110.74990.74700.74870.7491194587:06:02 amOptionChart
Mar '210.7491-0.00040.74940.74910.74940.7494512:32:30 amOptionChart
Euro Currency
Dec '201.1653-0.00331.17041.16471.16881.1686850107:06:17 amOptionChart
Mar '211.1679-0.00331.17291.16741.17171.17121907:01:45 amOptionChart
British Pound
Dec '201.27460.00001.28111.26991.27521.2746468717:06:24 amOptionChart
Mar '211.2742-0.00121.28041.27281.27621.27541436:36:39 amOptionChart
Australian Dollar
Dec '200.7033-0.00190.70880.70270.70470.7052515137:06:15 amOptionChart
Mar '210.7055  P0.00000.70800.70300.70710.70553812:41:20 pmOptionChart
Brazilian Real
Dec '200.2544  P+0.07340.00000.00000.00000.254406:00:00 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 '2026601-11426882264242677226715513487:06:04 amOptionChart
Mar '2126515-10426781265152670026619335:13:06 amOptionChart
Emini SP 500
Dec '203229.00-9.003258.753206.503243.503238.002508437:06:22 amOptionChart
Mar '213219.25-10.503249.503199.253240.253229.756307:01:16 amOptionChart
Emini NASDAQ 100
Dec '2010908.25+16.5010976.5010813.7510914.2510891.75978537:06:23 amOptionChart
Mar '2110898.00+14.5010945.2510809.0010926.0010883.501127:05:30 amOptionChart