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 '20414^4-1^4415^2412^2415^0416^020239411:36:27 pmOptionChart
Mar '21415^2-1^2416^0412^6415^4416^411957611:35:14 pmOptionChart
May '21416^2-0^6416^6413^6416^2417^03710911:27:31 pmOptionChart
Jul '21416^2-1^0417^0414^2416^4417^23581610:55:22 pmOptionChart
Sep '21393^2-1^2394^4392^4394^4394^4907910:14:43 pmOptionChart
Dec '21390^2-1^0391^2389^2390^4391^2220810:29:03 pmOptionChart
Chicago Wheat
Dec '20611^2-4^4614^4610^2614^4615^66340011:34:43 pmOptionChart
Mar '21611^2-4^4613^4609^6613^0615^62068911:24:13 pmOptionChart
May '21610^0-4^4611^4608^6611^2614^4769611:15:42 pmOptionChart
Jul '21601^2-4^4602^6600^4602^6605^6839311:15:42 pmOptionChart
Sep '21604^4-4^0605^6603^6605^4608^4317311:32:43 pmOptionChart
Dec '21611^2-4^2612^0610^4612^0615^4181611:25:52 pmOptionChart
Kansas Wheat
Dec '20544^6-4^4548^6544^2548^2549^22350611:32:36 pmOptionChart
Mar '21551^2-5^0554^4550^6554^2556^21319911:31:11 pmOptionChart
May '21558^0-4^0560^4556^6560^0562^024879:56:51 pmOptionChart
Jul '21561^4-4^4564^0560^6563^6566^043438:30:11 pmOptionChart
Sep '21567^4-4^4569^2567^2569^2572^054711:29:26 pmOptionChart
Minneapolis Wheat
Dec '20559^4-2^0560^6559^0560^6561^4400011:31:11 pmOptionChart
Mar '21571^4-2^0572^2571^0572^0573^4308410:00:02 pmOptionChart
May '21578^2-1^6578^2577^2577^4580^07609:52:17 pmOptionChart
Jul '21584^4-1^6584^4584^0584^0586^22439:52:17 pmOptionChart
Sep '21584^0-2^6584^0584^0584^0586^61927:02:10 pmOptionChart
Soybeans
Nov '201078^6-3^41081^61075^61081^61082^28943211:27:30 pmOptionChart
Jan '211073^2-3^21075^61070^01075^61076^416688911:36:04 pmOptionChart
Mar '211058^2-2^41060^41054^61060^01060^63588711:28:03 pmOptionChart
May '211052^6-1^21055^01049^01052^01054^01454611:29:55 pmOptionChart
Jul '211051^0-0^61053^41047^21050^41051^61207211:27:30 pmOptionChart
Aug '211039^4-0^41039^61036^61036^61040^066711:27:30 pmOptionChart
Sep '211005^4+0^21005^41002^21002^41005^253411:27:29 pmOptionChart
Soyoil
Dec '2033.83-0.2834.1133.6234.1134.116700011:36:08 pmOptionChart
Jan '2133.72-0.2033.9533.5133.9333.921840911:29:36 pmOptionChart
Mar '2133.54-0.1333.7033.3333.6833.67160611:30:48 pmOptionChart
May '2133.39-0.0933.5333.1833.5133.481063111:27:29 pmOptionChart
Jul '2133.400.0033.4733.2133.4533.4053429:48:13 pmOptionChart
Soymeal
Dec '20381.10-2.90383.60380.50383.30384.005387011:31:00 pmOptionChart
Jan '21375.50-2.40377.50374.60377.40377.902037811:27:28 pmOptionChart
Mar '21363.30-1.50364.50362.10364.50364.801267611:14:39 pmOptionChart
May '21353.00-0.80353.70352.20353.70353.80804011:30:56 pmOptionChart
Jul '21349.70-0.20350.70349.40350.70349.90545311:27:29 pmOptionChart
Oats
Dec '20307^0-1^0308^2306^4307^0308^039011:33:52 pmOptionChart
Mar '21304^4-0^6304^4304^4304^4305^214311:04:15 pmOptionChart
May '21302^40^0305^0302^2305^0302^41012:25:58 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 '20105.0000.000105.025104.075104.200104.8508881:03:51 pmOptionChart
Dec '20104.2000.000105.350103.525104.225104.050229971:04:59 pmOptionChart
Feb '21107.1750.000108.100106.425107.025107.025130961:04:59 pmOptionChart
Apr '21111.0000.000111.600109.825109.975110.72597271:04:46 pmOptionChart
Jun '21105.7250.000106.500104.750104.825105.65070681:04:55 pmOptionChart
Aug '21105.6000.000106.100104.400104.550105.35028811:04:46 pmOptionChart
Feeder Cattle
Oct '20134.4500.000134.500133.450133.500134.3006341:04:55 pmOptionChart
Nov '20132.4750.000133.075130.675130.825132.30021811:04:59 pmOptionChart
Jan '21128.5750.000129.450126.950127.275128.42542711:04:59 pmOptionChart
Mar '21128.3750.000128.900126.625126.975128.05023641:04:45 pmOptionChart
Apr '21130.3000.000130.875128.775128.875129.9757461:04:27 pmOptionChart
May '21131.3000.000131.950130.000130.000131.0503711:03:53 pmOptionChart
Aug '21139.0750.000139.625138.150138.150139.10015812:59:58 pmOptionChart
Lean Hogs
Dec '2067.6250.00069.65067.42568.17567.650158951:04:56 pmOptionChart
Feb '2167.9500.00069.32567.47567.70068.05070601:04:56 pmOptionChart
Apr '2170.2750.00071.40069.62570.12570.37537351:04:58 pmOptionChart
May '2174.4750.00075.50074.47575.50074.7002212:04:01 pmOptionChart
Jun '2179.5750.00080.42578.85079.32579.62514841:03:37 pmOptionChart
Jul '2179.4750.00080.37578.97579.35079.6007941:03:59 pmOptionChart
Aug '2178.5250.00079.25078.00078.35078.5754171:03:47 pmOptionChart
Oct '2167.6500.00067.90067.02567.80067.625811:03:59 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 '201.550.001.561.551.561.55711:40:36 amOptionChart
Dec '201.50+0.011.511.491.511.49711:40:36 amOptionChart
Jan '211.48  P0.001.481.481.481.4802:49:00 pmOptionChart
Crude Oil
Dec '2038.74-0.8339.0138.6138.9739.572368111:36:23 pmOptionChart
Jan '2139.05-0.8239.3338.9339.3039.87500711:36:17 pmOptionChart
Feb '2139.37-0.8139.6539.2639.6540.18200211:36:12 pmOptionChart
Mar '2139.66-0.8039.9239.5739.8840.4642611:07:14 pmOptionChart
Apr '2139.93-0.7940.1339.8740.0940.7227311:26:46 pmOptionChart
Unleaded Gasoline
Nov '201.1185-0.02491.12511.11821.12451.143411411:21:52 pmOptionChart
Dec '201.1047-0.02411.11201.10171.11201.128875011:33:45 pmOptionChart
Jan '211.1026-0.02331.10741.09961.10641.125927011:26:12 pmOptionChart
Feb '211.1113-0.02361.11551.11071.11551.13492211:04:07 pmOptionChart
Mar '211.1283-0.02451.13271.12831.13271.1528109:13:24 pmOptionChart
Heating Oil
Nov '201.1377-0.02001.14481.13701.14461.15779511:06:47 pmOptionChart
Dec '201.1413-0.01771.14901.13861.14901.1590103111:33:57 pmOptionChart
Jan '211.1507-0.01781.15631.14851.15471.168537611:30:21 pmOptionChart
Feb '211.1620-0.01771.16691.16051.16691.17974011:30:21 pmOptionChart
Mar '211.1726-0.01781.17561.17211.17561.19041111:29:24 pmOptionChart
Natural Gas
Nov '203.030+0.0113.0303.0163.0203.0196911:12:45 pmOptionChart
Dec '203.303-0.0083.3103.2923.3083.311292711:36:07 pmOptionChart
Jan '213.413-0.0113.4203.4043.4183.42423211:29:12 pmOptionChart
Feb '213.365-0.0113.3713.3573.3713.3766610:58:03 pmOptionChart
Mar '213.240-0.0073.2443.2373.2403.2475910:53:03 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 '201907.4-1.41908.81904.41904.61908.81761:46:22 pmOptionChart
Dec '201910.2-1.71910.81904.91909.81911.92007611:36:32 pmOptionChart
Feb '211917.5-1.81917.61912.71917.41919.322111:35:35 pmOptionChart
Apr '211921.9-3.01922.21921.21921.21924.9199311:28:07 pmOptionChart
Silver
Dec '2024.470-0.10024.49524.30524.49524.570572611:36:12 pmOptionChart
Mar '2124.595+7.60324.61524.50024.61524.72512711:28:12 pmOptionChart
May '2124.800+7.75425.00024.52524.85024.82229712:29:11 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.0890-0.00453.09203.07003.08803.0935758511:36:20 pmOptionChart
Mar '213.0925-0.00503.09503.07403.08903.097510910:31:40 pmOptionChart
May '213.0840-0.01653.09003.07803.09003.1005195:47:22 pmOptionChart
Jul '213.0980-0.00553.09803.08003.09003.1035108:42:47 pmOptionChart
Platinum
Oct '20884.5+2.4884.5879.3881.4882.112010:38:25 amOptionChart
Jan '21888.1+1.3888.1877.1883.0886.889811:36:00 pmOptionChart
Apr '21889.4-0.8889.4883.0883.0890.212911:27:28 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 '20174-13+0-10174-19174-11174-12174-31720011:35:59 pmOptionChart
Mar '21175-25+0-11175-25175-25175-25175-14697:09:39 pmOptionChart
10 Year Note
Dec '20138-28.5+0-1.5138-30.5138-28138-28.5138-276980711:35:02 pmOptionChart
Mar '21138-17+0-1138-18.5138-17138-18.5138-16311:28:35 pmOptionChart
5 Year Note
Dec '20125-24.75+0-0.5125-25.5125-24.5125-24.75125-24.252741611:36:02 pmOptionChart
Mar '21126-3.25+0-0.25126-3.25126-2.5126-2.5126-36242:04:10 pmOptionChart
2 Year Note
Dec '20110-13.50-0110-13.75110-13.375110-13.5110-13.5761911:25:56 pmOptionChart
Mar '21110-13.5-0-31.875110-13.75110-13.5110-13.75110-13.625103:58:38 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.750099.755099.75501147911:25:28 pmOptionChart
Mar '2199.78500.000099.790099.785099.790099.7850551810:58:38 pmOptionChart
Jun '2199.8000+0.005099.805099.800099.805099.79506188:58:33 pmOptionChart
Sep '2199.8050+0.005099.805099.800099.805099.8000333210:05:24 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 '200.009600+0.0000240.0096000.0095700.0095780.0095762604611:36:27 pmOptionChart
Mar '210.009607+0.0000170.0096070.0095930.0095930.009591188:45:19 pmOptionChart
Canadian Dollar
Dec '200.7585-0.00120.75860.75770.75840.7597540611:35:17 pmOptionChart
Mar '210.7583-0.00180.75840.75830.75840.7600165:20:47 pmOptionChart
Euro Currency
Dec '201.1792-0.00331.18011.17811.18001.18252177211:34:51 pmOptionChart
Mar '211.1817-0.00341.18281.18121.18281.1851477:59:55 pmOptionChart
British Pound
Dec '201.3044-0.00171.30481.30231.30441.3061468411:34:57 pmOptionChart
Mar '211.3052-0.00181.30521.30401.30401.307059:37:13 pmOptionChart
Australian Dollar
Dec '200.7146+0.00120.71460.71150.71240.71341699511:35:02 pmOptionChart
Mar '210.7145+0.00080.71450.71190.71290.7137811:01:45 pmOptionChart
Brazilian Real
Dec '200.17600.00000.17600.17430.17450.1760139:01:11 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 '2027194-171272672717327241273651081111:36:23 pmOptionChart
Mar '2127132-14127173270922711227273139:20:31 pmOptionChart
Emini SP 500
Dec '203362.50-20.503370.253358.003369.003383.006130811:36:31 pmOptionChart
Mar '213352.00-21.503358.503348.753357.503373.508011:29:44 pmOptionChart
Emini NASDAQ 100
Dec '2011538.00-50.0011559.5011507.0011558.5011588.002375011:36:25 pmOptionChart
Mar '2111527.00-51.7511533.5011507.0011518.0011578.75216:46:39 pmOptionChart