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 '20419^0-0^2419^6418^0419^2419^21760407:38:22 pmOptionChart
Mar '21419^2-1^0420^0418^4419^4420^2947017:38:44 pmOptionChart
May '21420^0-1^2420^6419^4419^6421^2323287:34:29 pmOptionChart
Jul '21418^6-1^4420^2418^6420^2420^2322927:35:08 pmOptionChart
Sep '21397^0-1^4397^6396^6397^6398^436797:35:13 pmOptionChart
Dec '21393^0-1^0394^2393^0394^2394^0139417:32:50 pmOptionChart
Chicago Wheat
Dec '20630^2-2^4633^0628^0632^6632^6666177:38:42 pmOptionChart
Mar '21630^2-2^2632^6628^4632^2632^4157497:33:58 pmOptionChart
May '21628^6-1^6630^4626^6630^4630^467917:38:38 pmOptionChart
Jul '21615^6-2^2618^0613^6618^0618^082447:33:19 pmOptionChart
Sep '21617^6-2^4619^4616^2619^4620^228197:29:52 pmOptionChart
Dec '21623^0-3^2623^4623^0623^4626^216137:24:07 pmOptionChart
Kansas Wheat
Dec '20564^6-5^0569^4562^0569^4569^6206717:38:44 pmOptionChart
Mar '21570^2-6^2576^0569^2575^6576^4103887:20:13 pmOptionChart
May '21577^4-4^6581^4575^4581^4582^231147:33:53 pmOptionChart
Jul '21580^4-4^4585^0578^4585^0585^031787:34:36 pmOptionChart
Sep '21585^2-4^4585^2583^6583^6589^66977:33:53 pmOptionChart
Minneapolis Wheat
Dec '20576^6-0^6577^2575^2576^2577^443687:29:52 pmOptionChart
Mar '21585^2-1^6586^0585^0586^0587^022107:29:02 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 '21594^6+0^6595^0594^6595^0594^01257:29:52 pmOptionChart
Soybeans
Nov '201084^2+0^41086^21080^21083^61083^61765807:38:28 pmOptionChart
Jan '211082^2+1^21084^61078^41081^01081^01295637:38:46 pmOptionChart
Mar '211067^40^01070^21064^61067^21067^4404757:35:30 pmOptionChart
May '211061^2-0^21064^61058^41064^01061^4162037:38:46 pmOptionChart
Jul '211059^0-0^61063^41056^61061^61059^6209247:38:40 pmOptionChart
Aug '211046^0-3^01046^01046^01046^01049^06667:12:23 pmOptionChart
Sep '211013^0  P0^01014^41003^61009^41013^02151:15:19 pmOptionChart
Soyoil
Dec '2034.17+0.0634.2934.0134.1634.11645387:38:45 pmOptionChart
Jan '2133.99+0.0434.1333.8734.0033.95172407:38:18 pmOptionChart
Mar '2133.80+0.0333.9333.7033.8033.77167757:37:34 pmOptionChart
May '2133.60-0.0333.7533.5633.6333.6395097:35:54 pmOptionChart
Jul '2133.52-0.0433.6833.4733.6633.5674417:28:11 pmOptionChart
Soymeal
Dec '20385.80-0.60387.10384.60385.70386.40567617:35:55 pmOptionChart
Jan '21379.00-0.60380.10378.10379.20379.60152637:35:51 pmOptionChart
Mar '21366.80-0.20367.90366.20366.50367.00126067:35:57 pmOptionChart
May '21357.30-0.40358.30356.80357.70357.7065327:34:11 pmOptionChart
Jul '21353.10-0.50354.30352.70353.30353.6024767:28:11 pmOptionChart
Oats
Dec '20305^0+1^4305^0304^4304^4303^41887:37:41 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 '2039.25-0.6039.7438.8339.6939.85162787:39:29 pmOptionChart
Jan '2139.56-0.5940.0439.1439.9840.1530947:39:29 pmOptionChart
Feb '2139.86-0.5940.3339.5140.2740.4515107:28:44 pmOptionChart
Mar '2140.16-0.5740.5239.7940.5240.7310237:35:59 pmOptionChart
Apr '2140.46-0.5140.7240.1240.7240.973667:04:15 pmOptionChart
Unleaded Gasoline
Nov '201.1290-0.00991.13351.12261.13351.13892827:23:37 pmOptionChart
Dec '201.1155-0.01151.12621.10901.12121.12708907:37:10 pmOptionChart
Jan '211.1136-0.01211.12391.10741.12081.12572697:19:05 pmOptionChart
Feb '211.1230-0.01201.13051.11751.13051.1350817:39:19 pmOptionChart
Mar '211.1406-0.01201.14621.13501.14621.1526487:39:19 pmOptionChart
Heating Oil
Nov '201.1377-0.01361.14881.13121.14881.15132497:00:00 pmOptionChart
Dec '201.1460-0.01241.15571.13791.15361.158412867:36:02 pmOptionChart
Jan '211.1593-0.01261.16461.15151.16461.17192167:01:17 pmOptionChart
Feb '211.1707-0.01441.17541.16701.17541.1851306:58:33 pmOptionChart
Mar '211.1825-0.01411.18681.18251.18681.1966986:58:33 pmOptionChart
Natural Gas
Nov '202.956-0.0152.9662.9072.9412.97117407:34:08 pmOptionChart
Dec '203.214+0.0193.2313.1593.1763.19538327:37:45 pmOptionChart
Jan '213.338+0.0163.3533.2873.2983.3228957:24:44 pmOptionChart
Feb '213.298+0.0133.3143.2513.2643.2854917:24:00 pmOptionChart
Mar '213.186+0.0113.2033.1433.1593.17511067:23:25 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 '201901.5-3.71906.31892.51906.01905.2105057:39:24 pmOptionChart
Feb '211908.3-4.41912.31900.21912.31912.7816:53:38 pmOptionChart
Apr '211911.9-6.61918.11907.41918.11918.5246:38:11 pmOptionChart
Silver
Dec '2024.560-0.11524.76524.24524.75024.67552957:39:27 pmOptionChart
Mar '2124.710+7.71824.72524.50024.60024.830357:23:40 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 '203.1330+0.00403.14303.11903.14153.129028217:38:56 pmOptionChart
Mar '213.1330+0.00353.14203.11753.14203.12956197:10:49 pmOptionChart
May '213.1300-0.00053.13003.13003.13003.1305145:27:24 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 '21900.3-6.4911.0900.1909.8906.710437:38:04 pmOptionChart
Apr '21905.0-6.6913.0905.0912.0911.647:27:39 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 '20173-1+0-14173-2172-22172-23172-19124547:39:37 pmOptionChart
Mar '21174-3+0-8174-3174-3174-3173-2725:00:01 pmOptionChart
10 Year Note
Dec '20138-14.5+0-3138-15138-11138-11138-11.5468267:39:17 pmOptionChart
Mar '21137-31.5  P0-0138-2137-25.5137-27.5137-31.511192:29:59 pmOptionChart
5 Year Note
Dec '20125-19.5+0-1125-19.5125-18125-18125-18.5138697:38:54 pmOptionChart
Mar '21125-29  P0-0125-29.25125-28125-29125-292173:58:59 pmOptionChart
2 Year Note
Dec '20110-13.25+0-0.125110-13.25110-13110-13110-13.12557387:34:12 pmOptionChart
Mar '21110-13.125  P0-0110-13.5110-13.125110-13.125110-13.1251281:00:03 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.755099.755099.755048417:24:46 pmOptionChart
Mar '2199.7900+0.005099.790099.785099.790099.78504807:36:24 pmOptionChart
Jun '2199.8000+0.005099.800099.795099.800099.79506997:36:24 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 '200.009555+0.0000020.0095630.0095510.0095620.00955345527:39:36 pmOptionChart
Mar '210.009567  P0.0000000.0095720.0095660.0095660.00956753:00:07 amOptionChart
Canadian Dollar
Dec '200.7608-0.00020.76200.75990.76200.760926787:39:22 pmOptionChart
Mar '210.7612  P0.00000.76250.76090.76090.76121153:47:32 pmOptionChart
Euro Currency
Dec '201.1858-0.00141.18731.18521.18701.187256687:39:30 pmOptionChart
Mar '211.1888-0.00101.18891.18831.18891.189845:22:16 pmOptionChart
British Pound
Dec '201.3052+0.00131.30611.30431.30601.303928717:39:29 pmOptionChart
Mar '211.3047  P0.00001.31311.30361.30671.3047543:56:22 pmOptionChart
Australian Dollar
Dec '200.71350.00000.71430.71170.71410.713565367:39:34 pmOptionChart
Mar '210.7138  P0.00000.71630.71150.71240.71383611:19:45 amOptionChart
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 '2028088-1012815027984281502818967987:39:35 pmOptionChart
Mar '2128005-942800527915279152809956:55:43 pmOptionChart
Emini SP 500
Dec '203438.00-13.753446.253425.003445.753451.75406427:39:33 pmOptionChart
Mar '213428.00-14.003438.753416.503438.753442.00407:21:34 pmOptionChart
Emini NASDAQ 100
Dec '2011626.50-37.0011640.0011572.5011634.0011663.50172717:39:34 pmOptionChart
Mar '2111625.00-29.2511625.0011572.0011623.5011654.25307:15:27 pmOptionChart