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 '20365^4-1^2367^6365^2366^6366^6573812:09:17 amOptionChart
Mar '21374^0-1^4376^2374^0375^2375^4122912:07:50 amOptionChart
May '21379^6-1^2381^4379^6381^0381^057511:59:51 pmOptionChart
Jul '21383^6-1^2385^4383^4384^0385^038811:52:14 pmOptionChart
Sep '21378^6-1^0379^4378^0378^0379^61139:49:02 pmOptionChart
Dec '21383^4-1^0384^4383^0383^2384^424711:52:14 pmOptionChart
Chicago Wheat
Dec '20548^2-2^0551^0547^0551^0550^2210312:08:01 amOptionChart
Mar '21555^2-1^6557^0554^2557^0557^015811:52:44 pmOptionChart
May '21559^6-2^4562^0559^4562^0562^211410:49:28 pmOptionChart
Jul '21559^4-2^4562^0559^2562^0562^09010:49:28 pmOptionChart
Sep '21565^6-2^2567^6565^6567^6568^02211:27:05 pmOptionChart
Dec '21575^4-2^6575^4575^4575^4578^21211:27:05 pmOptionChart
Kansas Wheat
Dec '20481^6-1^0483^6481^0481^0482^656211:52:44 pmOptionChart
Mar '21491^6-1^0493^6491^0491^6492^624111:33:09 pmOptionChart
May '21499^4-0^6501^0499^0499^2500^25111:52:14 pmOptionChart
Jul '21506^0-1^2507^6505^6506^0507^218611:34:09 pmOptionChart
Sep '21515^0  P0^0515^2503^0505^6515^03761:17:02 pmOptionChart
Minneapolis Wheat
Dec '20527^6-1^6529^4527^6529^0529^410510:19:56 pmOptionChart
Mar '21542^00^0542^0542^0542^0542^027:16:10 pmOptionChart
May '21550^6  P0^0552^0546^6550^6550^61511:13:06 pmOptionChart
Jul '21559^0  P0^0560^2555^6555^6559^01311:21:48 amOptionChart
Sep '21565^0  P0^0565^0565^0565^0565^031:06:21 pmOptionChart
Soybeans
Nov '20995^6-0^4997^6993^6994^0996^2689512:07:01 amOptionChart
Jan '21999^4-0^61001^4997^6998^01000^298912:09:00 amOptionChart
Mar '21996^0-0^2997^4993^6994^0996^272212:01:46 amOptionChart
May '21995^6-0^2996^6993^4994^2996^020711:59:51 pmOptionChart
Jul '21999^4-0^21001^0996^6998^4999^637211:59:51 pmOptionChart
Aug '21994^0  P0^0997^4989^6997^2994^04701:18:55 pmOptionChart
Sep '21966^6-1^0969^0966^0966^0967^6208:16:39 pmOptionChart
Soyoil
Oct '2033.18-0.1133.3433.1433.2333.297610:58:56 pmOptionChart
Dec '2033.12+0.0133.2632.9533.0433.11441712:07:40 amOptionChart
Jan '2133.15+0.0133.2833.0133.0633.1487712:01:53 amOptionChart
Mar '2133.17-0.0133.3133.0233.0933.1838511:50:07 pmOptionChart
May '2133.230.0033.3333.0733.2333.2314712:00:09 amOptionChart
Soymeal
Oct '20333.50+0.90334.30333.00333.20332.6029711:01:00 pmOptionChart
Dec '20333.900.00334.60333.30333.80333.90220412:06:41 amOptionChart
Jan '21333.00+0.40333.30332.10332.70332.6081112:01:46 amOptionChart
Mar '21330.00+0.40330.20329.00329.30329.6037312:00:43 amOptionChart
May '21326.00+0.40326.20325.00325.50325.6012712:02:10 amOptionChart
Oats
Dec '20277^4+2^4277^4273^4273^4275^02612:02:14 amOptionChart
Mar '21278^2+1^6278^2278^2278^2276^448:49:46 pmOptionChart
May '21274^6  P0^0275^4273^2273^2274^651:19:56 pmOptionChart
Jul '21269^4  P-4^60^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-6^60^00^00^0269^406:00:00 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 '20107.950  P0.000108.200106.800107.200107.95066601:04:57 pmOptionChart
Dec '20111.650  P0.000111.925110.500110.700111.650180341:04:59 pmOptionChart
Feb '21115.025  P0.000115.175113.625113.650115.02577741:04:52 pmOptionChart
Apr '21117.125  P0.000117.200115.300115.300117.12573551:04:57 pmOptionChart
Jun '21110.425  P0.000110.525109.025109.025110.42520891:04:59 pmOptionChart
Aug '21108.750  P0.000108.850107.700107.775108.7509321:04:36 pmOptionChart
Feeder Cattle
Oct '20140.925  P0.000141.050139.225139.500140.92533461:04:59 pmOptionChart
Nov '20141.100  P0.000141.200139.050139.400141.10058781:04:58 pmOptionChart
Jan '21139.150  P0.000139.350137.800138.075139.15026471:03:59 pmOptionChart
Mar '21138.175  P0.000138.825137.350137.750138.17514321:03:59 pmOptionChart
Apr '21139.500  P0.000140.050138.800139.125139.5002141:02:57 pmOptionChart
May '21140.400  P0.000140.700139.925140.000140.400621:00:15 pmOptionChart
Aug '21145.425  P0.000145.500144.500144.975145.425251:00:02 pmOptionChart
Lean Hogs
Oct '2072.700  P0.00072.77572.15072.27572.70060201:04:58 pmOptionChart
Dec '2064.025  P0.00064.45063.20064.37564.025132611:04:59 pmOptionChart
Feb '2168.700  P0.00069.57568.15069.50068.70058981:04:57 pmOptionChart
Apr '2172.650  P0.00072.87571.97572.85072.65039541:04:58 pmOptionChart
May '2177.000  P0.00077.00076.45076.55077.00016812:59:38 pmOptionChart
Jun '2181.275  P0.00081.32580.90081.20081.27519551:04:58 pmOptionChart
Jul '2181.075  P0.00081.17580.62580.85081.0755861:04:36 pmOptionChart
Aug '2179.750  P0.00079.80079.22579.32579.7504951:04:57 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 '201.33  P0.001.351.281.281.33510:14:53 amOptionChart
Nov '201.31  P0.001.331.311.331.3161:13:32 pmOptionChart
Dec '201.31  P0.001.311.311.311.3103:12:51 pmOptionChart
Crude Oil
Nov '2040.36-0.2440.7040.2040.5840.601744612:09:00 amOptionChart
Dec '2040.63-0.2440.9440.4740.8440.87270712:07:51 amOptionChart
Jan '2140.96-0.2241.2540.7941.1441.18106912:01:04 amOptionChart
Feb '2141.28-0.2241.5241.1541.4841.5038911:37:17 pmOptionChart
Mar '2141.60-0.2241.8841.4641.7741.8227312:01:04 amOptionChart
Unleaded Gasoline
Oct '201.2451-0.00151.25181.24401.25101.246628812:01:31 amOptionChart
Nov '201.2107-0.00251.21801.20761.21541.213280912:07:06 amOptionChart
Dec '201.1897-0.00281.19621.18601.19451.192516611:32:10 pmOptionChart
Jan '211.1868-0.00301.19241.18421.19241.189817612:04:27 amOptionChart
Feb '211.1948-0.00361.19551.19281.19551.19849412:02:06 amOptionChart
Heating Oil
Oct '201.1344-0.00511.14361.13441.14271.13951119:07:32 pmOptionChart
Nov '201.1438-0.00221.14931.13941.14781.1460110612:06:48 amOptionChart
Dec '201.1577-0.00261.16271.15351.16031.160328210:42:52 pmOptionChart
Jan '211.1714-0.00461.17351.16931.17351.17601549:34:15 pmOptionChart
Feb '211.1846-0.00601.18831.18461.18831.1906329:05:15 pmOptionChart
Natural Gas
Nov '202.764-0.0312.7892.7562.7692.795235612:06:59 amOptionChart
Dec '203.254-0.0173.2653.2463.2473.27125512:08:48 amOptionChart
Jan '213.382-0.0173.3913.3733.3733.39912811:50:16 pmOptionChart
Feb '213.333-0.0183.3403.3313.3343.3518110:38:02 pmOptionChart
Mar '213.190-0.0223.1973.1903.1963.21212911:49:33 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 '201876.8+4.01883.21874.91876.51872.828912:07:02 amOptionChart
Dec '201885.6+3.31892.41883.11886.41882.32740512:09:34 amOptionChart
Feb '211893.1+3.51899.21890.61893.41889.620712:02:45 amOptionChart
Apr '211898.5+3.91902.71896.01896.01894.63012:08:23 amOptionChart
Silver
Dec '2023.690+0.08623.98523.62023.80523.6041065012:08:44 amOptionChart
Mar '2123.840+6.84824.06523.80023.92523.72225511:56:42 pmOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '202.99000.00003.00602.98503.00002.9900871412:09:11 amOptionChart
Mar '212.9965+0.00103.00952.99253.00202.995513312:00:45 amOptionChart
May '212.9990-0.00052.99902.99902.99902.9995211:44:15 pmOptionChart
Jul '212.7555  P0.00000.00000.00000.00002.755506:00:00 pmOptionChart
Platinum
Oct '20877.5-5.1886.6873.4880.1882.613112:06:58 amOptionChart
Jan '21885.7-5.7895.6881.0891.5891.4130412:06:58 amOptionChart
Apr '21901.2+3.5901.2901.2901.2897.726:50:32 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 '20176-270-0177-2176-27177-2176-27998412:08:03 amOptionChart
Mar '21178-13  P0-0178-13178-13178-13178-1322:08:20 pmOptionChart
10 Year Note
Dec '20139-200-0139-22.5139-20139-22.5139-205037512:08:51 amOptionChart
Mar '21139-13  P0-0139-13139-13139-13139-1352:07:32 pmOptionChart
5 Year Note
Sep '20125-30.25  P0-0125-30.75125-30.25125-30.5125-30.2521933:32:39 pmOptionChart
Dec '20126-2.25+0-0.25126-3.5126-2.25126-3.25126-22338212:09:14 amOptionChart
2 Year Note
Sep '20110-14.125  P0-0110-14.125110-13.75110-13.75110-14.1252997:24:06 amOptionChart
Dec '20110-15.375+0-0.25110-15.5110-15.25110-15.5110-15.125392212:05:51 amOptionChart
Eurodollar
Dec '2099.74500.000099.745099.740099.745099.745033579:08:14 pmOptionChart
Mar '2199.79500.000099.800099.795099.800099.7950280111:46:52 pmOptionChart
Jun '2199.80000.000099.805099.800099.800099.80009798:07:40 pmOptionChart
Sep '2199.79500.000099.800099.795099.800099.7950219010:59:17 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 '200.009480-0.0000070.0095010.0094790.0094830.0094861398012:08:50 amOptionChart
Mar '210.009515+0.0000140.0095150.0095150.0095150.00950127:54:45 pmOptionChart
Canadian Dollar
Dec '200.7480-0.00010.74890.74740.74790.7481394312:08:08 amOptionChart
Mar '210.7484  S0.00000.74930.74750.74750.748463:50:10 pmOptionChart
Euro Currency
Dec '201.1697+0.00141.17031.16811.16811.16831163012:08:57 amOptionChart
Mar '211.1719+0.00101.17251.17161.17201.17101711:31:44 pmOptionChart
British Pound
Dec '201.2864+0.00251.28861.28381.28381.28391071812:09:07 amOptionChart
Mar '211.2873+0.00251.28731.28621.28621.2848496:46:40 pmOptionChart
Australian Dollar
Dec '200.7087+0.00170.70980.70710.70720.70701295112:09:21 amOptionChart
Mar '210.7088+0.00160.70880.70880.70880.7072126:09:17 pmOptionChart
Brazilian Real
Dec '200.2544  P+0.07740.00000.00000.00000.254406:00:00 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 '2027602+120276192749727498274821206312:09:17 amOptionChart
Mar '2127486+1032748627441274412738335:40:47 pmOptionChart
Emini SP 500
Dec '203360.75+14.753363.003346.753348.753346.005479912:09:32 amOptionChart
Mar '213350.75+13.253350.753340.003340.003337.503111:49:24 pmOptionChart
Emini NASDAQ 100
Dec '2011441.25+46.5011448.7511383.0011388.0011394.752914012:09:33 amOptionChart
Mar '2111432.00+46.2511432.0011392.5011398.7511385.753611:11:36 pmOptionChart