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 '20402^2+0^6402^2400^0401^0401^43065108:02:41 pmOptionChart
Mar '21405^0+0^6405^2403^0404^0404^21824138:02:41 pmOptionChart
May '21405^6+0^4405^6403^6405^0405^2484218:02:41 pmOptionChart
Jul '21405^4-0^2405^4404^2405^2405^6380198:02:27 pmOptionChart
Sep '21384^4+0^2384^4383^4384^0384^292018:02:33 pmOptionChart
Dec '21382^4-0^2382^4381^6382^4382^6302758:02:27 pmOptionChart
Chicago Wheat
Dec '20607^2-1^4610^4606^2609^6608^6725208:02:11 pmOptionChart
Mar '21605^6-2^0608^6605^0608^2607^6239808:02:09 pmOptionChart
May '21602^2-3^2606^0602^0605^6605^4101177:57:17 pmOptionChart
Jul '21595^4-2^2597^6594^6597^6597^6115318:00:24 pmOptionChart
Sep '21597^6-2^6600^0597^0599^6600^451747:49:09 pmOptionChart
Dec '21604^4-2^6605^0604^0604^2607^227557:07:51 pmOptionChart
Kansas Wheat
Dec '20542^4-0^6543^0540^0543^0543^2279328:02:30 pmOptionChart
Mar '21549^2-0^6549^6546^4549^6550^0146408:02:09 pmOptionChart
May '21555^0-0^6555^0552^2554^6555^649048:01:08 pmOptionChart
Jul '21559^0-1^2560^0557^0560^0560^248888:01:08 pmOptionChart
Sep '21563^2-3^0563^2563^2563^2566^27647:49:09 pmOptionChart
Minneapolis Wheat
Dec '20552^4+0^4554^2551^2551^2552^052537:43:17 pmOptionChart
Mar '21565^2+0^4566^2564^2564^2564^628947:32:21 pmOptionChart
May '21572^4+0^6573^2570^6571^6571^65807:19:08 pmOptionChart
Jul '21577^2-1^0578^2577^2578^2578^24477:00:01 pmOptionChart
Sep '21580^0-0^2580^0580^0580^0580^22867:00:00 pmOptionChart
Soybeans
Nov '201059^6+2^41060^61057^21058^41057^2891718:02:26 pmOptionChart
Jan '211056^4+1^61058^21054^21056^21054^61934508:02:41 pmOptionChart
Mar '211043^6+2^01045^21041^41043^21041^6426228:02:26 pmOptionChart
May '211038^2+1^61039^21036^01037^01036^4215678:02:35 pmOptionChart
Jul '211036^4+1^21037^41034^61035^61035^2226908:02:26 pmOptionChart
Aug '211024^0-0^61040^21024^01036^61024^68091:18:18 pmOptionChart
Sep '21991^0-0^4991^0991^0991^0991^46227:00:00 pmOptionChart
Soyoil
Dec '2033.31-0.1133.4833.2233.4233.42790038:02:42 pmOptionChart
Jan '2133.21-0.0833.3233.1233.2933.29229808:02:41 pmOptionChart
Mar '2133.01-0.0733.1332.9133.0833.08172868:02:41 pmOptionChart
May '2132.82-0.0832.9232.7332.9032.90132838:02:41 pmOptionChart
Jul '2132.70-0.0832.7932.7032.7932.7878568:02:41 pmOptionChart
Soymeal
Dec '20377.30+0.60378.50376.60377.20376.70610368:02:30 pmOptionChart
Jan '21370.40+0.30371.80369.90370.50370.10234568:02:05 pmOptionChart
Mar '21358.30+0.30359.40357.80358.40358.00127938:01:28 pmOptionChart
May '21347.90-0.10348.60347.90347.90348.0075267:47:11 pmOptionChart
Jul '21345.90+0.50346.10345.40345.40345.4048517:40:02 pmOptionChart
Oats
Dec '20296^4+0^4296^4296^4296^4296^05517:00:00 pmOptionChart
Mar '21296^0+0^4296^0296^0296^0295^41627:00:00 pmOptionChart
May '21296^0-0^2296^0296^0296^0296^2527:54:31 pmOptionChart
Jul '21269^4  P-28^60^00^00^0269^406:00:00 pmOptionChart
Sep '21269^4  P-11^00^00^00^0269^406:00:00 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 '20106.0250.000106.150104.650104.650105.8504851:02:11 pmOptionChart
Dec '20104.8000.000105.025102.850103.475104.675230491:04:59 pmOptionChart
Feb '21107.8000.000107.875105.950106.475107.700125451:04:56 pmOptionChart
Apr '21111.4000.000111.550109.825110.225111.37593551:04:47 pmOptionChart
Jun '21105.9500.000106.150104.800105.200105.97580721:04:56 pmOptionChart
Aug '21105.4500.000105.925104.575104.650105.45028341:04:42 pmOptionChart
Feeder Cattle
Oct '20135.2000.000135.400134.400134.400135.1752331:02:38 pmOptionChart
Nov '20133.8750.000134.000131.225131.650133.90011811:04:43 pmOptionChart
Jan '21130.0000.000130.125127.525127.800129.95037501:04:55 pmOptionChart
Mar '21129.4250.000129.650127.375127.500129.52519811:04:44 pmOptionChart
Apr '21131.2250.000131.600129.500129.625131.1006471:03:45 pmOptionChart
May '21132.0250.000132.800130.700131.000131.9253491:01:45 pmOptionChart
Aug '21139.5750.000140.350138.725139.025139.55012112:59:58 pmOptionChart
Lean Hogs
Dec '2066.3250.00067.32565.82567.00066.375151411:04:57 pmOptionChart
Feb '2166.1750.00067.42565.67567.32566.20081841:04:29 pmOptionChart
Apr '2168.6750.00069.90068.20069.90068.75036021:04:12 pmOptionChart
May '2173.5500.00074.20073.05074.15073.5506212:30:00 pmOptionChart
Jun '2178.1000.00079.35077.72579.30078.22515641:04:40 pmOptionChart
Jul '2178.2750.00079.42577.90079.22578.4257031:03:42 pmOptionChart
Aug '2177.4000.00078.40076.97578.10077.4755061:03:59 pmOptionChart
Oct '2166.7750.00067.15066.37567.02566.9001901:02:00 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
Ethanol
Nov '201.470.001.541.451.541.47812:06:11 pmOptionChart
Dec '201.39-0.021.491.391.471.41153:17:16 pmOptionChart
Jan '211.40  P0.001.401.401.401.4002:49:00 pmOptionChart
Crude Oil
Dec '2037.62+0.2337.7637.3537.3937.39144758:02:42 pmOptionChart
Jan '2137.95+0.2338.1037.6937.7637.7228748:02:34 pmOptionChart
Feb '2138.32+0.2438.4638.0838.0838.084598:01:02 pmOptionChart
Mar '2138.68+0.2538.7838.4838.4838.433487:59:34 pmOptionChart
Apr '2139.03+0.2839.1238.8738.8738.751547:46:11 pmOptionChart
Unleaded Gasoline
Nov '201.1049+0.02351.10491.08301.08301.08141657:21:10 pmOptionChart
Dec '201.0818+0.01821.08661.06271.06271.063648168:02:39 pmOptionChart
Jan '211.0771+0.01551.08201.06231.06231.061638938:02:26 pmOptionChart
Feb '211.0869+0.01561.08911.07811.07811.071313127:17:26 pmOptionChart
Mar '211.1021+0.01201.10561.09381.09381.09019077:07:09 pmOptionChart
Heating Oil
Nov '201.1255+0.01131.13171.11201.11201.11421547:03:35 pmOptionChart
Dec '201.1241+0.01081.12961.11061.11141.113330238:02:37 pmOptionChart
Jan '211.1317+0.00961.13771.12481.12641.122120318:02:37 pmOptionChart
Feb '211.1400+0.00731.14471.13011.13011.13274877:37:03 pmOptionChart
Mar '211.1513+0.00811.15511.14031.14051.14325548:02:31 pmOptionChart
Natural Gas
Nov '203.040+0.0443.0512.9673.0202.99647111:29:56 pmOptionChart
Dec '203.287-0.0043.2953.2753.2833.29111298:02:22 pmOptionChart
Jan '213.407-0.0043.4123.3963.3963.4111328:01:53 pmOptionChart
Feb '213.359-0.0043.3643.3513.3563.363547:59:33 pmOptionChart
Mar '213.232-0.0043.2353.2253.2253.236457:59:24 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 '201870.9-5.31876.21870.91870.91876.288:55:13 amOptionChart
Dec '201877.8-1.41881.01876.61877.51879.267728:02:42 pmOptionChart
Feb '211885.0-1.61887.21884.11884.11886.6287:53:18 pmOptionChart
Apr '211891.1-1.01924.61882.01921.21892.113143:57:00 pmOptionChart
Silver
Dec '2023.410+0.05123.54523.38523.44023.35928918:02:40 pmOptionChart
Mar '2123.545+6.55323.68023.54523.58523.509698:00:35 pmOptionChart
May '2123.785+6.73923.78523.78523.78523.60967:26:11 pmOptionChart
Jul '2117.100  P0.0000.0000.0000.00017.10006:00:00 pmOptionChart
Copper
Dec '203.0720+0.00803.07803.06303.06903.064019908:02:40 pmOptionChart
Mar '213.0765+0.00853.08103.06753.07303.0680288:02:28 pmOptionChart
May '213.0715+0.00053.10603.05303.09003.071043:29:20 pmOptionChart
Jul '213.0855+0.01153.11253.05953.09003.0740311:07:03 amOptionChart
Platinum
Oct '20856.3-14.0870.3854.7854.7870.328:24:00 amOptionChart
Jan '21869.1-5.9874.3866.8870.5875.04768:01:29 pmOptionChart
Apr '21876.6-2.8893.2862.0883.0879.41253:19:53 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 '20173-29-0-28174-8173-26174-8174-1100988:02:35 pmOptionChart
Mar '21175-24+0-12176-2175-12175-25175-1260411:32:42 amOptionChart
10 Year Note
Dec '20138-23.5-0-30138-26.5138-22.5138-26138-25.5497298:02:38 pmOptionChart
Mar '21138-15.5+0-1.5138-20.5138-14138-18.5138-1427243:19:40 pmOptionChart
5 Year Note
Dec '20125-23.75-0-31.25125-25125-23.5125-24.5125-24.5170568:01:29 pmOptionChart
Mar '21126-3.250-0126-3.25126-3.25126-3.25126-3.252502:06:29 pmOptionChart
2 Year Note
Dec '20110-13.5-0-31.75110-13.625110-13.5110-13.625110-13.7525507:57:39 pmOptionChart
Mar '21110-140-0110-14110-14110-14110-141282:06:43 pmOptionChart
Eurodollar
Dec '2099.75500.000099.760099.755099.760099.75504698:00:21 pmOptionChart
Mar '2199.79000.000099.795099.785099.790099.79009836:59:12 pmOptionChart
Jun '2199.80000.000099.805099.800099.800099.800020497:33:11 pmOptionChart
Sep '2199.80000.000099.805099.800099.800099.800045998:00:21 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 '200.009586-0.0000040.0095950.0095810.0095910.00959090038:02:40 pmOptionChart
Mar '210.009601-0.0000020.0096010.0096010.0096010.009603237:02:12 pmOptionChart
Canadian Dollar
Dec '200.7513-0.00090.75170.75060.75060.752234438:02:16 pmOptionChart
Mar '210.7510-0.00150.75840.75100.75840.75252073:50:07 pmOptionChart
Euro Currency
Dec '201.1762-0.00011.17671.17551.17561.176369148:02:39 pmOptionChart
Mar '211.17890.00001.17931.17821.17821.1789537:55:00 pmOptionChart
British Pound
Dec '201.2994-0.00031.30001.29841.29911.299718368:02:41 pmOptionChart
Mar '211.30050.00001.30051.30051.30051.30052447:54:59 pmOptionChart
Australian Dollar
Dec '200.7062+0.00010.70690.70460.70490.706196468:02:39 pmOptionChart
Mar '210.7050-0.00140.71450.70500.71290.70641622:51:31 pmOptionChart
Brazilian Real
Dec '200.1736-0.00060.17600.17250.17450.174292913:58:53 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 '2026656+2472667226464264822640986878:02:43 pmOptionChart
Mar '2126557+24026557264032640326317108:02:07 pmOptionChart
Emini SP 500
Dec '203293.00+29.503293.753272.253279.003263.50385428:02:40 pmOptionChart
Mar '213283.75+30.003283.753265.253270.753253.75788:02:16 pmOptionChart
Emini NASDAQ 100
Dec '2011222.50+89.7511227.5011165.0011180.5011132.75176928:02:42 pmOptionChart
Mar '2111199.00+76.2511207.2511169.0011169.0011122.75107:26:15 pmOptionChart