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
Sep '20323^6+9^2324^0314^6315^0314^417599510:09:45 amOptionChart
Dec '20336^6+9^4337^0327^4327^4327^221986310:09:55 amOptionChart
Mar '21347^6+9^0347^6338^6338^6338^62432310:09:22 amOptionChart
May '21355^0+8^4355^2346^6346^6346^4600910:09:27 amOptionChart
Jul '21360^6+8^0360^6353^0353^0352^6769910:09:31 amOptionChart
Sep '21362^4+6^4362^6355^6355^6356^0188910:09:23 amOptionChart
Chicago Wheat
Sep '20497^4+6^2497^6489^0490^0491^23242110:09:53 amOptionChart
Dec '20506^4+6^4506^6498^0498^4500^02008010:09:40 amOptionChart
Mar '21513^4+6^2513^4505^2506^4507^2465510:09:40 amOptionChart
May '21518^6+6^0518^6511^0511^0512^6126010:09:40 amOptionChart
Jul '21522^6+5^6523^0515^4515^6517^0205110:09:13 amOptionChart
Sep '21529^4+5^2529^4523^0524^0524^2619:40:54 amOptionChart
Kansas Wheat
Sep '20423^6+6^0424^0416^2417^2417^6854010:09:50 amOptionChart
Dec '20434^4+5^4435^0427^2428^2429^0632910:08:36 amOptionChart
Mar '21444^2+5^4444^4437^2438^6438^6214510:09:41 amOptionChart
May '21452^0+5^4452^0445^6446^4446^43419:59:52 amOptionChart
Jul '21459^2+5^2459^4453^6454^6454^027610:07:46 amOptionChart
Minneapolis Wheat
Sep '20497^6+5^4498^2492^0492^0492^2167710:03:40 amOptionChart
Dec '20511^2+4^2511^4506^6507^2507^0116010:00:53 amOptionChart
Mar '21523^4+2^6524^2520^6520^6520^616410:03:38 amOptionChart
May '21533^4+2^6533^4531^6531^6530^63799:02:27 amOptionChart
Jul '21541^6+1^2542^6541^4541^4540^41910:03:38 amOptionChart
Soybeans
Aug '20907^2+16^6907^2894^6894^6890^42079:59:13 amOptionChart
Sep '20896^2+15^6896^4880^4880^4880^41319010:09:33 amOptionChart
Nov '20899^2+16^2899^4883^0883^0883^08873310:09:54 amOptionChart
Jan '21904^0+16^2904^2887^6887^6887^61241210:09:39 amOptionChart
Mar '21904^4+15^2904^6889^0889^0889^2735310:09:39 amOptionChart
May '21907^6+14^6908^0892^2892^2893^0389110:09:54 amOptionChart
Jul '21914^0+14^6914^2899^0899^0899^2246910:09:54 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.39-0.1731.8331.2431.5331.56570910:09:14 amOptionChart
Oct '2031.25-0.1831.6931.1331.3931.43443510:09:53 amOptionChart
Dec '2031.33-0.2231.8231.2031.5131.553165710:09:54 amOptionChart
Jan '2131.49-0.2231.9431.3631.6231.71143510:08:45 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20291.90+7.70291.90284.50284.50284.20985210:09:44 amOptionChart
Oct '20293.90+7.80294.00286.50286.50286.10501310:07:30 amOptionChart
Dec '20298.10+8.30298.30290.00290.10289.803344210:09:47 amOptionChart
Jan '21299.10+8.20299.40291.80291.80290.90256210:08:58 amOptionChart
Oats
Sep '20264^2-0^6265^2263^4265^2265^0109:26:59 amOptionChart
Dec '20255^4-1^2258^4255^2258^2256^617610:04:40 amOptionChart
Mar '21257^6-0^4258^4257^2258^4258^2319:45:43 amOptionChart
May '21269^4  P+11^00^00^00^0269^406:00:00 pmOptionChart
Jul '21269^4  P+12^00^00^00^0269^406:00:00 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
Aug '20107.275+0.925107.325106.300106.700106.350496810:09:21 amOptionChart
Oct '20110.425+0.850110.500109.500109.875109.5751063310:09:29 amOptionChart
Dec '20113.125+0.575113.225112.475112.800112.5501988610:09:12 amOptionChart
Feb '21116.300+0.325116.475115.800116.000115.9751477710:09:12 amOptionChart
Apr '21118.425+0.225118.575118.000118.150118.200757510:09:26 amOptionChart
Jun '21111.750+0.050111.850111.400111.500111.700184710:09:08 amOptionChart
Feeder Cattle
Aug '20145.825+0.575145.850145.050145.750145.250179110:03:07 amOptionChart
Sep '20148.150+0.200148.400147.500148.175147.950791210:09:08 amOptionChart
Oct '20149.200+0.100149.475148.625149.225149.100684210:06:58 amOptionChart
Nov '20149.550+0.150149.725148.850149.300149.400353510:09:08 amOptionChart
Jan '21146.700+0.275146.825145.825146.500146.425168110:08:31 amOptionChart
Mar '21144.950+0.450144.950143.900144.500144.50051310:03:59 amOptionChart
Apr '21145.150+0.625145.150144.250144.575144.5251369:32:41 amOptionChart
Lean Hogs
Aug '2053.150+0.25053.27553.02553.05052.900426410:08:55 amOptionChart
Oct '2052.075+0.47552.40051.50051.77551.6002050210:09:07 amOptionChart
Dec '2054.075+0.67554.12553.32553.60053.4001169810:09:17 amOptionChart
Feb '2161.375+0.47561.40060.57561.07560.900589610:09:14 amOptionChart
Apr '2165.750+0.20065.77565.20065.72565.550242810:08:25 amOptionChart
May '2169.875+0.27569.87569.50069.60069.6008810:08:25 amOptionChart
Jun '2174.825+0.07575.05074.35075.05074.75082010:05:41 amOptionChart
Jul '2174.525-0.07574.70074.50074.67574.6001599:06:38 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
Ethanol
Sep '201.23  P0.001.231.221.221.2369:35:54 amOptionChart
Oct '201.23  P0.001.231.231.231.2303:46:50 pmOptionChart
Nov '201.23  P0.001.231.231.231.2313:22:49 pmOptionChart
Crude Oil
Sep '2042.21-0.4642.8442.1642.5742.6712777710:10:00 amOptionChart
Oct '2042.51-0.4443.1042.4542.8842.954866310:09:59 amOptionChart
Nov '2042.83-0.4243.3942.7743.1343.251285110:10:00 amOptionChart
Dec '2043.13-0.3943.6843.0843.4043.521666310:10:00 amOptionChart
Jan '2143.40-0.3843.9143.3843.6943.781041610:05:27 amOptionChart
Unleaded Gasoline
Sep '201.2298-0.01401.24961.22671.24351.2438935610:09:58 amOptionChart
Oct '201.1733-0.01251.19071.17131.18561.1858766210:09:41 amOptionChart
Nov '201.1616-0.01221.17841.16011.17351.1738334810:09:52 amOptionChart
Dec '201.1543-0.01121.17021.15371.16421.1655246210:09:45 amOptionChart
Jan '211.1604-0.00911.17401.16041.16701.16951899:55:29 amOptionChart
Heating Oil
Sep '201.2384-0.01881.25651.23671.25601.25721253710:10:01 amOptionChart
Oct '201.2605-0.01781.27711.25911.27551.2783502210:09:49 amOptionChart
Nov '201.2829-0.01731.29911.28161.29891.3002319610:09:51 amOptionChart
Dec '201.3034-0.01681.31861.30201.31661.3202333910:09:52 amOptionChart
Jan '211.3214-0.01701.33631.32081.33341.3384113410:09:16 amOptionChart
Natural Gas
Sep '202.151-0.0012.2052.1392.1512.1525987610:09:52 amOptionChart
Oct '202.292-0.0052.3472.2822.2942.2972100410:09:55 amOptionChart
Nov '202.669-0.0032.7132.6562.6662.6721231210:09:21 amOptionChart
Dec '202.992-0.0053.0162.9722.9932.997367910:09:16 amOptionChart
Jan '213.100-0.0013.1233.0813.1013.101438610:09:49 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
Aug '201941.4+6.51941.41916.91921.51934.9599:56:15 amOptionChart
Oct '201950.8+10.31953.71914.91918.11940.5647610:09:02 amOptionChart
Dec '201959.1+10.11962.21923.01927.31949.022436410:09:13 amOptionChart
Feb '211967.0+9.51970.41932.01933.21957.573710:06:11 amOptionChart
Silver
Sep '2026.875+0.89626.97525.35525.63025.97912925010:09:16 amOptionChart
Dec '2027.090+10.18127.18525.55025.83526.1791319410:09:13 amOptionChart
Mar '2127.255+10.26327.39525.91525.91526.37848010:03:00 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8010-0.09002.89252.79802.88152.89105702110:09:16 amOptionChart
Dec '202.8250-0.08702.91302.82252.90002.91201287110:08:18 amOptionChart
Mar '212.8415-0.08752.92152.84152.92152.9290310210:08:35 amOptionChart
May '212.8505-0.08702.92202.85052.92202.937561210:07:47 amOptionChart
Platinum
Oct '20976.4+17.2977.5942.1945.9959.2696810:09:33 amOptionChart
Jan '21983.2+17.1983.7956.2960.3966.116710:06:42 amOptionChart
Apr '21986.0+15.4986.3956.7959.0970.6159:51:21 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
Sep '20178-24-0-31179-20178-14178-20178-2517350410:09:48 amOptionChart
Dec '20177-2-0-30178-0176-29177-3177-46879:59:24 amOptionChart
10 Year Note
Sep '20139-6.5+0-0.5139-14139-3.5139-4139-663285610:09:35 amOptionChart
Dec '20139-3+0-1139-10139-0139-1139-2529310:06:13 amOptionChart
5 Year Note
Sep '20125-22.75-0-31.5125-25.75125-21.5125-21.75125-23.2529867610:09:33 amOptionChart
Dec '20125-26.25-0-31.25125-29.5125-25.5125-26.5125-27333910:05:32 amOptionChart
2 Year Note
Sep '20110-12.25+0-0.125110-12.625110-11.875110-11.875110-12.12510013910:09:45 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2531089:50:45 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.755011133910:09:05 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.71004963610:09:05 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.78505215910:09:05 amOptionChart
Jun '2199.8000+0.005099.805099.790099.795099.79503892010:07:08 amOptionChart
Sep '2198.3250  P0.000098.345098.300098.335098.3250669223:59:00 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

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
Sep '200.009358-0.0000030.0093870.0093490.0093600.0093616199710:09:20 amOptionChart
Dec '200.009376+0.0000040.0093970.0093620.0093730.009372599:46:19 amOptionChart
Canadian Dollar
Sep '200.7570+0.00250.75810.75460.75480.75464142710:09:22 amOptionChart
Dec '200.7571+0.00240.75810.75500.75500.754714310:03:07 amOptionChart
Euro Currency
Sep '201.1837+0.00441.18721.17921.17931.179314835110:09:25 amOptionChart
Dec '201.1862+0.00481.18931.18181.18181.181574710:07:47 amOptionChart
British Pound
Sep '201.3089+0.00601.31271.30331.30331.30295907810:09:24 amOptionChart
Dec '201.3096+0.00621.31321.30431.30431.303427110:06:42 amOptionChart
Australian Dollar
Sep '200.7170+0.00070.71890.71560.71630.71635982710:09:14 amOptionChart
Dec '200.7174+0.00100.71810.71580.71650.71648310:03:07 amOptionChart
Brazilian Real
Sep '200.1864+0.00330.18640.18310.18310.1831423910:06:44 amOptionChart
Dec '200.2544  P+0.07170.00000.00000.00000.254406:00:00 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
Sep '2027842-24279332778027858278667169310:09:55 amOptionChart
Dec '2027708-2727790276552772527735419:36:04 amOptionChart
Emini SP 500
Sep '203379.00+9.003380.003362.753367.753370.0047954210:09:30 amOptionChart
Dec '203369.50+10.003369.503352.503357.503359.5088210:07:36 amOptionChart
Emini NASDAQ 100
Sep '2011257.25+131.2511259.7511094.2511115.5011126.0018410710:09:31 amOptionChart
Dec '2011238.25+128.5011238.2511083.5011106.2511109.7532710:08:33 amOptionChart