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
Jul '20342^4  P0^0350^2342^2347^4342^4249212:03:41 pmOptionChart
Sep '20343^4  P0^0353^4343^0349^4343^413345812:04:59 pmOptionChart
Dec '20353^4  P0^0363^0352^6359^6353^415392812:04:56 pmOptionChart
Mar '21365^0  P0^0373^6364^0370^4365^02996212:04:55 pmOptionChart
May '21370^6  P0^0379^0369^6375^6370^6747812:03:47 pmOptionChart
Jul '21374^6  P0^0382^6374^2379^6374^61141812:04:28 pmOptionChart
Chicago Wheat
Jul '20490^0  P0^0499^0486^4498^2490^029211:39:36 amOptionChart
Sep '20492^0  P0^0499^2488^4498^2492^03963812:04:59 pmOptionChart
Dec '20499^6  P0^0506^2496^4505^6499^61882112:04:59 pmOptionChart
Mar '21507^4  P0^0513^6504^4513^4507^4735112:04:59 pmOptionChart
May '21512^4  P0^0518^2509^6517^6512^4137112:04:57 pmOptionChart
Jul '21513^6  P0^0518^0510^6517^4513^6112612:04:56 pmOptionChart
Kansas Wheat
Jul '20427^2  P0^0438^4425^2438^4427^210411:58:46 amOptionChart
Sep '20434^0  P0^0443^6432^6441^2434^01600412:04:55 pmOptionChart
Dec '20446^6  P0^0455^4445^2453^6446^6623312:04:57 pmOptionChart
Mar '21458^4  P0^0467^4457^4464^4458^4161812:04:38 pmOptionChart
May '21466^0  P0^0474^4464^6472^0466^059312:02:21 pmOptionChart
Minneapolis Wheat
Jul '20495^6  P0^0506^0495^6505^0495^6479:37:50 amOptionChart
Sep '20510^2  P0^0518^0510^0516^0510^2246012:14:57 pmOptionChart
Dec '20523^6  P0^0531^4523^4530^6523^699012:14:00 pmOptionChart
Mar '21537^6  P0^0544^6537^4544^6537^611912:14:57 pmOptionChart
May '21547^6  P0^0549^6547^6549^6547^64511:56:54 amOptionChart
Soybeans
Jul '20892^4  P0^0898^0890^2893^6892^479212:04:13 pmOptionChart
Aug '20891^2  P0^0895^6889^0891^0891^23090112:04:57 pmOptionChart
Sep '20890^0  P0^0895^2888^4891^0890^01023012:04:52 pmOptionChart
Nov '20896^6  P0^0903^0895^4898^2896^68656412:04:59 pmOptionChart
Jan '21901^2  P0^0907^0899^6902^2901^21192812:04:59 pmOptionChart
Mar '21894^6  P0^0899^6892^6894^6894^61014812:04:56 pmOptionChart
May '21892^2  P0^0897^4889^4891^4892^2653012:04:12 pmOptionChart
Soyoil
Jul '2027.96  P0.0028.4527.9128.2127.9694911:49:08 amOptionChart
Aug '2028.09  P0.0028.6228.0128.3528.091880512:04:59 pmOptionChart
Sep '2028.26  P0.0028.7828.1828.4928.26677612:04:46 pmOptionChart
Oct '2028.42  P0.0028.9528.3528.6728.42334512:04:56 pmOptionChart
Dec '2028.75  P0.0029.3028.6828.9828.754090512:04:59 pmOptionChart
Soymeal
Jul '20293.50  P0.00294.30292.10292.90293.5094411:58:37 amOptionChart
Aug '20296.20  P0.00297.10294.80296.00296.202014712:04:58 pmOptionChart
Sep '20298.40  P0.00299.50297.00297.80298.40805512:04:38 pmOptionChart
Oct '20300.20  P0.00301.60298.90300.40300.20311212:04:24 pmOptionChart
Dec '20304.20  P0.00305.90303.10304.40304.203666612:04:58 pmOptionChart
Oats
Jul '20338^4  P0^0340^0338^4340^0338^43111:39:54 amOptionChart
Sep '20287^6  P0^0291^4286^0291^2287^64811:51:08 amOptionChart
Dec '20283^2  P0^0287^6283^0286^0283^214712:04:43 pmOptionChart
Mar '21269^4  P-14^40^00^00^0269^406:00:00 pmOptionChart
May '21269^4  P-13^60^00^00^0269^406:00:00 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
Aug '2099.400  P0.000100.15097.15097.60099.4002648812:14:59 pmOptionChart
Oct '20102.675  P0.000103.400100.625100.850102.6751623312:14:59 pmOptionChart
Dec '20105.925  P0.000106.500104.375104.500105.925988412:14:53 pmOptionChart
Feb '21109.750  P0.000110.300108.400108.575109.750506712:14:50 pmOptionChart
Apr '21112.075  P0.000112.500111.000111.100112.075207712:13:59 pmOptionChart
Jun '21106.100  P0.000106.375105.075105.550106.10060212:14:29 pmOptionChart
Feeder Cattle
Aug '20134.875  P0.000136.000132.625133.250134.875473112:14:59 pmOptionChart
Sep '20135.850  P0.000137.025133.800133.975135.850299112:14:56 pmOptionChart
Oct '20136.700  P0.000137.750134.750134.950136.700161512:14:59 pmOptionChart
Nov '20137.350  P0.000138.300135.675135.875137.35091012:14:19 pmOptionChart
Jan '21137.075  P0.000137.925135.350135.800137.07547312:14:19 pmOptionChart
Mar '21136.825  P0.000137.725135.650135.850136.82527712:13:47 pmOptionChart
Apr '21137.950  P0.000138.225137.125137.125137.9501312:13:47 pmOptionChart
Lean Hogs
Jul '2044.725  P0.00045.35044.62545.07544.725212312:14:59 pmOptionChart
Aug '2049.200  P0.00049.87548.85049.07549.2001469212:14:59 pmOptionChart
Oct '2048.350  P0.00048.90047.60048.50048.3501097012:14:56 pmOptionChart
Dec '2051.450  P0.00051.70050.32551.37551.450558712:14:58 pmOptionChart
Feb '2160.100  P0.00060.22558.97559.80060.100266612:14:55 pmOptionChart
Apr '2166.550  P0.00066.82565.37566.02566.550166012:14:58 pmOptionChart
May '2171.275  P0.00071.27570.75070.75071.275310:18:00 amOptionChart
Jun '2176.025  P0.00076.20074.87575.50076.02538012:14:44 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
Jul '201.31  P0.001.311.311.311.3122:02:31 pmOptionChart
Aug '201.30  P0.001.301.271.271.30410:14:17 amOptionChart
Sep '201.29  P0.001.291.291.291.29143:41:40 pmOptionChart
Crude Oil
Aug '2040.65  P0.0040.5039.8440.3840.658191211:59:58 amOptionChart
Sep '2040.76  P0.0040.5939.9540.4940.762412711:59:58 amOptionChart
Oct '2040.91  P0.0040.7240.1040.6440.911116611:59:39 amOptionChart
Nov '2041.02  P0.0040.7840.2240.7041.02354311:59:51 amOptionChart
Dec '2041.11  P0.0040.8940.3340.8741.11892111:59:53 amOptionChart
Unleaded Gasoline
Aug '201.2592  P0.00001.25531.23181.24401.2592656111:59:58 amOptionChart
Sep '201.2418  P0.00001.23671.21501.22841.2418512511:59:30 amOptionChart
Oct '201.1546  P0.00001.14821.12901.14641.1546285511:59:06 amOptionChart
Nov '201.1365  P0.00001.12911.11161.12061.1365136111:58:36 amOptionChart
Dec '201.1249  P0.00001.11621.10131.11211.1249164411:59:06 amOptionChart
Heating Oil
Aug '201.2311  P0.00001.23091.21001.22621.2311712511:59:59 amOptionChart
Sep '201.2437  P0.00001.24131.22361.23991.2437265711:59:11 amOptionChart
Oct '201.2583  P0.00001.25561.23851.25351.2583120411:58:53 amOptionChart
Nov '201.2731  P0.00001.26981.25511.26771.2731107711:54:28 amOptionChart
Dec '201.2860  P0.00001.28251.26701.27711.2860111711:45:17 amOptionChart
Natural Gas
Aug '201.734  P0.0001.7501.7141.7281.7341719911:59:58 amOptionChart
Sep '201.785  P0.0001.7991.7661.7751.785367811:59:32 amOptionChart
Oct '201.884  P0.0001.9031.8701.8741.884213311:59:32 amOptionChart
Nov '202.297  P0.0002.3062.2742.2742.297155311:59:00 amOptionChart
Dec '202.773  P0.0002.7742.7382.7402.773154611:55:00 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 '201790.0  P0.01788.91783.41787.91790.04112911:59:52 amOptionChart
Oct '201801.0  P0.01799.11794.41797.91801.026911:43:44 amOptionChart
Dec '201812.0  P0.01810.21805.31809.31812.0115411:42:47 amOptionChart
Feb '211819.3  P0.01816.91816.91816.91819.38377:55:06 amOptionChart
Silver
Jul '2018.244  P0.00018.22518.21018.21018.244208:05:13 pmOptionChart
Sep '2018.322  P0.00018.34518.22018.27018.3221042711:59:56 amOptionChart
Dec '2018.511  P+1.60218.51018.42018.44518.51116611:29:18 amOptionChart
Mar '2116.992  P0.0000.0000.0000.00016.99206:00:00 pmOptionChart
Copper
Jul '202.7335  P0.00002.72502.69802.72502.73352019:53:44 amOptionChart
Sep '202.7485  P0.00002.75002.70352.74902.74852682611:59:51 amOptionChart
Dec '202.7640  P0.00002.76402.71902.76202.7640209411:56:26 amOptionChart
Mar '212.7745  P0.00002.76052.73002.76052.774561011:22:04 amOptionChart
Platinum
Jul '20822.5  P0.0820.4815.2820.4822.5410:45:51 amOptionChart
Oct '20831.6  P0.0833.4819.1829.9831.6254011:57:22 amOptionChart
Jan '21838.7  P0.0833.6826.5833.6838.71111:40:22 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 '20178-9  P0-0178-28178-12178-14178-92091611:59:55 amOptionChart
Dec '20176-25  P0-0176-25176-25176-25176-2522:00:01 pmOptionChart
10 Year Note
Sep '20139-3  P0-0139-7.5139-3.5139-5139-39780211:59:59 amOptionChart
Dec '20139-2.5  P0-0139-2.5139-2.5139-2.5139-2.51668:21:12 pmOptionChart
5 Year Note
Sep '20125-22.5  P0-0125-24.5125-23125-23.75125-22.54155211:59:36 amOptionChart
Dec '20125-23.75  P0-0125-23.75125-23.75125-23.75125-23.75492:00:01 pmOptionChart
2 Year Note
Sep '20110-12.75  P0-0110-13.125110-12.75110-13.125110-12.751883611:59:55 amOptionChart
Dec '20110-12.75  P0-0110-12.75110-12.75110-12.75110-12.7502:00:01 pmOptionChart
Eurodollar
Sep '2099.7300  P0.000099.740099.725099.735099.73002972411:59:55 amOptionChart
Dec '2099.7000  P0.000099.705099.695099.700099.70001215811:48:10 amOptionChart
Mar '2199.7950  P0.000099.800099.790099.790099.79501699911:59:55 amOptionChart
Jun '2199.8200  P0.000099.825099.815099.820099.82001074411:59:59 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 '200.009303  P0.0000000.0093160.0093040.0093100.0093031953511:59:58 amOptionChart
Dec '200.009316  P0.0000000.0093240.0093190.0093230.009316283:03:47 amOptionChart
Canadian Dollar
Sep '200.7358  P0.00000.73800.73650.73740.73581334511:59:59 amOptionChart
Dec '200.7358  P0.00000.73680.73670.73680.7358910:28:23 amOptionChart
Euro Currency
Sep '201.1246  P0.00001.12661.12371.12561.12466569211:59:58 amOptionChart
Dec '201.1268  P0.00001.12871.12661.12791.12684911:19:43 amOptionChart
British Pound
Sep '201.2466  P0.00001.24911.24421.24731.24662681011:59:41 amOptionChart
Dec '201.2471  P0.00001.24771.24551.24551.2471411:59:35 amOptionChart
Australian Dollar
Sep '200.6920  P0.00000.69450.69150.69240.69202846611:59:59 amOptionChart
Dec '200.6920  P0.00000.69230.69230.69230.692026:15:15 pmOptionChart
Brazilian Real
Sep '200.1877  P0.00000.18710.18710.18710.187729:57:36 amOptionChart
Dec '200.2544  P0.00000.00000.00000.00000.254406:00:00 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 '2025759  P0258772543825723257597012611:59:59 amOptionChart
Dec '2025639  P025718254002561825639179:49:53 amOptionChart
Emini SP 500
Sep '203129.00  P0.003138.753105.753125.253129.0019587611:59:59 amOptionChart
Dec '203118.50  P0.003123.753096.003116.753118.5014410:58:05 amOptionChart
Emini NASDAQ 100
Sep '2010355.75  P0.0010389.7510308.7510352.0010355.756701711:59:59 amOptionChart
Dec '2010345.25  P0.0010378.0010322.7510331.0010345.253211:00:00 amOptionChart