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 '20321^4+7^0322^6314^6315^0314^41474309:14:14 amOptionChart
Dec '20334^6+7^4336^0327^4327^4327^21102929:14:10 amOptionChart
Mar '21346^0+7^2347^0338^6338^6338^6189999:14:03 amOptionChart
May '21353^4+7^0354^2346^6346^6346^453879:14:03 amOptionChart
Jul '21359^0+6^2360^0353^0353^0352^670229:14:03 amOptionChart
Sep '21361^2+5^2362^2355^6355^6356^017549:13:20 amOptionChart
Chicago Wheat
Sep '20494^2+3^0495^2489^0490^0491^2205209:14:13 amOptionChart
Dec '20503^0+3^0504^0498^0498^4500^0164839:14:10 amOptionChart
Mar '21510^0+2^6511^2505^2506^4507^235859:13:35 amOptionChart
May '21515^4+2^6516^4511^0511^0512^610729:13:00 amOptionChart
Jul '21520^0+3^0521^0515^4515^6517^016309:13:58 amOptionChart
Sep '21527^6+3^4527^6523^0524^0524^2559:10:36 amOptionChart
Kansas Wheat
Sep '20419^4+1^6423^0416^2417^2417^665199:14:06 amOptionChart
Dec '20430^4+1^4434^0427^2428^2429^050339:14:14 amOptionChart
Mar '21440^0+1^2443^6437^2438^6438^618409:14:06 amOptionChart
May '21447^6+1^2450^6445^6446^4446^43309:13:08 amOptionChart
Jul '21455^2+1^2457^6453^6454^6454^02368:59:49 amOptionChart
Minneapolis Wheat
Sep '20497^0+4^6497^2492^0492^0492^212349:09:09 amOptionChart
Dec '20510^4+3^4511^2506^6507^2507^09959:07:43 amOptionChart
Mar '21523^2+2^4524^2520^6520^6520^61439:07:12 amOptionChart
May '21533^0+2^2533^0531^6531^6530^63779:02:27 amOptionChart
Jul '21542^2+1^6542^2541^4541^4540^4149:01:11 amOptionChart
Soybeans
Aug '20905^0+14^4905^0894^6894^6890^41919:09:08 amOptionChart
Sep '20893^2+12^6894^6880^4880^4880^4105869:14:13 amOptionChart
Nov '20896^6+13^6898^2883^0883^0883^0633199:14:14 amOptionChart
Jan '21901^6+14^0903^0887^6887^6887^670419:14:13 amOptionChart
Mar '21902^4+13^2903^6889^0889^0889^260469:14:12 amOptionChart
May '21905^4+12^4906^6892^2892^2893^029559:14:06 amOptionChart
Jul '21911^6+12^4913^0899^0899^0899^218339:14:06 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.39-0.1731.8331.3731.5331.5643769:14:00 amOptionChart
Oct '2031.26-0.1731.6931.2531.3931.4334539:13:29 amOptionChart
Dec '2031.35-0.2031.8231.3231.5131.55239309:14:06 amOptionChart
Jan '2131.48-0.2331.9431.4831.6231.719729:13:47 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20290.60+6.40290.80284.50284.50284.2075589:14:12 amOptionChart
Oct '20292.80+6.70293.00286.50286.50286.1036799:14:15 amOptionChart
Dec '20296.80+7.00297.10290.00290.10289.80239469:14:12 amOptionChart
Jan '21297.90+7.00298.20291.80291.80290.9016089:13:22 amOptionChart
Oats
Sep '20263^4-1^4265^2263^4265^2265^089:03:41 amOptionChart
Dec '20255^4-1^2258^4255^2258^2256^61269:11:55 amOptionChart
Mar '21257^2-1^0258^4257^2258^4258^2199:09:14 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 '20106.850+0.500106.850106.300106.700106.35044269:14:32 amOptionChart
Oct '20109.975+0.400110.000109.500109.875109.57545359:14:36 amOptionChart
Dec '20112.825+0.275112.875112.475112.800112.550182559:14:36 amOptionChart
Feb '21116.175+0.200116.225115.800116.000115.975131939:14:36 amOptionChart
Apr '21118.275+0.075118.350118.000118.150118.20070769:14:33 amOptionChart
Jun '21111.625-0.075111.675111.400111.500111.70016909:13:43 amOptionChart
Feeder Cattle
Aug '20145.450+0.200145.825145.050145.750145.25017149:12:54 amOptionChart
Sep '20148.050+0.100148.400147.500148.175147.95074699:14:33 amOptionChart
Oct '20149.150+0.050149.475148.625149.225149.10063769:14:33 amOptionChart
Nov '20149.475+0.075149.725148.850149.300149.40033659:11:28 amOptionChart
Jan '21146.4250.000146.500145.825146.500146.42516069:14:32 amOptionChart
Mar '21144.275-0.225144.500143.900144.500144.5004849:07:46 amOptionChart
Apr '21144.325-0.200144.575144.250144.575144.5251358:42:29 amOptionChart
Lean Hogs
Aug '2053.250+0.35053.25053.02553.05052.90041189:14:36 amOptionChart
Oct '2051.925+0.32552.40051.50051.77551.600189769:14:36 amOptionChart
Dec '2053.800+0.40054.12553.32553.60053.400112019:12:27 amOptionChart
Feb '2160.975+0.07561.25060.57561.07560.90057129:14:24 amOptionChart
Apr '2165.375-0.17565.72565.20065.72565.55023579:08:13 amOptionChart
May '2169.500-0.10069.60069.50069.60069.600849:08:13 amOptionChart
Jun '2174.550-0.20075.05074.35075.05074.7508099:12:23 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 '2042.62-0.0542.8442.3842.5742.671062889:14:28 amOptionChart
Oct '2042.89-0.0643.1042.6542.8842.95431809:14:27 amOptionChart
Nov '2043.22-0.0343.3942.9743.1343.25120649:14:04 amOptionChart
Dec '2043.49-0.0343.6843.2743.4043.52148409:14:27 amOptionChart
Jan '2143.780.0043.9143.5643.6943.78103609:13:22 amOptionChart
Unleaded Gasoline
Sep '201.2442+0.00041.24961.23501.24351.243875029:14:17 amOptionChart
Oct '201.1864+0.00061.19071.17761.18561.185862839:13:58 amOptionChart
Nov '201.1745+0.00071.17841.16601.17351.173824379:14:02 amOptionChart
Dec '201.1673+0.00181.17021.16071.16421.165522379:11:21 amOptionChart
Jan '211.1730+0.00351.17401.16701.16701.16951268:47:30 amOptionChart
Heating Oil
Sep '201.2465-0.01071.25651.24271.25601.257297129:14:25 amOptionChart
Oct '201.2684-0.00991.27711.26501.27551.278340729:14:16 amOptionChart
Nov '201.2908-0.00941.29911.28701.29891.300229249:05:39 amOptionChart
Dec '201.3117-0.00851.31861.30741.31661.320229979:13:51 amOptionChart
Jan '211.3295-0.00891.33631.32581.33341.338410479:14:16 amOptionChart
Natural Gas
Sep '202.184+0.0322.2052.1392.1512.152430049:14:27 amOptionChart
Oct '202.323+0.0262.3472.2822.2942.297160189:12:01 amOptionChart
Nov '202.696+0.0242.7132.6562.6662.672100029:11:39 amOptionChart
Dec '203.003+0.0063.0122.9722.9932.99729439:12:40 amOptionChart
Jan '213.110+0.0093.1213.0813.1013.10130879:12:40 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 '201936.5+1.61936.71916.91921.51934.9578:49:55 amOptionChart
Oct '201944.6+4.11947.01914.91918.11940.555139:13:54 amOptionChart
Dec '201951.9+2.91954.91923.01927.31949.01923089:14:32 amOptionChart
Feb '211962.0+4.51962.01932.01933.21957.56129:04:04 amOptionChart
Silver
Sep '2026.780+0.80126.88525.35525.63025.9791111749:14:31 amOptionChart
Dec '2026.995+10.08627.09025.55025.83526.17996439:14:24 amOptionChart
Mar '2127.165+10.17327.26025.91525.91526.3784429:07:47 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8285-0.06252.89252.82802.88152.8910430629:14:32 amOptionChart
Dec '202.8515-0.06052.91302.85102.90002.9120104319:14:23 amOptionChart
Mar '212.8690-0.06002.92152.86902.92152.929029369:14:10 amOptionChart
May '212.8800-0.05752.92202.88002.92202.93755449:09:22 amOptionChart
Platinum
Oct '20972.5+13.3974.0942.1945.9959.259569:14:22 amOptionChart
Jan '21979.6+13.5980.5956.2960.3966.11409:11:09 amOptionChart
Apr '21985.0+14.4985.0956.7959.0970.6138:58:35 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 '20178-21-0-28179-20178-14178-20178-251512289:14:15 amOptionChart
Dec '20177-2-0-30178-0176-29177-3177-46709:12:04 amOptionChart
10 Year Note
Sep '20139-60-0139-14139-3.5139-4139-65472049:14:03 amOptionChart
Dec '20139-2.5+0-0.5139-10139-0139-1139-252019:07:02 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.252555419:14:10 amOptionChart
Dec '20125-25.75-0-30.75125-29.5125-25.5125-26.5125-2733118:58:34 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125798599:14:14 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528239:13:51 amOptionChart
Eurodollar
Sep '2099.75500.000099.760099.745099.755099.75501094149:14:16 amOptionChart
Dec '2099.71000.000099.720099.705099.710099.7100476129:13:12 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850502709:13:14 amOptionChart
Jun '2199.8000+0.005099.805099.790099.795099.7950380249:14:03 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 '200.009367+0.0000060.0093870.0093490.0093600.009361552669:14:28 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7571+0.00250.75740.75460.75480.7546344549:14:18 amOptionChart
Dec '200.7571+0.00250.75740.75500.75500.75471278:50:59 amOptionChart
Euro Currency
Sep '201.1866+0.00741.18721.17921.17931.17931293009:14:36 amOptionChart
Dec '201.1893+0.00791.18931.18181.18181.18155029:10:34 amOptionChart
British Pound
Sep '201.3119+0.00901.31271.30331.30331.3029500599:14:28 amOptionChart
Dec '201.3132+0.00981.31321.30431.30431.30341168:51:51 amOptionChart
Australian Dollar
Sep '200.7176+0.00130.71890.71560.71630.7163533909:14:31 amOptionChart
Dec '200.7176+0.00120.71810.71580.71650.7164818:55:00 amOptionChart
Brazilian Real
Sep '200.1860+0.00300.18640.18310.18310.183140839:11:42 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 '2027855-1127933277802785827866584169:14:16 amOptionChart
Dec '2027770+3527790276552772527735368:54:19 amOptionChart
Emini SP 500
Sep '203374.75+4.753379.253362.753367.753370.003732959:14:37 amOptionChart
Dec '203365.25+5.753368.253352.503357.503359.508039:13:05 amOptionChart
Emini NASDAQ 100
Sep '2011196.25+70.2511229.5011094.2511115.5011126.001410679:14:36 amOptionChart
Dec '2011188.75+79.0011201.0011083.5011106.2511109.752619:07:57 amOptionChart