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 '20322^0+7^4322^6314^6315^0314^41033008:56:32 amOptionChart
Dec '20335^2+8^0336^0327^4327^4327^21028718:56:32 amOptionChart
Mar '21346^4+7^6347^0338^6338^6338^6172558:56:31 amOptionChart
May '21353^6+7^2354^2346^6346^6346^449838:56:31 amOptionChart
Jul '21359^6+7^0360^0353^0353^0352^666978:56:12 amOptionChart
Sep '21361^6+5^6361^6355^6355^6356^017418:46:16 amOptionChart
Chicago Wheat
Sep '20492^4+1^2495^2489^0490^0491^2183648:56:16 amOptionChart
Dec '20501^2+1^2503^6498^0498^4500^0144908:56:16 amOptionChart
Mar '21508^4+1^2510^6505^2506^4507^232858:56:16 amOptionChart
May '21513^6+1^0515^6511^0511^0512^68848:56:30 amOptionChart
Jul '21518^2+1^2520^2515^4515^6517^014668:56:30 amOptionChart
Sep '21525^4+1^2527^2523^0524^0524^2498:47:39 amOptionChart
Kansas Wheat
Sep '20419^6+2^0423^0416^2417^2417^651498:55:58 amOptionChart
Dec '20430^6+1^6434^0427^2428^2429^044548:56:13 amOptionChart
Mar '21440^2+1^4443^6437^2438^6438^616688:55:37 amOptionChart
May '21448^2+1^6450^6445^6446^4446^43248:43:03 amOptionChart
Jul '21455^6+1^6457^6453^6454^6454^02358:55:37 amOptionChart
Minneapolis Wheat
Sep '20495^0+2^6497^2492^0492^0492^210398:51:21 amOptionChart
Dec '20508^4+1^4511^2506^6507^2507^08678:51:09 amOptionChart
Mar '21521^2+0^4524^2520^6520^6520^61268:51:01 amOptionChart
May '21532^0+1^2532^2531^6531^6530^63598:34:57 amOptionChart
Jul '21541^4+1^0541^4541^4541^4540^4138:35:12 amOptionChart
Soybeans
Aug '20904^0+13^4904^0894^6894^6890^41898:30:32 amOptionChart
Sep '20894^0+13^4894^2880^4880^4880^499238:56:25 amOptionChart
Nov '20897^4+14^4897^6883^0883^0883^0573038:56:31 amOptionChart
Jan '21902^2+14^4902^4887^6887^6887^665118:56:25 amOptionChart
Mar '21903^0+13^6903^2889^0889^0889^255888:56:02 amOptionChart
May '21906^0+13^0906^2892^2892^2893^027558:55:59 amOptionChart
Jul '21912^2+13^0912^4899^0899^0899^216628:56:21 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.50-0.0631.8331.4831.5331.5637208:56:25 amOptionChart
Oct '2031.38-0.0531.6931.3431.3931.4331488:56:31 amOptionChart
Dec '2031.46-0.0931.8231.4331.5131.55213938:56:33 amOptionChart
Jan '2131.61-0.1031.9431.6031.6231.718698:56:20 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20290.50+6.30290.50284.50284.50284.2068108:56:31 amOptionChart
Oct '20292.60+6.50292.70286.50286.50286.1031478:56:18 amOptionChart
Dec '20296.60+6.80296.70290.00290.10289.80202138:56:31 amOptionChart
Jan '21297.80+6.90297.80291.80291.80290.9013878:56:11 amOptionChart
Oats
Sep '20264^2-0^6265^2264^0265^2265^078:51:46 amOptionChart
Dec '20255^4-1^2258^4255^2258^2256^61028:52:13 amOptionChart
Mar '21257^2-1^0258^4257^2258^4258^2188:44:02 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 '20106.675+0.325106.725106.300106.700106.35042468:55:44 amOptionChart
Oct '20109.850+0.275109.900109.500109.875109.57532388:55:59 amOptionChart
Dec '20112.725+0.175112.850112.475112.800112.550179818:55:40 amOptionChart
Feb '21116.000+0.025116.100115.800116.000115.975129418:55:51 amOptionChart
Apr '21118.175-0.025118.250118.000118.150118.20069148:55:26 amOptionChart
Jun '21111.500-0.200111.675111.400111.500111.70016568:53:35 amOptionChart
Feeder Cattle
Aug '20145.125-0.125145.825145.075145.750145.25016818:55:52 amOptionChart
Sep '20147.725-0.225148.400147.500148.175147.95072988:55:59 amOptionChart
Oct '20148.850-0.250149.475148.625149.225149.10062358:55:59 amOptionChart
Nov '20149.175-0.225149.725148.850149.300149.40032918:55:57 amOptionChart
Jan '21146.100-0.325146.500145.825146.500146.42515818:55:57 amOptionChart
Mar '21144.100-0.400144.500143.900144.500144.5004788:46:24 amOptionChart
Apr '21144.325-0.200144.575144.250144.575144.5251358:42:29 amOptionChart
Lean Hogs
Aug '2053.200+0.30053.25053.02553.05052.90039898:55:01 amOptionChart
Oct '2052.275+0.67552.40051.60051.77551.600180238:55:52 amOptionChart
Dec '2054.025+0.62554.12553.32553.60053.400109448:55:57 amOptionChart
Feb '2161.125+0.22561.25060.57561.07560.90056578:54:40 amOptionChart
Apr '2165.500-0.05065.72565.22565.72565.55023308:53:00 amOptionChart
May '2169.6000.00069.60069.60069.60069.600728:45:15 amOptionChart
Jun '2174.675-0.07575.05074.50075.05074.7507558:52:32 amOptionChart
Jul '2174.700+0.10074.70074.50074.67574.6001588:52:46 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 '2042.60-0.0742.8442.3842.5742.671026338:56:44 amOptionChart
Oct '2042.86-0.0943.1042.6542.8842.95420288:56:43 amOptionChart
Nov '2043.18-0.0743.3942.9743.1343.25119938:56:05 amOptionChart
Dec '2043.46-0.0643.6843.2743.4043.52146048:56:39 amOptionChart
Jan '2143.780.0043.9143.5643.6943.78103378:51:06 amOptionChart
Unleaded Gasoline
Sep '201.2428-0.00101.24961.23501.24351.243871088:56:47 amOptionChart
Oct '201.1853-0.00051.19071.17761.18561.185860148:56:03 amOptionChart
Nov '201.1731-0.00071.17841.16601.17351.173823918:56:35 amOptionChart
Dec '201.16550.00001.17021.16071.16421.165522108:56:40 amOptionChart
Jan '211.1730+0.00351.17401.16701.16701.16951268:47:30 amOptionChart
Heating Oil
Sep '201.2455-0.01171.25651.24271.25601.257290218:56:47 amOptionChart
Oct '201.2675-0.01081.27711.26501.27551.278338668:56:47 amOptionChart
Nov '201.2903-0.00991.29911.28701.29891.300228888:56:14 amOptionChart
Dec '201.3107-0.00951.31861.30741.31661.320229738:56:11 amOptionChart
Jan '211.3293-0.00911.33631.32581.33341.338410098:54:18 amOptionChart
Natural Gas
Sep '202.183+0.0312.2052.1392.1512.152403828:56:48 amOptionChart
Oct '202.322+0.0252.3472.2822.2942.297152818:56:07 amOptionChart
Nov '202.689+0.0172.7132.6562.6662.67298628:56:03 amOptionChart
Dec '203.003+0.0063.0122.9722.9932.99728288:56:33 amOptionChart
Jan '213.107+0.0063.1213.0813.1013.10129488:55:25 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 '201939.3-1.21943.81914.91918.11940.550248:55:49 amOptionChart
Dec '201947.2-1.81952.81923.01927.31949.01775498:56:00 amOptionChart
Feb '211953.1-4.41960.01932.01933.21957.55818:50:08 amOptionChart
Silver
Sep '2026.745+0.76626.88525.35525.63025.9791035878:55:59 amOptionChart
Dec '2026.965+10.05627.08525.55025.83526.17992988:55:45 amOptionChart
Mar '2127.170+10.17827.26025.91525.91526.3784418:55:35 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8380-0.05302.89252.83152.88152.8910404148:55:59 amOptionChart
Dec '202.8605-0.05152.91302.85502.90002.9120100518:55:39 amOptionChart
Mar '212.8765-0.05252.92152.87352.92152.929029058:55:14 amOptionChart
May '212.8880-0.04952.92202.88602.92202.93755378:54:44 amOptionChart
Platinum
Oct '20972.2+13.0973.9942.1945.9959.256408:56:46 amOptionChart
Jan '21976.2+10.1978.1956.2960.3966.11378:55:05 amOptionChart
Apr '21960.6-10.0960.6956.7959.0970.6122:13:58 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 '20178-17-0-24179-20178-14178-20178-251418688:56:29 amOptionChart
Dec '20176-29-0-25178-0176-29177-3177-46668:55:29 amOptionChart
10 Year Note
Sep '20139-4.5-0-30.5139-14139-3.5139-4139-65149418:56:14 amOptionChart
Dec '20139-0-0-30139-10139-0139-1139-251918:54:35 amOptionChart
5 Year Note
Sep '20125-22.25-0-31125-25.75125-21.5125-21.75125-23.252360388:56:26 amOptionChart
Dec '20125-25.75-0-30.75125-29.5125-25.5125-26.5125-2732858:56:20 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125752668:56:26 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528138:31:35 amOptionChart
Eurodollar
Sep '2099.75500.000099.760099.745099.755099.75501090728:53:12 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100470158:51:23 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850490298:56:03 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950374328:54:55 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 '200.009360-0.0000020.0093870.0093490.0093600.009361535038:56:01 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7569+0.00230.75730.75460.75480.7546330288:55:40 amOptionChart
Dec '200.7571+0.00250.75740.75500.75500.75471278:50:59 amOptionChart
Euro Currency
Sep '201.1866+0.00731.18701.17921.17931.17931233688:56:02 amOptionChart
Dec '201.1889+0.00751.18931.18181.18181.18154838:53:20 amOptionChart
British Pound
Sep '201.3120+0.00911.31271.30331.30331.3029474788:55:49 amOptionChart
Dec '201.3132+0.00981.31321.30431.30431.30341168:51:51 amOptionChart
Australian Dollar
Sep '200.7175+0.00120.71890.71560.71630.7163519408:55:38 amOptionChart
Dec '200.7176+0.00120.71810.71580.71650.7164818:55:00 amOptionChart
Brazilian Real
Sep '200.1862+0.00320.18640.18310.18310.183140048:55:55 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 '2027871+527933277802785827866510398:56:33 amOptionChart
Dec '2027743+827790276552772527735358:54:19 amOptionChart
Emini SP 500
Sep '203374.75+4.753377.753362.753367.753370.003149768:56:03 amOptionChart
Dec '203367.00+7.503367.003352.503357.503359.507648:51:53 amOptionChart
Emini NASDAQ 100
Sep '2011181.25+55.2511229.5011094.2511115.5011126.001209818:56:03 amOptionChart
Dec '2011155.75+46.0011201.0011083.5011106.2511109.752488:54:39 amOptionChart