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+7^4322^6314^6315^0314^4996548:42:06 amOptionChart
Dec '20334^6+7^4336^0327^4327^4327^2970748:42:10 amOptionChart
Mar '21346^0+7^2346^6338^6338^6338^6162528:42:00 amOptionChart
May '21353^4+7^0354^2346^6346^6346^447488:41:57 amOptionChart
Jul '21359^0+6^2359^4353^0353^0352^665148:41:42 amOptionChart
Sep '21361^0+5^0361^2355^6355^6356^017178:41:42 amOptionChart
Chicago Wheat
Sep '20489^4-1^6495^2489^0490^0491^2167478:42:12 amOptionChart
Dec '20498^4-1^4503^6498^2498^4500^0131088:42:12 amOptionChart
Mar '21505^4-1^6510^6505^4506^4507^230458:41:53 amOptionChart
May '21511^2-1^4515^6511^0511^0512^65718:40:59 amOptionChart
Jul '21515^6-1^2520^2515^6515^6517^013268:40:59 amOptionChart
Sep '21523^0-1^2527^2523^0524^0524^2238:37:11 amOptionChart
Kansas Wheat
Sep '20417^60^0423^0416^2417^2417^647208:42:01 amOptionChart
Dec '20428^4-0^4434^0427^2428^2429^041328:42:09 amOptionChart
Mar '21438^2-0^4443^6437^2438^6438^616158:41:09 amOptionChart
May '21446^2-0^2450^6445^6446^4446^43218:42:01 amOptionChart
Jul '21453^6-0^2457^6453^6454^6454^02268:38:15 amOptionChart
Minneapolis Wheat
Sep '20493^6+1^4497^2492^0492^0492^29538:37:07 amOptionChart
Dec '20507^6+0^6511^2506^6507^2507^08178:36:59 amOptionChart
Mar '21520^60^0524^2520^6520^6520^61168:36:59 amOptionChart
May '21530^6  S0^0532^2531^6531^6530^63598:34:57 amOptionChart
Jul '21540^4  S0^0541^4541^4541^4540^4138:35:12 amOptionChart
Soybeans
Aug '20904^0+13^4904^0894^6894^6890^41898:30:32 amOptionChart
Sep '20891^4+11^0893^2880^4880^4880^494348:42:08 amOptionChart
Nov '20894^6+11^6896^4883^0883^0883^0514678:42:10 amOptionChart
Jan '21900^0+12^2901^6887^6887^6887^659948:41:50 amOptionChart
Mar '21901^0+11^6902^4889^0889^0889^251508:40:38 amOptionChart
May '21904^2+11^2905^4892^2892^2893^022798:40:45 amOptionChart
Jul '21910^4+11^2911^6899^0899^0899^213608:40:47 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.55-0.0131.8331.4831.5331.5635588:41:54 amOptionChart
Oct '2031.430.0031.6931.3431.3931.4329978:42:02 amOptionChart
Dec '2031.52-0.0331.8231.4331.5131.55197448:42:11 amOptionChart
Jan '2131.65-0.0631.9431.6031.6231.718098:39:06 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20288.70+4.50290.00284.50284.50284.2053928:41:49 amOptionChart
Oct '20290.80+4.70291.80286.50286.50286.1026448:41:02 amOptionChart
Dec '20294.90+5.10295.70290.00290.10289.80161918:41:57 amOptionChart
Jan '21296.10+5.20296.80291.80291.80290.9011028:41:02 amOptionChart
Oats
Sep '20264^0-1^0265^2264^0265^2265^058:32:21 amOptionChart
Dec '20255^6-1^0258^4255^4258^2256^6898:31:52 amOptionChart
Mar '21258^0-0^2258^4257^6258^4258^2177:27:18 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 '20106.600+0.250106.725106.300106.700106.35039848:38:50 amOptionChart
Oct '20109.675+0.100109.900109.525109.875109.57520878:41:32 amOptionChart
Dec '20112.600+0.050112.850112.525112.800112.550176758:40:38 amOptionChart
Feb '21115.925-0.050116.100115.800116.000115.975125498:40:49 amOptionChart
Apr '21118.100-0.100118.250118.000118.150118.20067178:40:50 amOptionChart
Jun '21111.550-0.150111.675111.400111.500111.70016238:40:50 amOptionChart
Feeder Cattle
Aug '20145.300+0.050145.825145.225145.750145.25016408:41:29 amOptionChart
Sep '20147.825-0.125148.400147.550148.175147.95071738:41:27 amOptionChart
Oct '20148.900-0.200149.475148.650149.225149.10061228:41:29 amOptionChart
Nov '20149.125-0.275149.725148.850149.300149.40032318:41:03 amOptionChart
Jan '21145.975-0.450146.500145.825146.500146.42515578:41:03 amOptionChart
Mar '21143.900-0.600144.500143.900144.500144.5004728:36:28 amOptionChart
Apr '21144.250-0.275144.575144.250144.575144.5251348:30:16 amOptionChart
Lean Hogs
Aug '2053.225+0.32553.22553.02553.05052.90039218:41:29 amOptionChart
Oct '2052.050+0.45052.05051.60051.77551.600171308:41:43 amOptionChart
Dec '2053.850+0.45053.85053.32553.60053.400105768:41:43 amOptionChart
Feb '2161.050+0.15061.20060.57561.07560.90055978:41:43 amOptionChart
Apr '2165.475-0.07565.72565.22565.72565.55022358:41:03 amOptionChart
May '2169.600  P0.00069.72569.47569.67569.6007112:59:07 pmOptionChart
Jun '2174.7500.00075.05074.52575.05074.7506568:41:25 amOptionChart
Jul '2174.600  P0.00075.42574.50075.42574.6001011:03:59 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
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 '2042.62-0.0542.8442.3842.5742.67977208:41:37 amOptionChart
Oct '2042.88-0.0743.1042.6542.8842.95408908:41:36 amOptionChart
Nov '2043.20-0.0543.3942.9743.1343.25118858:41:28 amOptionChart
Dec '2043.49-0.0343.6843.2743.4043.52142838:41:24 amOptionChart
Jan '2143.76-0.0243.9143.5643.6943.78103058:39:13 amOptionChart
Unleaded Gasoline
Sep '201.2445+0.00071.24961.23501.24351.243865358:41:26 amOptionChart
Oct '201.1862+0.00041.19071.17761.18561.185857548:41:37 amOptionChart
Nov '201.1743+0.00051.17741.16601.17351.173823348:41:37 amOptionChart
Dec '201.1663+0.00081.17021.16071.16421.165521328:40:53 amOptionChart
Jan '211.1697+0.00021.17321.16701.16701.16951218:17:58 amOptionChart
Heating Oil
Sep '201.2481-0.00911.25651.24271.25601.257282508:41:30 amOptionChart
Oct '201.2696-0.00871.27711.26501.27551.278336878:41:30 amOptionChart
Nov '201.2916-0.00861.29911.28701.29891.300228028:40:14 amOptionChart
Dec '201.3109-0.00931.31861.30741.31661.320229208:39:25 amOptionChart
Jan '211.3273-0.01111.33631.32581.33341.338410028:25:07 amOptionChart
Natural Gas
Sep '202.161+0.0092.2052.1392.1512.152364988:41:36 amOptionChart
Oct '202.300+0.0032.3472.2822.2942.297141288:40:37 amOptionChart
Nov '202.673+0.0012.7132.6562.6662.67297378:41:38 amOptionChart
Dec '202.988-0.0093.0122.9722.9932.99726718:38:26 amOptionChart
Jan '213.098-0.0033.1213.0813.1013.10128158:41:12 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 '201928.5-6.41936.71916.91921.51934.9477:58:35 amOptionChart
Oct '201938.9-1.61943.81914.91918.11940.547778:41:34 amOptionChart
Dec '201946.9-2.11952.81923.01927.31949.01690018:41:40 amOptionChart
Feb '211954.7-2.81960.01932.01933.21957.55568:40:07 amOptionChart
Silver
Sep '2026.705+0.72626.86525.35525.63025.979952198:41:41 amOptionChart
Dec '2026.915+10.00627.05525.55025.83526.17988508:41:34 amOptionChart
Mar '2126.960+9.96827.13025.91525.91526.3784348:31:50 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8460-0.04502.89252.83152.88152.8910391428:41:39 amOptionChart
Dec '202.8685-0.04352.91302.85502.90002.912090258:41:39 amOptionChart
Mar '212.8850-0.04402.92152.87352.92152.929028728:39:54 amOptionChart
May '212.8940-0.04352.92202.88602.92202.93755358:10:53 amOptionChart
Platinum
Oct '20964.0+4.8967.5942.1945.9959.249148:41:34 amOptionChart
Jan '21970.1+4.0974.0956.2960.3966.11188:17:54 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 '20178-19-0-26179-20178-17178-20178-251328928:41:58 amOptionChart
Dec '20176-29-0-25178-0176-29177-3177-46658:41:38 amOptionChart
10 Year Note
Sep '20139-5-0-31139-14139-4139-4139-64838938:42:05 amOptionChart
Dec '20139-20-0139-10139-1139-1139-251758:34:06 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.252109688:42:12 amOptionChart
Dec '20125-25.75-0-30.75125-29.5125-25.75125-26.5125-2725618:11:50 amOptionChart
2 Year Note
Sep '20110-12-0-31.875110-12.625110-11.875110-11.875110-12.125739338:42:02 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528138:31:35 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501050188:35:26 amOptionChart
Dec '2099.71000.000099.720099.705099.710099.7100470028:34:11 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850486688:41:42 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950360818:35:26 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 '200.009359-0.0000020.0093870.0093490.0093600.009361513348:41:39 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7569+0.00240.75700.75460.75480.7546316088:41:38 amOptionChart
Dec '200.7560+0.00140.75690.75500.75500.75471258:13:21 amOptionChart
Euro Currency
Sep '201.1854+0.00621.18621.17921.17931.17931144698:41:43 amOptionChart
Dec '201.1874+0.00591.18811.18181.18181.18154538:00:03 amOptionChart
British Pound
Sep '201.3113+0.00841.31141.30331.30331.3029444838:41:42 amOptionChart
Dec '201.3115+0.00811.31151.30431.30431.30341085:48:42 amOptionChart
Australian Dollar
Sep '200.7171+0.00080.71890.71560.71630.7163503798:41:33 amOptionChart
Dec '200.7158-0.00060.71810.71580.71650.7164806:45:55 amOptionChart
Brazilian Real
Sep '200.1855+0.00240.18590.18310.18310.183135988:39:35 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 '2027823-4327933277802785827866436128:42:14 amOptionChart
Dec '2027665-7027790276552772527735338:31:44 amOptionChart
Emini SP 500
Sep '203371.75+1.753375.753362.753367.753370.002492968:41:43 amOptionChart
Dec '203361.00+1.503365.003352.503357.503359.507358:40:33 amOptionChart
Emini NASDAQ 100
Sep '2011211.25+85.2511229.5011094.2511115.5011126.00981338:41:43 amOptionChart
Dec '2011197.75+88.0011201.0011083.5011106.2511109.752288:41:17 amOptionChart