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 '20322^6+8^2322^6314^6315^0314^41011198:46:15 amOptionChart
Dec '20335^6+8^4336^0327^4327^4327^2998938:46:25 amOptionChart
Mar '21347^0+8^2347^0338^6338^6338^6166438:45:55 amOptionChart
May '21354^2+7^6354^2346^6346^6346^448848:45:15 amOptionChart
Jul '21360^0+7^2360^0353^0353^0352^666488:45:53 amOptionChart
Sep '21361^6+5^6361^6355^6355^6356^017418:46:16 amOptionChart
Chicago Wheat
Sep '20490^0-1^2495^2489^0490^0491^2172128:46:22 amOptionChart
Dec '20498^6-1^2503^6498^0498^4500^0135848:46:25 amOptionChart
Mar '21506^0-1^2510^6505^2506^4507^230688:45:53 amOptionChart
May '21511^4-1^2515^6511^0511^0512^65928:46:13 amOptionChart
Jul '21516^0-1^0520^2515^4515^6517^013408:44:33 amOptionChart
Sep '21523^2-1^0527^2523^0524^0524^2328:46:15 amOptionChart
Kansas Wheat
Sep '20418^0+0^2423^0416^2417^2417^648648:45:27 amOptionChart
Dec '20429^00^0434^0427^2428^2429^042528:46:18 amOptionChart
Mar '21439^0+0^2443^6437^2438^6438^616208:44:47 amOptionChart
May '21446^2-0^2450^6445^6446^4446^43228:43:03 amOptionChart
Jul '21454^2+0^2457^6453^6454^6454^02288:45:09 amOptionChart
Minneapolis Wheat
Sep '20493^4+1^2497^2492^0492^0492^29848:41:25 amOptionChart
Dec '20507^6+0^6511^2506^6507^2507^08278:41:09 amOptionChart
Mar '21521^2+0^4524^2520^6520^6520^61188:39:36 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 '20892^0+11^4893^2880^4880^4880^494688:45:43 amOptionChart
Nov '20895^4+12^4896^4883^0883^0883^0524438:46:24 amOptionChart
Jan '21900^2+12^4901^6887^6887^6887^660418:46:04 amOptionChart
Mar '21901^0+11^6902^4889^0889^0889^251638:45:57 amOptionChart
May '21904^4+11^4905^4892^2892^2893^023378:45:57 amOptionChart
Jul '21910^4+11^2911^6899^0899^0899^213698:45:30 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.55-0.0131.8331.4831.5331.5635978:46:04 amOptionChart
Oct '2031.42-0.0131.6931.3431.3931.4330408:46:26 amOptionChart
Dec '2031.50-0.0531.8231.4331.5131.55203058:46:26 amOptionChart
Jan '2131.68-0.0331.9431.6031.6231.718388:46:04 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20289.00+4.80290.00284.50284.50284.2056618:46:16 amOptionChart
Oct '20291.20+5.10291.80286.50286.50286.1027038:46:05 amOptionChart
Dec '20295.20+5.40295.70290.00290.10289.80169558:46:26 amOptionChart
Jan '21296.20+5.30296.80291.80291.80290.9011378:45:57 amOptionChart
Oats
Sep '20264^2-0^6265^2264^0265^2265^068:43:58 amOptionChart
Dec '20255^2-1^4258^4255^2258^2256^6938:44:02 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 '20106.450+0.100106.725106.300106.700106.35040768:45:46 amOptionChart
Oct '20109.725+0.150109.900109.500109.875109.57526268:46:41 amOptionChart
Dec '20112.675+0.125112.850112.475112.800112.550178258:46:42 amOptionChart
Feb '21116.000+0.025116.100115.800116.000115.975127698:46:43 amOptionChart
Apr '21118.150-0.050118.250118.000118.150118.20067788:45:30 amOptionChart
Jun '21111.575-0.125111.675111.400111.500111.70016308:45:53 amOptionChart
Feeder Cattle
Aug '20145.175-0.075145.825145.150145.750145.25016518:46:01 amOptionChart
Sep '20147.675-0.275148.400147.550148.175147.95071998:46:12 amOptionChart
Oct '20148.750-0.350149.475148.650149.225149.10061398:46:12 amOptionChart
Nov '20149.075-0.325149.725148.850149.300149.40032498:45:45 amOptionChart
Jan '21146.050-0.375146.500145.825146.500146.42515638:46:24 amOptionChart
Mar '21144.150-0.350144.500143.900144.500144.5004778:46:24 amOptionChart
Apr '21144.325-0.200144.575144.250144.575144.5251358:42:29 amOptionChart
Lean Hogs
Aug '2053.225+0.32553.25053.02553.05052.90039488:46:44 amOptionChart
Oct '2052.150+0.55052.17551.60051.77551.600174648:46:44 amOptionChart
Dec '2053.925+0.52553.92553.32553.60053.400107228:46:35 amOptionChart
Feb '2161.075+0.17561.20060.57561.07560.90056188:46:46 amOptionChart
Apr '2165.400-0.15065.72565.22565.72565.55022518:46:36 amOptionChart
May '2169.6000.00069.60069.60069.60069.600728:45:15 amOptionChart
Jun '2174.575-0.17575.05074.52575.05074.7506628:45:26 amOptionChart
Jul '2174.675+0.07574.67574.67574.67574.6001028:46:13 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 '2042.72+0.0542.8442.3842.5742.67997538:46:41 amOptionChart
Oct '2042.98+0.0343.1042.6542.8842.95412748:46:41 amOptionChart
Nov '2043.30+0.0543.3942.9743.1343.25119308:46:12 amOptionChart
Dec '2043.59+0.0743.6843.2743.4043.52143928:46:12 amOptionChart
Jan '2143.85+0.0743.9143.5643.6943.78103188:43:30 amOptionChart
Unleaded Gasoline
Sep '201.2488+0.00501.24961.23501.24351.243867338:46:41 amOptionChart
Oct '201.1901+0.00431.19071.17761.18561.185858918:46:36 amOptionChart
Nov '201.1782+0.00441.17841.16601.17351.173823638:46:36 amOptionChart
Dec '201.1702+0.00471.17021.16071.16421.165521638:46:17 amOptionChart
Jan '211.1737+0.00421.17371.16701.16701.16951228:45:41 amOptionChart
Heating Oil
Sep '201.2497-0.00751.25651.24271.25601.257285218:46:27 amOptionChart
Oct '201.2717-0.00661.27711.26501.27551.278337508:46:03 amOptionChart
Nov '201.2942-0.00601.29911.28701.29891.300228148:46:12 amOptionChart
Dec '201.3142-0.00601.31861.30741.31661.320229328:46:17 amOptionChart
Jan '211.3320-0.00641.33631.32581.33341.338410058:42:45 amOptionChart
Natural Gas
Sep '202.168+0.0162.2052.1392.1512.152372788:46:37 amOptionChart
Oct '202.306+0.0092.3472.2822.2942.297143148:46:38 amOptionChart
Nov '202.677+0.0052.7132.6562.6662.67297668:45:14 amOptionChart
Dec '202.995-0.0023.0122.9722.9932.99727558:46:28 amOptionChart
Jan '213.104+0.0033.1213.0813.1013.10128828:46:37 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 '201940.7+0.21943.81914.91918.11940.548718:46:34 amOptionChart
Dec '201949.8+0.81952.81923.01927.31949.01720248:46:44 amOptionChart
Feb '211957.0-0.51960.01932.01933.21957.55688:46:26 amOptionChart
Silver
Sep '2026.760+0.78126.86525.35525.63025.979979068:46:44 amOptionChart
Dec '2026.965+10.05627.05525.55025.83526.17990348:46:44 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 '202.8450-0.04602.89252.83152.88152.8910395558:46:40 amOptionChart
Dec '202.8675-0.04452.91302.85502.90002.912099618:46:32 amOptionChart
Mar '212.8855-0.04352.92152.87352.92152.929028928:43:42 amOptionChart
May '212.8940-0.04352.92202.88602.92202.93755358:10:53 amOptionChart
Platinum
Oct '20968.7+9.5968.8942.1945.9959.250438:46:34 amOptionChart
Jan '21975.0+8.9975.0956.2960.3966.11218:17:54 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 '20178-19-0-26179-20178-17178-20178-251348728:46:25 amOptionChart
Dec '20176-29-0-25178-0176-29177-3177-46658:41:38 amOptionChart
10 Year Note
Sep '20139-4.5-0-30.5139-14139-4139-4139-64844828:46:25 amOptionChart
Dec '20139-20-0139-10139-1139-1139-251758:34:06 amOptionChart
5 Year Note
Sep '20125-22.25-0-31125-25.75125-21.5125-21.75125-23.252116158:46:22 amOptionChart
Dec '20125-25.75-0-30.75125-29.5125-25.75125-26.5125-2725618:11:50 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125742308:46:26 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528138:31:35 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501085188:45:55 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100470128:45:59 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850489288:46:22 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950362768:45:55 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 '200.009361-0.0000010.0093870.0093490.0093600.009361519388:46:45 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7571+0.00250.75730.75460.75480.7546320878:46:42 amOptionChart
Dec '200.7574+0.00270.75740.75500.75500.75471268:44:46 amOptionChart
Euro Currency
Sep '201.1855+0.00631.18621.17921.17931.17931162178:46:46 amOptionChart
Dec '201.1874+0.00591.18811.18181.18181.18154538:00:03 amOptionChart
British Pound
Sep '201.3116+0.00871.31191.30331.30331.3029452488:46:44 amOptionChart
Dec '201.3124+0.00901.31241.30431.30431.30341108:45:46 amOptionChart
Australian Dollar
Sep '200.7174+0.00110.71890.71560.71630.7163508978:46:27 amOptionChart
Dec '200.7158-0.00060.71810.71580.71650.7164806:45:55 amOptionChart
Brazilian Real
Sep '200.1863+0.00320.18630.18310.18310.183138838:46:27 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 '2027825-4127933277802785827866457098:46:26 amOptionChart
Dec '2027665-7027790276552772527735338:31:44 amOptionChart
Emini SP 500
Sep '203373.75+3.753375.753362.753367.753370.002695808:46:46 amOptionChart
Dec '203364.00+4.503365.003352.503357.503359.507458:46:24 amOptionChart
Emini NASDAQ 100
Sep '2011224.50+98.5011229.5011094.2511115.5011126.001057578:46:46 amOptionChart
Dec '2011197.00+87.2511201.0011083.5011106.2511109.752328:43:43 amOptionChart