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 '20320^6+6^2321^2314^6315^0314^4560907:44:58 amOptionChart
Dec '20333^4+6^2334^2327^4327^4327^2751707:44:58 amOptionChart
Mar '21344^4+5^6345^2338^6338^6338^6140437:44:53 amOptionChart
May '21352^2+5^6352^6346^6346^6346^433857:44:25 amOptionChart
Jul '21357^4+4^6358^2353^0353^0352^656747:44:45 amOptionChart
Sep '21360^0+4^0360^2355^6355^6356^015987:34:46 amOptionChart
Chicago Wheat
Sep '20490^4-0^6495^2489^0490^0491^2143367:44:55 amOptionChart
Dec '20499^2-0^6503^6498^2498^4500^0113757:44:55 amOptionChart
Mar '21506^2-1^0510^6505^4506^4507^228097:44:15 amOptionChart
May '21512^2-0^4515^6511^0511^0512^64887:44:00 amOptionChart
Jul '21516^4-0^4520^2515^6515^6517^012357:44:16 amOptionChart
Sep '21524^4+0^2527^2523^6524^0524^2137:22:33 amOptionChart
Kansas Wheat
Sep '20418^2+0^4423^0416^2417^2417^638477:44:38 amOptionChart
Dec '20429^00^0434^0427^2428^2429^036217:44:20 amOptionChart
Mar '21439^0+0^2443^6437^2438^6438^614997:43:51 amOptionChart
May '21446^6+0^2450^6445^6446^4446^42707:44:20 amOptionChart
Jul '21456^2+2^2457^6454^6454^6454^02097:03:08 amOptionChart
Minneapolis Wheat
Sep '20494^0+1^6497^2492^0492^0492^28117:44:20 amOptionChart
Dec '20508^2+1^2511^2506^6507^2507^07247:41:57 amOptionChart
Mar '21522^6+2^0524^2520^6520^6520^61137:00:38 amOptionChart
May '21530^6  P0^0533^2530^2533^2530^63551:15:48 pmOptionChart
Jul '21540^4  P0^0541^6540^4541^0540^42021:13:57 pmOptionChart
Soybeans
Aug '20894^6+4^2894^6894^6894^6890^41687:07:00 pmOptionChart
Sep '20890^6+10^2892^4880^4880^4880^476037:44:55 amOptionChart
Nov '20893^4+10^4895^4883^0883^0883^0382737:44:58 amOptionChart
Jan '21898^4+10^6900^2887^6887^6887^647507:44:49 amOptionChart
Mar '21899^6+10^4901^2889^0889^0889^239057:44:49 amOptionChart
May '21903^0+10^0904^4892^2892^2893^018077:44:15 amOptionChart
Jul '21909^2+10^0910^4899^0899^0899^211157:42:39 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.64+0.0831.8331.4831.5331.5631457:44:14 amOptionChart
Oct '2031.48+0.0531.6931.3431.3931.4326677:44:45 amOptionChart
Dec '2031.57+0.0231.8231.4331.5131.55161137:44:45 amOptionChart
Jan '2131.710.0031.9431.6031.6231.716047:44:45 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20287.90+3.70288.30284.50284.50284.2026497:44:49 amOptionChart
Oct '20289.90+3.80290.30286.50286.50286.1016847:43:59 amOptionChart
Dec '20293.60+3.80294.10290.00290.10289.8099747:44:58 amOptionChart
Jan '21294.80+3.90295.30291.80291.80290.908637:42:50 amOptionChart
Oats
Sep '20265^00^0265^2265^0265^2265^041:24:28 amOptionChart
Dec '20256^0-0^6258^4255^4258^2256^6867:40:29 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 '20106.350  P0.000106.650104.750104.750106.35037521:04:59 pmOptionChart
Oct '20109.575  P0.000109.950108.375108.400109.575270041:04:59 pmOptionChart
Dec '20112.550  P0.000112.925111.775111.850112.550163401:04:59 pmOptionChart
Feb '21115.975  P0.000116.300115.075115.150115.975116311:04:59 pmOptionChart
Apr '21118.200  P0.000118.375117.350117.350118.20061591:04:47 pmOptionChart
Jun '21111.700  P0.000111.850110.875110.950111.70015011:04:47 pmOptionChart
Feeder Cattle
Aug '20145.250  P0.000146.400144.400144.775145.25015951:04:50 pmOptionChart
Sep '20147.950  P0.000149.325146.575146.575147.95066271:04:58 pmOptionChart
Oct '20149.100  P0.000150.200147.450147.450149.10056671:04:59 pmOptionChart
Nov '20149.400  P0.000150.350147.925147.925149.40030791:04:59 pmOptionChart
Jan '21146.425  P0.000147.375145.600145.650146.42515051:03:46 pmOptionChart
Mar '21144.500  P0.000145.300143.950143.950144.5004631:03:44 pmOptionChart
Apr '21144.525  P0.000145.650144.375145.500144.52513112:59:56 pmOptionChart
Lean Hogs
Aug '2052.900  P0.00053.07552.60052.82552.90036981:04:57 pmOptionChart
Oct '2051.600  P0.00052.30050.55051.57551.600151581:04:59 pmOptionChart
Dec '2053.400  P0.00053.95052.47553.30053.40093121:04:59 pmOptionChart
Feb '2160.900  P0.00061.25060.25060.42560.90052101:04:26 pmOptionChart
Apr '2165.550  P0.00065.97565.15065.27565.55021431:03:59 pmOptionChart
May '2169.600  P0.00069.72569.47569.67569.6007112:59:07 pmOptionChart
Jun '2174.750  P0.00075.35074.50075.07574.7506321:03:59 pmOptionChart
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 '2042.56-0.1142.8442.4042.5742.67908758:23:57 amOptionChart
Oct '2042.82-0.1343.1042.6842.8842.95393918:23:53 amOptionChart
Nov '2043.14-0.1143.3943.0043.1343.25117478:23:33 amOptionChart
Dec '2043.43-0.0943.6843.2743.4043.52137958:23:53 amOptionChart
Jan '2143.66-0.1243.9143.5743.6943.78102658:21:05 amOptionChart
Unleaded Gasoline
Sep '201.2427-0.00111.24961.23501.24351.243859728:23:56 amOptionChart
Oct '201.1843-0.00151.19071.17761.18561.185854378:23:53 amOptionChart
Nov '201.1725-0.00131.17741.16601.17351.173822648:22:05 amOptionChart
Dec '201.1646-0.00091.17021.16071.16421.165520428:23:53 amOptionChart
Jan '211.1697+0.00021.17321.16701.16701.16951218:17:58 amOptionChart
Heating Oil
Sep '201.2444-0.01281.25651.24331.25601.257272258:23:50 amOptionChart
Oct '201.2661-0.01221.27711.26571.27551.278333858:23:30 amOptionChart
Nov '201.2889-0.01131.29911.28821.29891.300226988:23:36 amOptionChart
Dec '201.3094-0.01081.31861.30841.31661.320227918:23:36 amOptionChart
Jan '211.3283-0.01011.33631.32761.33341.33849918:17:20 amOptionChart
Natural Gas
Sep '202.149-0.0032.2052.1392.1512.152342598:23:56 amOptionChart
Oct '202.291-0.0062.3472.2822.2942.297135338:23:55 amOptionChart
Nov '202.664-0.0082.7132.6562.6662.67296238:23:10 amOptionChart
Dec '202.983-0.0143.0122.9722.9932.99726308:19:33 amOptionChart
Jan '213.093-0.0083.1213.0813.1013.10127418:20:56 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 '201938.1-2.41943.81914.91918.11940.545728:24:00 amOptionChart
Dec '201946.4-2.61952.81923.01927.31949.01584968:24:00 amOptionChart
Feb '211954.8-2.71960.01932.01933.21957.55208:23:39 amOptionChart
Silver
Sep '2026.635+0.65626.86525.35525.63025.979877938:24:00 amOptionChart
Dec '2026.835+9.92627.05525.55025.83526.17985398:23:57 amOptionChart
Mar '2126.825+9.83327.13025.91525.91526.3784278:02:05 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8390-0.05202.89252.83152.88152.8910371118:23:51 amOptionChart
Dec '202.8615-0.05052.91302.85502.90002.912087448:23:53 amOptionChart
Mar '212.8805-0.04852.92152.87352.92152.929028088:22:22 amOptionChart
May '212.8890-0.04852.92202.88752.92202.93755338:10:53 amOptionChart
Platinum
Oct '20962.5+3.3967.5942.1945.9959.245578:23:11 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 '20178-23-0-30179-20178-17178-20178-251236228:23:14 amOptionChart
Dec '20177-3-0-31178-0177-0177-3177-46497:52:12 amOptionChart
10 Year Note
Sep '20139-5.5-0-31.5139-14139-4139-4139-64595868:23:39 amOptionChart
Dec '20139-3+0-1139-10139-1139-1139-251728:13:32 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.251859468:23:37 amOptionChart
Dec '20125-26-0-31125-29.5125-25.75125-26.5125-2725528:11:50 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125700728:23:26 amOptionChart
Dec '20110-13.625+0-0.375110-13.625110-12.875110-12.875110-13.2528123:19:31 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501040028:21:27 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100465028:23:58 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850462958:23:34 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950333898:22:48 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 '200.009355-0.0000060.0093870.0093490.0093600.009361495178:23:40 amOptionChart
Dec '200.009365-0.0000080.0093970.0093620.0093730.009372478:22:48 amOptionChart
Canadian Dollar
Sep '200.7563+0.00170.75700.75460.75480.7546297058:24:01 amOptionChart
Dec '200.7560+0.00140.75690.75500.75500.75471258:13:21 amOptionChart
Euro Currency
Sep '201.1847+0.00551.18621.17921.17931.17931088358:24:00 amOptionChart
Dec '201.1877+0.00621.18811.18181.18181.18154528:00:03 amOptionChart
British Pound
Sep '201.3102+0.00731.31141.30331.30331.3029412568:23:51 amOptionChart
Dec '201.3115+0.00811.31151.30431.30431.30341065:48:42 amOptionChart
Australian Dollar
Sep '200.7169+0.00060.71890.71560.71630.7163488278:24:00 amOptionChart
Dec '200.7158-0.00060.71810.71580.71650.7164806:45:55 amOptionChart
Brazilian Real
Sep '200.1851+0.00200.18590.18310.18310.183131558:23:42 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 '2027833-3327933278082785827866330148:23:42 amOptionChart
Dec '2027697-3827790276792772527735237:01:02 amOptionChart
Emini SP 500
Sep '203369.00-1.003375.753362.753367.753370.001720238:24:01 amOptionChart
Dec '203358.75-0.753365.003352.503357.503359.506558:23:17 amOptionChart
Emini NASDAQ 100
Sep '2011186.00+60.0011198.0011094.2511115.5011126.00647428:24:01 amOptionChart
Dec '2011175.00+65.2511179.5011083.5011106.2511109.752178:08:02 amOptionChart