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 '20321^2+6^6322^6314^6315^0314^41477349:15:53 amOptionChart
Dec '20334^4+7^2336^0327^4327^4327^21108369:15:50 amOptionChart
Mar '21345^6+7^0347^0338^6338^6338^6191269:15:34 amOptionChart
May '21353^2+6^6354^2346^6346^6346^453999:15:03 amOptionChart
Jul '21358^6+6^0360^0353^0353^0352^670329:14:59 amOptionChart
Sep '21360^6+4^6362^2355^6355^6356^017599:15:54 amOptionChart
Chicago Wheat
Sep '20493^6+2^4495^2489^0490^0491^2206529:15:51 amOptionChart
Dec '20503^0+3^0504^0498^0498^4500^0165349:15:52 amOptionChart
Mar '21510^0+2^6511^2505^2506^4507^235909:13:35 amOptionChart
May '21515^6+3^0516^4511^0511^0512^610739:15:04 amOptionChart
Jul '21520^2+3^2521^0515^4515^6517^016319:15:04 amOptionChart
Sep '21527^6+3^4527^6523^0524^0524^2559:10:36 amOptionChart
Kansas Wheat
Sep '20419^2+1^4423^0416^2417^2417^665459:15:45 amOptionChart
Dec '20430^0+1^0434^0427^2428^2429^050499:15:51 amOptionChart
Mar '21440^0+1^2443^6437^2438^6438^618489:15:33 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 '20496^4+4^2497^2492^0492^0492^212629:10:51 amOptionChart
Dec '20510^4+3^4511^2506^6507^2507^010089:10:37 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 '20893^4+13^0894^6880^4880^4880^4106449:15:31 amOptionChart
Nov '20896^6+13^6898^2883^0883^0883^0638399:15:50 amOptionChart
Jan '21901^4+13^6903^0887^6887^6887^670799:15:42 amOptionChart
Mar '21902^2+13^0903^6889^0889^0889^260699:15:28 amOptionChart
May '21905^4+12^4906^6892^2892^2893^030469:15:51 amOptionChart
Jul '21911^6+12^4913^0899^0899^0899^218579:15:42 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.38-0.1831.8331.3531.5331.5644189:15:31 amOptionChart
Oct '2031.24-0.1931.6931.2331.3931.4334899:15:10 amOptionChart
Dec '2031.31-0.2431.8231.3131.5131.55242119:15:50 amOptionChart
Jan '2131.47-0.2431.9431.4731.6231.719819:14:52 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20290.50+6.30290.80284.50284.50284.2077609:15:46 amOptionChart
Oct '20292.70+6.60293.00286.50286.50286.1039869:15:51 amOptionChart
Dec '20296.70+6.90297.10290.00290.10289.80242899:15:54 amOptionChart
Jan '21297.80+6.90298.20291.80291.80290.9016409:15:51 amOptionChart
Oats
Sep '20263^4-1^4265^2263^4265^2265^089:03:41 amOptionChart
Dec '20255^4-1^2258^4255^2258^2256^61309:15:05 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+0.400110.000109.500109.875109.57545879:16:10 amOptionChart
Dec '20112.775+0.225112.875112.475112.800112.550183259:16:10 amOptionChart
Feb '21116.175+0.200116.225115.800116.000115.975132319:16:13 amOptionChart
Apr '21118.250+0.050118.350118.000118.150118.20070789:16:10 amOptionChart
Jun '21111.625-0.075111.675111.400111.500111.70016909:13:43 amOptionChart
Feeder Cattle
Aug '20145.475+0.225145.825145.050145.750145.25017159:12:54 amOptionChart
Sep '20148.025+0.075148.400147.500148.175147.95074709:14:45 amOptionChart
Oct '20149.1000.000149.475148.625149.225149.10063819:16:02 amOptionChart
Nov '20149.425+0.025149.725148.850149.300149.40033669:16:02 amOptionChart
Jan '21146.450+0.025146.500145.825146.500146.42516089:15:15 amOptionChart
Mar '21144.425-0.075144.500143.900144.500144.5004859:15:15 amOptionChart
Apr '21144.325-0.200144.575144.250144.575144.5251358:42:29 amOptionChart
Lean Hogs
Aug '2053.225+0.32553.25053.02553.05052.90041249:16:10 amOptionChart
Oct '2051.950+0.35052.40051.50051.77551.600189939:16:10 amOptionChart
Dec '2053.825+0.42554.12553.32553.60053.400112059:15:18 amOptionChart
Feb '2161.050+0.15061.25060.57561.07560.90057159:15:00 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 '2042.55-0.1242.8442.3842.5742.671067199:16:09 amOptionChart
Oct '2042.82-0.1343.1042.6542.8842.95432739:16:03 amOptionChart
Nov '2043.15-0.1043.3942.9743.1343.25120769:16:04 amOptionChart
Dec '2043.43-0.0943.6843.2743.4043.52148899:16:04 amOptionChart
Jan '2143.780.0043.9143.5643.6943.78103609:13:22 amOptionChart
Unleaded Gasoline
Sep '201.2426-0.00121.24961.23501.24351.243875429:16:09 amOptionChart
Oct '201.1847-0.00111.19071.17761.18561.185862999:16:09 amOptionChart
Nov '201.1731-0.00071.17841.16601.17351.173824419:16:03 amOptionChart
Dec '201.1654-0.00011.17021.16071.16421.165522389:15:33 amOptionChart
Jan '211.1730+0.00351.17401.16701.16701.16951268:47:30 amOptionChart
Heating Oil
Sep '201.2444-0.01281.25651.24271.25601.257297709:16:09 amOptionChart
Oct '201.2664-0.01191.27711.26501.27551.278340879:15:33 amOptionChart
Nov '201.2900-0.01021.29911.28701.29891.300229259:15:17 amOptionChart
Dec '201.3095-0.01071.31861.30741.31661.320229989:15:34 amOptionChart
Jan '211.3280-0.01041.33631.32581.33341.338410509:15:34 amOptionChart
Natural Gas
Sep '202.179+0.0272.2052.1392.1512.152432899:16:09 amOptionChart
Oct '202.318+0.0212.3472.2822.2942.297160849:15:43 amOptionChart
Nov '202.690+0.0182.7132.6562.6662.672101129:16:04 amOptionChart
Dec '203.002+0.0053.0122.9722.9932.99729619:15:50 amOptionChart
Jan '213.110+0.0093.1213.0813.1013.10131249:15:52 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 '201943.6+3.11947.01914.91918.11940.555609:15:56 amOptionChart
Dec '201950.4+1.41954.91923.01927.31949.01930529:16:12 amOptionChart
Feb '211962.0+4.51962.01932.01933.21957.56129:04:04 amOptionChart
Silver
Sep '2026.755+0.77626.88525.35525.63025.9791116409:16:12 amOptionChart
Dec '2026.985+10.07627.09025.55025.83526.17996769:16:08 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 '202.8250-0.06602.89252.82402.88152.8910436119:16:08 amOptionChart
Dec '202.8480-0.06402.91302.84752.90002.9120104859:16:10 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 '20973.9+14.7974.9942.1945.9959.260049:16:08 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 '20178-21-0-28179-20178-14178-20178-251523339:15:53 amOptionChart
Dec '20177-2-0-30178-0176-29177-3177-46709:12:04 amOptionChart
10 Year Note
Sep '20139-60-0139-14139-3.5139-4139-65493179:15:54 amOptionChart
Dec '20139-2.5+0-0.5139-10139-0139-1139-252019:07:02 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.252559899:15:50 amOptionChart
Dec '20125-25.75-0-30.75125-29.5125-25.5125-26.5125-2733118:58:34 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125802189:15:52 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 '2199.78500.000099.795099.780099.785099.7850505509:15:58 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950380269:15:49 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+0.0000060.0093870.0093490.0093600.009361554959:16:17 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7572+0.00260.75740.75460.75480.7546345549:16:05 amOptionChart
Dec '200.7571+0.00250.75740.75500.75500.75471278:50:59 amOptionChart
Euro Currency
Sep '201.1865+0.00731.18721.17921.17931.17931299779:16:13 amOptionChart
Dec '201.1888+0.00741.18931.18181.18181.18155129:15:21 amOptionChart
British Pound
Sep '201.3122+0.00931.31271.30331.30331.3029502969:16:14 amOptionChart
Dec '201.3132+0.00981.31321.30431.30431.30341168:51:51 amOptionChart
Australian Dollar
Sep '200.7176+0.00130.71890.71560.71630.7163535049:16:13 amOptionChart
Dec '200.7176+0.00120.71810.71580.71650.7164818:55:00 amOptionChart
Brazilian Real
Sep '200.1859+0.00290.18640.18310.18310.183140859:15:39 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 '2027844-2227933277802785827866589769:15:56 amOptionChart
Dec '2027770+3527790276552772527735368:54:19 amOptionChart
Emini SP 500
Sep '203372.50+2.503379.253362.753367.753370.003783469:16:18 amOptionChart
Dec '203364.50+5.003368.253352.503357.503359.508079:15:23 amOptionChart
Emini NASDAQ 100
Sep '2011184.25+58.2511229.5011094.2511115.5011126.001427229:16:18 amOptionChart
Dec '2011175.00+65.2511201.0011083.5011106.2511109.752629:16:06 amOptionChart