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 '20322^2+7^6322^6314^6315^0314^41037268:58:13 amOptionChart
Dec '20335^4+8^2336^0327^4327^4327^21033938:58:13 amOptionChart
Mar '21346^6+8^0347^0338^6338^6338^6173258:58:05 amOptionChart
May '21354^0+7^4354^2346^6346^6346^450058:57:54 amOptionChart
Jul '21359^6+7^0360^0353^0353^0352^667068:57:55 amOptionChart
Sep '21361^4+5^4361^6355^6355^6356^017428:58:14 amOptionChart
Chicago Wheat
Sep '20492^4+1^2495^2489^0490^0491^2185188:58:11 amOptionChart
Dec '20501^4+1^4503^6498^0498^4500^0145868:57:41 amOptionChart
Mar '21508^4+1^2510^6505^2506^4507^233028:57:31 amOptionChart
May '21514^0+1^2515^6511^0511^0512^69228:57:21 amOptionChart
Jul '21518^4+1^4520^2515^4515^6517^015028:57:21 amOptionChart
Sep '21525^4+1^2527^2523^0524^0524^2498:47:39 amOptionChart
Kansas Wheat
Sep '20419^6+2^0423^0416^2417^2417^651898:57:41 amOptionChart
Dec '20430^6+1^6434^0427^2428^2429^044718:58:09 amOptionChart
Mar '21440^2+1^4443^6437^2438^6438^616698:55:37 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 '20496^0+3^6497^2492^0492^0492^210668:53:15 amOptionChart
Dec '20509^6+2^6511^2506^6507^2507^08888:53:08 amOptionChart
Mar '21521^6+1^0524^2520^6520^6520^61288:52:05 amOptionChart
May '21532^4+1^6532^4531^6531^6530^63608:34:57 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 '20893^6+13^2894^2880^4880^4880^4100398:58:05 amOptionChart
Nov '20897^0+14^0897^6883^0883^0883^0581908:58:06 amOptionChart
Jan '21901^6+14^0902^4887^6887^6887^665818:57:55 amOptionChart
Mar '21902^6+13^4903^2889^0889^0889^256438:58:03 amOptionChart
May '21905^6+12^6906^2892^2892^2893^027708:57:24 amOptionChart
Jul '21912^0+12^6912^4899^0899^0899^216768:57:42 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.51-0.0531.8331.4831.5331.5637618:58:01 amOptionChart
Oct '2031.39-0.0431.6931.3431.3931.4331498:56:31 amOptionChart
Dec '2031.48-0.0731.8231.4331.5131.55215928:58:02 amOptionChart
Jan '2131.62-0.0931.9431.6031.6231.718738:58:13 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20290.00+5.80290.50284.50284.50284.2068768:57:36 amOptionChart
Oct '20292.20+6.10292.70286.50286.50286.1032218:57:36 amOptionChart
Dec '20296.20+6.40296.70290.00290.10289.80207508:58:11 amOptionChart
Jan '21297.30+6.40297.80291.80291.80290.9014018:57:53 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 '20106.600+0.250106.725106.300106.700106.35042488:58:30 amOptionChart
Oct '20109.800+0.225109.900109.500109.875109.57533348:58:34 amOptionChart
Dec '20112.650+0.100112.850112.475112.800112.550180118:58:14 amOptionChart
Feb '21115.9750.000116.100115.800116.000115.975129628:58:34 amOptionChart
Apr '21118.175-0.025118.250118.000118.150118.20069328:57:52 amOptionChart
Jun '21111.575-0.125111.675111.400111.500111.70016578:53:35 amOptionChart
Feeder Cattle
Aug '20145.125-0.125145.825145.075145.750145.25016858:57:49 amOptionChart
Sep '20147.625-0.325148.400147.500148.175147.95073098:57:49 amOptionChart
Oct '20148.775-0.325149.475148.625149.225149.10062428:57:28 amOptionChart
Nov '20149.075-0.325149.725148.850149.300149.40032988:57:52 amOptionChart
Jan '21146.100-0.325146.500145.825146.500146.42515838:57:52 amOptionChart
Mar '21144.225-0.275144.500143.900144.500144.5004798:57:52 amOptionChart
Apr '21144.325-0.200144.575144.250144.575144.5251358:42:29 amOptionChart
Lean Hogs
Aug '2053.200+0.30053.25053.02553.05052.90039958:57:09 amOptionChart
Oct '2052.200+0.60052.40051.60051.77551.600180728:58:20 amOptionChart
Dec '2053.975+0.57554.12553.32553.60053.400109548:56:18 amOptionChart
Feb '2161.125+0.22561.25060.57561.07560.90056578:54:40 amOptionChart
Apr '2165.450-0.10065.72565.22565.72565.55023318:53:00 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 '2042.63-0.0442.8442.3842.5742.671029748:58:28 amOptionChart
Oct '2042.88-0.0743.1042.6542.8842.95421848:58:26 amOptionChart
Nov '2043.20-0.0543.3942.9743.1343.25119968:58:02 amOptionChart
Dec '2043.48-0.0443.6843.2743.4043.52146098:58:09 amOptionChart
Jan '2143.780.0043.9143.5643.6943.78103378:51:06 amOptionChart
Unleaded Gasoline
Sep '201.2444+0.00061.24961.23501.24351.243871848:58:26 amOptionChart
Oct '201.1863+0.00051.19071.17761.18561.185860518:58:19 amOptionChart
Nov '201.1741+0.00031.17841.16601.17351.173824008:58:19 amOptionChart
Dec '201.1662+0.00071.17021.16071.16421.165522148:58:19 amOptionChart
Jan '211.1730+0.00351.17401.16701.16701.16951268:47:30 amOptionChart
Heating Oil
Sep '201.2464-0.01081.25651.24271.25601.257291018:58:26 amOptionChart
Oct '201.2685-0.00981.27711.26501.27551.278338968:58:26 amOptionChart
Nov '201.2907-0.00951.29911.28701.29891.300229048:57:44 amOptionChart
Dec '201.3110-0.00921.31861.30741.31661.320229758:56:11 amOptionChart
Jan '211.3293-0.00911.33631.32581.33341.338410098:54:18 amOptionChart
Natural Gas
Sep '202.181+0.0292.2052.1392.1512.152406488:58:27 amOptionChart
Oct '202.319+0.0222.3472.2822.2942.297153378:58:16 amOptionChart
Nov '202.688+0.0162.7132.6562.6662.67298638:56:03 amOptionChart
Dec '203.002+0.0053.0122.9722.9932.99728328:57:14 amOptionChart
Jan '213.110+0.0093.1213.0813.1013.10129508:57:14 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 '201942.8+2.31944.31914.91918.11940.550958:58:26 amOptionChart
Dec '201950.9+1.91952.81923.01927.31949.01797728:58:31 amOptionChart
Feb '211959.5+2.01960.61932.01933.21957.55898:57:35 amOptionChart
Silver
Sep '2026.830+0.85126.88525.35525.63025.9791046198:58:27 amOptionChart
Dec '2027.035+10.12627.08525.55025.83526.17993408:58:20 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 '202.8405-0.05052.89252.83152.88152.8910406918:58:31 amOptionChart
Dec '202.8625-0.04952.91302.85502.90002.9120100928:57:41 amOptionChart
Mar '212.8775-0.05152.92152.87352.92152.929029078:56:25 amOptionChart
May '212.8880-0.04952.92202.88602.92202.93755378:54:44 amOptionChart
Platinum
Oct '20973.7+14.5974.0942.1945.9959.256648:58:21 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 '20178-18-0-25179-20178-14178-20178-251424118:58:08 amOptionChart
Dec '20176-29-0-25178-0176-29177-3177-46668:55:29 amOptionChart
10 Year Note
Sep '20139-5-0-31139-14139-3.5139-4139-65150548:58:06 amOptionChart
Dec '20139-0-0-30139-10139-0139-1139-251918:54:35 amOptionChart
5 Year Note
Sep '20125-22.25-0-31125-25.75125-21.5125-21.75125-23.252362168:58:10 amOptionChart
Dec '20125-26-0-31125-29.5125-25.5125-26.5125-2732868:57:40 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125753068:58:15 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 '2099.7050-0.005099.720099.705099.710099.7100470228:57:26 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850490318:58:22 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 '200.009362+0.0000010.0093870.0093490.0093600.009361537398:58:34 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7569+0.00240.75730.75460.75480.7546331338:58:09 amOptionChart
Dec '200.7571+0.00250.75740.75500.75500.75471278:50:59 amOptionChart
Euro Currency
Sep '201.1866+0.00731.18701.17921.17931.17931239778:58:35 amOptionChart
Dec '201.1889+0.00751.18931.18181.18181.18154838:53:20 amOptionChart
British Pound
Sep '201.3120+0.00911.31271.30331.30331.3029478378:58:34 amOptionChart
Dec '201.3132+0.00981.31321.30431.30431.30341168:51:51 amOptionChart
Australian Dollar
Sep '200.7176+0.00130.71890.71560.71630.7163520868:58:04 amOptionChart
Dec '200.7176+0.00120.71810.71580.71650.7164818:55:00 amOptionChart
Brazilian Real
Sep '200.1860+0.00300.18640.18310.18310.183140308:58:13 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 '2027873+727933277802785827866514088:58:13 amOptionChart
Dec '2027743+827790276552772527735358:54:19 amOptionChart
Emini SP 500
Sep '203377.00+7.003377.753362.753367.753370.003212548:58:34 amOptionChart
Dec '203366.00+6.503367.003352.503357.503359.507668:57:44 amOptionChart
Emini NASDAQ 100
Sep '2011206.00+80.0011229.5011094.2511115.5011126.001241358:58:35 amOptionChart
Dec '2011155.75+46.0011201.0011083.5011106.2511109.752488:54:39 amOptionChart