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 '20307^6  P0^0311^6307^2311^0307^61036731:19:57 pmOptionChart
Dec '20320^6  P0^0324^2320^0323^4320^61311021:19:57 pmOptionChart
Mar '21332^6  P0^0335^6331^6335^4332^6407681:19:57 pmOptionChart
May '21341^2  P0^0344^0340^0343^4341^272131:19:57 pmOptionChart
Jul '21347^6  P0^0350^6346^6350^0347^6108231:19:58 pmOptionChart
Sep '21352^6  P0^0355^4351^4355^2352^637021:19:57 pmOptionChart
Chicago Wheat
Sep '20495^4  P0^0503^6490^4501^2495^4859601:19:59 pmOptionChart
Dec '20503^4  P0^0511^0498^4508^4503^4653101:19:58 pmOptionChart
Mar '21511^6  P0^0518^6506^4516^4511^6162551:19:46 pmOptionChart
May '21517^2  P0^0524^2512^0523^0517^285191:19:46 pmOptionChart
Jul '21521^4  P0^0527^2516^2526^0521^481581:19:16 pmOptionChart
Sep '21528^4  P0^0533^4523^0533^4528^45131:12:26 pmOptionChart
Kansas Wheat
Sep '20415^4  P0^0420^0409^6417^0415^4516751:19:59 pmOptionChart
Dec '20427^2  P0^0430^6420^6427^6427^2466061:19:42 pmOptionChart
Mar '21438^2  P0^0442^0432^6439^6438^2117221:19:33 pmOptionChart
May '21446^6  P0^0449^4441^6448^4446^641291:16:58 pmOptionChart
Jul '21455^0  P0^0457^6449^6456^2455^019441:19:33 pmOptionChart
Minneapolis Wheat
Sep '20494^4  P0^0497^6491^0495^4494^470681:29:57 pmOptionChart
Dec '20510^4  P0^0512^4506^4510^6510^470931:29:57 pmOptionChart
Mar '21525^2  P0^0526^4521^6525^0525^220561:29:57 pmOptionChart
May '21535^2  P0^0536^0532^0535^4535^216111:10:46 pmOptionChart
Jul '21545^0  P0^0547^4541^2545^4545^012691:10:53 pmOptionChart
Soybeans
Aug '20870^2  P0^0878^6870^2878^0870^245311:45:22 amOptionChart
Sep '20865^6  P0^0875^6864^4875^6865^6215291:19:57 pmOptionChart
Nov '20867^4  P0^0879^4866^6878^6867^41014891:19:59 pmOptionChart
Jan '21874^0  P0^0885^6873^4885^4874^0172861:19:52 pmOptionChart
Mar '21877^0  P0^0888^2876^4887^2877^0133391:19:57 pmOptionChart
May '21881^2  P0^0892^2880^6890^6881^251571:19:57 pmOptionChart
Jul '21888^2  P0^0899^2887^6898^0888^251401:18:43 pmOptionChart
Soyoil
Aug '2031.35  P0.0031.4631.0331.0331.35901:19:53 pmOptionChart
Sep '2030.85  P0.0031.3830.7131.2230.85152021:19:55 pmOptionChart
Oct '2030.71  P0.0031.3030.5931.2130.7197541:19:50 pmOptionChart
Dec '2030.75  P0.0031.4430.7031.2830.75566961:19:59 pmOptionChart
Jan '2130.91  P0.0031.5630.8731.5230.9173461:19:18 pmOptionChart
Soymeal
Aug '20280.00  P0.00281.30280.00281.00280.0014991:19:12 pmOptionChart
Sep '20282.00  P0.00283.90281.90283.10282.00158841:19:57 pmOptionChart
Oct '20283.50  P0.00285.60283.40285.00283.50118471:19:56 pmOptionChart
Dec '20286.80  P0.00289.00286.60288.20286.80389371:19:59 pmOptionChart
Jan '21288.40  P0.00290.50288.30290.00288.4067691:19:59 pmOptionChart
Oats
Sep '20274^2  P0^0277^2272^6274^6274^22912:59:39 pmOptionChart
Dec '20264^4  P0^0268^0263^4268^0264^41771:17:45 pmOptionChart
Mar '21265^2  P0^0267^2265^2267^2265^259:23:31 amOptionChart
May '21269^4  P+3^60^00^00^0269^406:00:00 pmOptionChart
Jul '21269^4  P+3^60^00^00^0269^406:00:00 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 '20102.800  P0.000103.700102.425102.600102.80073821:04:49 pmOptionChart
Oct '20106.450  P0.000107.600106.250107.000106.450209711:04:59 pmOptionChart
Dec '20110.075  P0.000111.225109.825110.900110.075140331:04:59 pmOptionChart
Feb '21113.800  P0.000114.750113.575114.350113.80094521:04:58 pmOptionChart
Apr '21116.325  P0.000117.100115.900116.300116.32567191:04:55 pmOptionChart
Jun '21109.800  P0.000110.525109.525109.800109.80023791:04:58 pmOptionChart
Feeder Cattle
Aug '20142.725  P0.000143.925142.500143.575142.72512451:04:58 pmOptionChart
Sep '20145.125  P0.000146.550144.975145.700145.12546361:04:59 pmOptionChart
Oct '20146.400  P0.000147.650145.975146.475146.40043141:04:59 pmOptionChart
Nov '20146.975  P0.000148.100146.475146.925146.97517921:04:58 pmOptionChart
Jan '21144.200  P0.000145.350143.725143.900144.20011041:04:56 pmOptionChart
Mar '21142.725  P0.000143.800142.175142.300142.7254471:03:33 pmOptionChart
Apr '21143.350  P0.000144.600143.225143.675143.3507312:59:54 pmOptionChart
Lean Hogs
Aug '2051.000  P0.00051.20050.50050.50051.00050711:04:58 pmOptionChart
Oct '2050.975  P0.00051.85049.72549.72550.975184721:04:58 pmOptionChart
Dec '2052.925  P0.00053.50051.67551.72552.925103091:04:59 pmOptionChart
Feb '2160.975  P0.00061.50060.25060.27560.97560811:04:57 pmOptionChart
Apr '2165.925  P0.00066.50065.62565.87565.92527291:04:57 pmOptionChart
May '2170.900  P0.00071.00070.45070.45070.9002612:43:39 pmOptionChart
Jun '2175.325  P0.00075.85074.82575.30075.3259701:04:25 pmOptionChart
Jul '2175.525  P0.00076.00075.35075.85075.5251931:03:59 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 '201.12  P0.001.121.111.111.1231:14:47 pmOptionChart
Oct '201.12  P0.001.121.121.121.1203:22:48 pmOptionChart
Nov '201.12  P0.001.121.121.121.1213:22:49 pmOptionChart
Crude Oil
Sep '2041.22  P0.0042.2241.0641.9741.223654793:59:57 pmOptionChart
Oct '2041.49  P0.0042.4441.3342.1941.491259273:59:50 pmOptionChart
Nov '2041.86  P0.0042.7641.7042.5441.86675773:59:11 pmOptionChart
Dec '2042.19  P0.0043.0942.0342.8642.19658583:59:50 pmOptionChart
Jan '2142.48  P0.0043.3542.3543.1642.48191033:57:52 pmOptionChart
Unleaded Gasoline
Sep '201.2076  P0.00001.23781.19561.23151.2076508103:59:53 pmOptionChart
Oct '201.1459  P0.00001.16941.13281.16381.1459419493:59:51 pmOptionChart
Nov '201.1340  P0.00001.15651.12281.15301.1340182373:57:52 pmOptionChart
Dec '201.1271  P0.00001.14901.11801.14431.1271106663:57:52 pmOptionChart
Jan '211.1327  P0.00001.15091.12451.14901.132729101:30:00 pmOptionChart
Heating Oil
Sep '201.2199  P0.00001.25621.21741.25161.2199438053:59:53 pmOptionChart
Oct '201.2428  P0.00001.27421.24011.27011.2428202143:58:12 pmOptionChart
Nov '201.2637  P0.00001.29351.26071.29191.2637141533:57:17 pmOptionChart
Dec '201.2836  P0.00001.31361.28071.30921.2836111043:57:17 pmOptionChart
Jan '211.3022  P0.00001.32831.29921.32751.302237853:29:40 pmOptionChart
Natural Gas
Sep '202.238  P0.0002.2562.1402.1532.2381746033:59:58 pmOptionChart
Oct '202.376  P0.0002.3892.2832.2972.376969923:59:45 pmOptionChart
Nov '202.720  P0.0002.7352.6332.6432.720583333:59:34 pmOptionChart
Dec '203.044  P0.0003.0492.9512.9753.044274373:58:15 pmOptionChart
Jan '213.147  P0.0003.1513.0673.0783.147329923:59:04 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
Gold
Aug '202010.1  P0.02055.02009.62040.12010.18092:50:01 pmOptionChart
Oct '202018.0  P0.02078.02015.02065.12018.0230593:59:45 pmOptionChart
Dec '202028.0  P0.02089.22024.82076.42028.03910183:59:59 pmOptionChart
Feb '212038.5  P0.02099.22036.12086.92038.561593:55:21 pmOptionChart
Silver
Sep '2027.540  P0.00029.91527.43029.02527.5402761663:59:55 pmOptionChart
Dec '2027.797  P+10.88830.19027.69029.31027.797368453:58:25 pmOptionChart
Mar '2128.042  P+11.05030.36527.97529.66028.04221313:07:14 pmOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.7925  P0.00002.91852.78302.91802.79251266123:59:55 pmOptionChart
Dec '202.8155  P0.00002.94102.80502.93852.8155303573:59:16 pmOptionChart
Mar '212.8350  P0.00002.96002.82552.96002.835077583:27:13 pmOptionChart
May '212.8445  P0.00002.93902.84102.93902.844511483:13:30 pmOptionChart
Platinum
Oct '20970.4  P0.01035.5963.11023.0970.4193433:59:30 pmOptionChart
Jan '21977.4  P0.01036.2970.01035.4977.43452:51:56 pmOptionChart
Apr '21979.9  P0.01038.0975.41038.0979.92112:23:53 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
30 Year Bond
Sep '20181-19  P0-0182-26181-13182-9181-192704573:59:59 pmOptionChart
Dec '20179-30  P0-0181-5179-26180-22179-3013412:46:20 pmOptionChart
10 Year Note
Sep '20139-30.5  P0-0140-9139-29140-4.5139-30.58645053:59:59 pmOptionChart
Dec '20139-28  P0-0140-7139-27140-3139-2816393:43:22 pmOptionChart
5 Year Note
Sep '20126-1  P0-0126-5.5126-0.25126-3.75126-13904483:59:58 pmOptionChart
Dec '20126-5.25  P0-0126-10126-5126-9.75126-5.2527912:41:17 pmOptionChart
2 Year Note
Sep '20110-14.375  P0-0110-15.375110-14.125110-15.125110-14.3752172363:59:49 pmOptionChart
Dec '20110-15.75  P0-0110-15.875110-15.75110-15.875110-15.7525811:41:31 amOptionChart
Eurodollar
Sep '2099.7800  P0.000099.785099.775099.780099.7800758723:59:30 pmOptionChart
Dec '2099.7350  P0.000099.745099.730099.745099.7350847353:59:30 pmOptionChart
Mar '2199.8000  P0.000099.815099.795099.810099.8000759243:59:30 pmOptionChart
Jun '2199.8150  P0.000099.835099.810099.825099.8150855613:59:30 pmOptionChart
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 '200.009443  P0.0000000.0094840.0094320.0094810.009443909933:59:59 pmOptionChart
Dec '200.009454  P0.0000000.0094940.0094470.0094890.0094542673:55:42 pmOptionChart
Canadian Dollar
Sep '200.7472  P0.00000.75170.74640.75160.7472623113:59:57 pmOptionChart
Dec '200.7473  P0.00000.75170.74650.75170.74731023:55:56 pmOptionChart
Euro Currency
Sep '201.1791  P0.00001.18921.17641.18881.17912369773:59:59 pmOptionChart
Dec '201.1813  P0.00001.19141.17871.19141.181317863:59:04 pmOptionChart
British Pound
Sep '201.3055  P0.00001.31501.30121.31501.3055931953:59:34 pmOptionChart
Dec '201.3059  P0.00001.31411.30231.31411.30595093:56:22 pmOptionChart
Australian Dollar
Sep '200.7150  P0.00000.72440.71450.72370.71501049363:59:59 pmOptionChart
Dec '200.7151  P0.00000.72360.71480.72350.71513122:25:01 pmOptionChart
Brazilian Real
Sep '200.1842  P0.00000.18800.18370.18780.184253973:57:41 pmOptionChart
Dec '200.2544  P+0.07070.00000.00000.00000.254406:00:00 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 '2027333  P0273712710527292273331881953:59:58 pmOptionChart
Dec '2027206  P0272062699027110272061703:13:55 pmOptionChart
Emini SP 500
Sep '203344.75  P0.003347.753322.253343.753344.7515790003:59:59 pmOptionChart
Dec '203334.50  P0.003337.003312.503331.503334.5022993:58:59 pmOptionChart
Emini NASDAQ 100
Sep '2011122.75  P0.0011283.2511035.2511260.5011122.755259644:00:00 pmOptionChart
Dec '2011106.25  P0.0011259.5011020.0011241.0011106.255553:55:16 pmOptionChart