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 '20323^2+8^6323^6314^6315^0314^41706679:57:16 amOptionChart
Dec '20336^4+9^2337^0327^4327^4327^22159799:57:16 amOptionChart
Mar '21347^4+8^6347^6338^6338^6338^6232819:57:14 amOptionChart
May '21355^0+8^4355^2346^6346^6346^458689:56:31 amOptionChart
Jul '21360^6+8^0360^6353^0353^0352^675949:56:27 amOptionChart
Sep '21362^6+6^6362^6355^6355^6356^018449:55:21 amOptionChart
Chicago Wheat
Sep '20497^2+6^0497^4489^0490^0491^2253739:57:08 amOptionChart
Dec '20506^0+6^0506^2498^0498^4500^0194269:57:12 amOptionChart
Mar '21512^6+5^4513^2505^2506^4507^244259:56:51 amOptionChart
May '21518^4+5^6518^4511^0511^0512^611819:56:41 amOptionChart
Jul '21522^4+5^4522^6515^4515^6517^020069:56:37 amOptionChart
Sep '21529^4+5^2529^4523^0524^0524^2619:40:54 amOptionChart
Kansas Wheat
Sep '20422^6+5^0423^0416^2417^2417^679399:57:04 amOptionChart
Dec '20433^4+4^4434^0427^2428^2429^059659:57:11 amOptionChart
Mar '21443^4+4^6443^6437^2438^6438^621079:55:06 amOptionChart
May '21450^0+3^4450^6445^6446^4446^43369:52:40 amOptionChart
Jul '21457^6+3^6457^6453^6454^6454^02699:55:06 amOptionChart
Minneapolis Wheat
Sep '20497^0+4^6497^2492^0492^0492^215019:51:53 amOptionChart
Dec '20510^6+3^6511^2506^6507^2507^011289:51:53 amOptionChart
Mar '21523^2+2^4524^2520^6520^6520^61529:51:53 amOptionChart
May '21532^0+1^2533^0531^6531^6530^63789:02:27 amOptionChart
Jul '21542^2+1^6542^2541^4541^4540^4149:01:11 amOptionChart
Soybeans
Aug '20906^0+15^4906^0894^6894^6890^41999:56:51 amOptionChart
Sep '20896^0+15^4896^0880^4880^4880^4121939:57:16 amOptionChart
Nov '20899^0+16^0899^0883^0883^0883^0766189:57:13 amOptionChart
Jan '21903^6+16^0903^6887^6887^6887^685059:57:09 amOptionChart
Mar '21904^0+14^6904^0889^0889^0889^269299:56:55 amOptionChart
May '21907^2+14^2907^2892^2892^2893^036489:56:58 amOptionChart
Jul '21913^4+14^2913^4899^0899^0899^222709:56:55 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.32-0.2431.8331.2431.5331.5655179:56:55 amOptionChart
Oct '2031.20-0.2331.6931.1331.3931.4342379:57:00 amOptionChart
Dec '2031.29-0.2631.8231.2031.5131.55301239:57:01 amOptionChart
Jan '2131.43-0.2831.9431.3631.6231.7113679:54:05 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20291.80+7.60291.80284.50284.50284.2094579:56:58 amOptionChart
Oct '20293.90+7.80293.90286.50286.50286.1048809:55:57 amOptionChart
Dec '20298.20+8.40298.20290.00290.10289.80315279:57:15 amOptionChart
Jan '21299.10+8.20299.10291.80291.80290.9024879:57:03 amOptionChart
Oats
Sep '20264^2-0^6265^2263^4265^2265^0109:26:59 amOptionChart
Dec '20255^4-1^2258^4255^2258^2256^61689:51:30 amOptionChart
Mar '21257^6-0^4258^4257^2258^4258^2319:45:43 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 '20107.075+0.725107.275106.300106.700106.35048829:57:35 amOptionChart
Oct '20110.175+0.600110.375109.500109.875109.57575049:57:36 amOptionChart
Dec '20113.000+0.450113.125112.475112.800112.550194609:57:36 amOptionChart
Feb '21116.275+0.300116.325115.800116.000115.975143479:57:36 amOptionChart
Apr '21118.400+0.200118.400118.000118.150118.20074249:57:13 amOptionChart
Jun '21111.750+0.050111.750111.400111.500111.70017789:55:44 amOptionChart
Feeder Cattle
Aug '20145.625+0.375145.825145.050145.750145.25017779:56:39 amOptionChart
Sep '20148.150+0.200148.400147.500148.175147.95078299:57:24 amOptionChart
Oct '20149.150+0.050149.475148.625149.225149.10066989:57:24 amOptionChart
Nov '20149.500+0.100149.725148.850149.300149.40035129:57:24 amOptionChart
Jan '21146.675+0.250146.800145.825146.500146.42516659:53:45 amOptionChart
Mar '21144.900+0.400144.900143.900144.500144.5005099:44:12 amOptionChart
Apr '21145.150+0.625145.150144.250144.575144.5251369:32:41 amOptionChart
Lean Hogs
Aug '2053.225+0.32553.27553.02553.05052.90042389:56:44 amOptionChart
Oct '2051.975+0.37552.40051.50051.77551.600200749:57:32 amOptionChart
Dec '2053.900+0.50054.12553.32553.60053.400115699:57:16 amOptionChart
Feb '2161.225+0.32561.30060.57561.07560.90058739:57:00 amOptionChart
Apr '2165.600+0.05065.72565.20065.72565.55024139:57:39 amOptionChart
May '2169.825+0.22569.82569.50069.60069.600879:57:39 amOptionChart
Jun '2174.625-0.12575.05074.35075.05074.7508179:49:14 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 '2042.35-0.3242.8442.3242.5742.671205029:57:23 amOptionChart
Oct '2042.62-0.3343.1042.5942.8842.95469469:57:08 amOptionChart
Nov '2042.95-0.3043.3942.9343.1343.25125639:57:04 amOptionChart
Dec '2043.24-0.2843.6843.2243.4043.52156819:57:14 amOptionChart
Jan '2143.62-0.1643.9143.5343.6943.78103789:49:18 amOptionChart
Unleaded Gasoline
Sep '201.2332-0.01061.24961.23251.24351.243885709:57:22 amOptionChart
Oct '201.1761-0.00971.19071.17561.18561.185870739:57:18 amOptionChart
Nov '201.1645-0.00931.17841.16411.17351.173830269:57:04 amOptionChart
Dec '201.1578-0.00771.17021.15781.16421.165523929:55:59 amOptionChart
Jan '211.1625-0.00701.17401.16251.16701.16951879:55:29 amOptionChart
Heating Oil
Sep '201.2439-0.01331.25651.24271.25601.2572112329:57:21 amOptionChart
Oct '201.2657-0.01261.27711.26501.27551.278346449:57:21 amOptionChart
Nov '201.2881-0.01211.29911.28701.29891.300230879:57:21 amOptionChart
Dec '201.3085-0.01171.31861.30741.31661.320232029:57:20 amOptionChart
Jan '211.3274-0.01101.33631.32581.33341.338411139:54:55 amOptionChart
Natural Gas
Sep '202.158+0.0062.2052.1392.1512.152575759:57:21 amOptionChart
Oct '202.302+0.0052.3472.2822.2942.297201309:57:23 amOptionChart
Nov '202.680+0.0082.7132.6562.6662.672117739:57:19 amOptionChart
Dec '202.999+0.0023.0162.9722.9932.99735699:56:46 amOptionChart
Jan '213.108+0.0073.1233.0813.1013.10140729:57:09 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 '201941.4+6.51941.41916.91921.51934.9599:56:15 amOptionChart
Oct '201949.3+8.81953.71914.91918.11940.562829:57:12 amOptionChart
Dec '201957.8+8.81962.21923.01927.31949.02187979:57:28 amOptionChart
Feb '211966.8+9.31970.41932.01933.21957.57169:57:07 amOptionChart
Silver
Sep '2026.865+0.88626.97525.35525.63025.9791272449:57:28 amOptionChart
Dec '2027.075+10.16627.18525.55025.83526.179131379:57:07 amOptionChart
Mar '2127.225+10.23327.39525.91525.91526.3784789:53:28 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8040-0.08702.89252.80202.88152.8910535219:57:27 amOptionChart
Dec '202.8295-0.08252.91302.82652.90002.9120121349:57:25 amOptionChart
Mar '212.8440-0.08502.92152.84402.92152.929030709:57:03 amOptionChart
May '212.8535-0.08402.92202.85352.92202.93756009:56:17 amOptionChart
Platinum
Oct '20974.1+14.9977.2942.1945.9959.267769:57:07 amOptionChart
Jan '21981.1+15.0982.9956.2960.3966.11649:43:39 amOptionChart
Apr '21986.0+15.4986.3956.7959.0970.6159:51:21 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 '20178-23-0-30179-20178-14178-20178-251670109:58:00 amOptionChart
Dec '20177-40-0178-0176-29177-3177-46849:46:02 amOptionChart
10 Year Note
Sep '20139-60-0139-14139-3.5139-4139-66143159:58:05 amOptionChart
Dec '20139-3.5+0-1.5139-10139-0139-1139-252829:46:02 amOptionChart
5 Year Note
Sep '20125-22.75-0-31.5125-25.75125-21.5125-21.75125-23.252861459:57:54 amOptionChart
Dec '20125-26.25-0-31.25125-29.5125-25.5125-26.5125-2733339:51:18 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125890739:57:46 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2531089:50:45 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501112899:57:29 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100482389:57:29 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850514689:57:29 amOptionChart
Jun '2199.8000+0.005099.805099.790099.795099.7950382299:47:29 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 '200.009359-0.0000030.0093870.0093490.0093600.009361601409:57:37 amOptionChart
Dec '200.009376+0.0000040.0093970.0093620.0093730.009372599:46:19 amOptionChart
Canadian Dollar
Sep '200.7566+0.00210.75810.75460.75480.7546403819:57:37 amOptionChart
Dec '200.7565+0.00180.75810.75500.75500.75471429:46:19 amOptionChart
Euro Currency
Sep '201.1843+0.00501.18721.17921.17931.17931433189:57:39 amOptionChart
Dec '201.1866+0.00511.18931.18181.18181.18156939:55:10 amOptionChart
British Pound
Sep '201.3099+0.00701.31271.30331.30331.3029564859:57:37 amOptionChart
Dec '201.3099+0.00651.31321.30431.30431.30342479:46:04 amOptionChart
Australian Dollar
Sep '200.7168+0.00050.71890.71560.71630.7163574829:57:38 amOptionChart
Dec '200.7179+0.00150.71810.71580.71650.7164829:25:23 amOptionChart
Brazilian Real
Sep '200.1860+0.00300.18640.18310.18310.183141529:56:12 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 '2027848-1827933277802785827866693639:58:07 amOptionChart
Dec '2027708-2727790276552772527735419:36:04 amOptionChart
Emini SP 500
Sep '203375.75+5.753379.253362.753367.753370.004577549:57:40 amOptionChart
Dec '203367.00+7.503368.253352.503357.503359.508629:43:48 amOptionChart
Emini NASDAQ 100
Sep '2011229.50+103.5011249.0011094.2511115.5011126.001765009:57:40 amOptionChart
Dec '2011219.00+109.2511227.2511083.5011106.2511109.753099:54:59 amOptionChart