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 '20321^4+7^0322^6314^6315^0314^41553649:34:20 amOptionChart
Dec '20335^0+7^6336^0327^4327^4327^21171799:34:28 amOptionChart
Mar '21346^0+7^2347^0338^6338^6338^6207289:34:20 amOptionChart
May '21353^2+6^6354^2346^6346^6346^455459:32:46 amOptionChart
Jul '21358^6+6^0360^0353^0353^0352^672229:33:12 amOptionChart
Sep '21361^0+5^0362^2355^6355^6356^017839:30:10 amOptionChart
Chicago Wheat
Sep '20496^2+5^0497^0489^0490^0491^2227249:34:21 amOptionChart
Dec '20505^0+5^0505^6498^0498^4500^0180669:33:40 amOptionChart
Mar '21512^0+4^6512^4505^2506^4507^238979:33:23 amOptionChart
May '21517^4+4^6518^0511^0511^0512^611079:33:23 amOptionChart
Jul '21521^6+4^6522^2515^4515^6517^017009:34:23 amOptionChart
Sep '21528^6+4^4528^6523^0524^0524^2599:28:09 amOptionChart
Kansas Wheat
Sep '20421^0+3^2423^0416^2417^2417^671299:33:21 amOptionChart
Dec '20431^6+2^6434^0427^2428^2429^055119:34:27 amOptionChart
Mar '21441^4+2^6443^6437^2438^6438^619419:33:07 amOptionChart
May '21448^4+2^0450^6445^6446^4446^43329:30:30 amOptionChart
Jul '21456^2+2^2457^6453^6454^6454^02459:33:23 amOptionChart
Minneapolis Wheat
Sep '20497^0+4^6497^2492^0492^0492^213529:29:20 amOptionChart
Dec '20510^4+3^4511^2506^6507^2507^010929:28:45 amOptionChart
Mar '21523^0+2^2524^2520^6520^6520^61499:24:14 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 '20905^0+14^4905^0894^6894^6890^41919:09:08 amOptionChart
Sep '20894^0+13^4894^6880^4880^4880^4112919:34:02 amOptionChart
Nov '20897^0+14^0898^2883^0883^0883^0696899:34:25 amOptionChart
Jan '21902^0+14^2903^0887^6887^6887^678349:34:26 amOptionChart
Mar '21902^4+13^2903^6889^0889^0889^265419:34:26 amOptionChart
May '21905^4+12^4906^6892^2892^2893^032919:34:26 amOptionChart
Jul '21911^6+12^4913^0899^0899^0899^219919:32:54 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.34-0.2231.8331.3431.5331.5647689:32:21 amOptionChart
Oct '2031.23-0.2031.6931.2131.3931.4337809:31:36 amOptionChart
Dec '2031.30-0.2531.8231.2831.5131.55261279:34:25 amOptionChart
Jan '2131.44-0.2731.9431.4431.6231.7111019:33:58 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20291.00+6.80291.00284.50284.50284.2084849:34:17 amOptionChart
Oct '20293.00+6.90293.00286.50286.50286.1044229:34:03 amOptionChart
Dec '20297.10+7.30297.10290.00290.10289.80274279:34:26 amOptionChart
Jan '21298.10+7.20298.20291.80291.80290.9019329:34:17 amOptionChart
Oats
Sep '20264^2-0^6265^2263^4265^2265^0109:26:59 amOptionChart
Dec '20256^0-0^6258^4255^2258^2256^61589:33:32 amOptionChart
Mar '21258^0-0^2258^4257^2258^4258^2309:33:25 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 '20107.050+0.700107.150106.300106.700106.35046419:33:48 amOptionChart
Oct '20110.250+0.675110.350109.500109.875109.57563569:34:01 amOptionChart
Dec '20113.025+0.475113.075112.475112.800112.550190769:33:49 amOptionChart
Feb '21116.300+0.325116.300115.800116.000115.975137879:34:00 amOptionChart
Apr '21118.375+0.175118.375118.000118.150118.20072389:33:50 amOptionChart
Jun '21111.7000.000111.700111.400111.500111.70017609:31:18 amOptionChart
Feeder Cattle
Aug '20145.550+0.300145.825145.050145.750145.25017489:33:30 amOptionChart
Sep '20148.150+0.200148.400147.500148.175147.95076349:33:30 amOptionChart
Oct '20149.225+0.125149.475148.625149.225149.10065179:33:30 amOptionChart
Nov '20149.575+0.175149.725148.850149.300149.40034309:33:22 amOptionChart
Jan '21146.675+0.250146.700145.825146.500146.42516379:33:51 amOptionChart
Mar '21144.800+0.300144.800143.900144.500144.5005039:33:49 amOptionChart
Apr '21145.150+0.625145.150144.250144.575144.5251369:32:41 amOptionChart
Lean Hogs
Aug '2053.225+0.32553.27553.02553.05052.90041969:32:19 amOptionChart
Oct '2051.850+0.25052.40051.50051.77551.600194859:33:45 amOptionChart
Dec '2053.800+0.40054.12553.32553.60053.400113989:33:37 amOptionChart
Feb '2161.025+0.12561.25060.57561.07560.90057759:33:36 amOptionChart
Apr '2165.350-0.20065.72565.20065.72565.55023719:32:57 amOptionChart
May '2169.700+0.10069.70069.50069.60069.600869:18:28 amOptionChart
Jun '2174.500-0.25075.05074.35075.05074.7508119:32:57 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 '2042.62-0.0542.8442.3842.5742.671096349:34:30 amOptionChart
Oct '2042.88-0.0743.1042.6542.8842.95441639:34:38 amOptionChart
Nov '2043.20-0.0543.3942.9743.1343.25121679:33:03 amOptionChart
Dec '2043.51-0.0143.6843.2743.4043.52151099:32:20 amOptionChart
Jan '2143.780.0043.9143.5643.6943.78103669:32:20 amOptionChart
Unleaded Gasoline
Sep '201.2430-0.00081.24961.23501.24351.243878269:34:23 amOptionChart
Oct '201.1851-0.00071.19071.17761.18561.185865129:34:37 amOptionChart
Nov '201.1737-0.00011.17841.16601.17351.173824969:34:10 amOptionChart
Dec '201.1665+0.00101.17021.16071.16421.165522679:33:06 amOptionChart
Jan '211.1709+0.00141.17401.16701.16701.16951369:22:56 amOptionChart
Heating Oil
Sep '201.2471-0.01011.25651.24271.25601.2572102319:34:23 amOptionChart
Oct '201.2690-0.00931.27711.26501.27551.278342829:34:23 amOptionChart
Nov '201.2919-0.00831.29911.28701.29891.300229699:28:22 amOptionChart
Dec '201.3118-0.00841.31861.30741.31661.320231199:34:23 amOptionChart
Jan '211.3305-0.00791.33631.32581.33341.338411009:33:07 amOptionChart
Natural Gas
Sep '202.162+0.0102.2052.1392.1512.152522019:34:40 amOptionChart
Oct '202.300+0.0032.3472.2822.2942.297186469:34:40 amOptionChart
Nov '202.673+0.0012.7132.6562.6662.672113659:34:31 amOptionChart
Dec '202.996-0.0013.0162.9722.9932.99734419:34:31 amOptionChart
Jan '213.104+0.0033.1233.0813.1013.10135959:34:31 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 '201950.0+9.51951.01914.91918.11940.558499:34:37 amOptionChart
Dec '201958.6+9.61959.71923.01927.31949.02029539:34:43 amOptionChart
Feb '211967.3+9.81967.31932.01933.21957.56239:33:43 amOptionChart
Silver
Sep '2026.915+0.93626.95525.35525.63025.9791183529:34:39 amOptionChart
Dec '2027.110+10.20127.15525.55025.83526.179128809:34:36 amOptionChart
Mar '2127.285+10.29327.28525.91525.91526.3784519:26:06 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8220-0.06902.89252.82052.88152.8910471819:34:44 amOptionChart
Dec '202.8455-0.06652.91302.84502.90002.9120110439:34:42 amOptionChart
Mar '212.8630-0.06602.92152.86252.92152.929029879:34:42 amOptionChart
May '212.8720-0.06552.92202.87202.92202.93755569:34:42 amOptionChart
Platinum
Oct '20976.0+16.8977.1942.1945.9959.263909:34:40 amOptionChart
Jan '21982.5+16.4982.9956.2960.3966.11639:34:25 amOptionChart
Apr '21986.3+15.7986.3956.7959.0970.6149:30:16 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 '20178-24-0-31179-20178-14178-20178-251596739:34:26 amOptionChart
Dec '20177-3-0-31178-0176-29177-3177-46789:26:36 amOptionChart
10 Year Note
Sep '20139-6.5+0-0.5139-14139-3.5139-4139-65764169:34:27 amOptionChart
Dec '20139-3+0-1139-10139-0139-1139-252559:33:29 amOptionChart
5 Year Note
Sep '20125-23-0-31.75125-25.75125-21.5125-21.75125-23.252667349:34:30 amOptionChart
Dec '20125-26.25-0-31.25125-29.5125-25.5125-26.5125-2733129:22:36 amOptionChart
2 Year Note
Sep '20110-12.25+0-0.125110-12.625110-11.875110-11.875110-12.125833819:34:26 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528239:13:51 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501102989:27:09 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100478189:32:19 amOptionChart
Mar '2199.7900+0.005099.795099.780099.785099.7850508619:33:53 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950382189:19:47 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 '200.009369+0.0000080.0093870.0093490.0093600.009361572359:34:01 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7580+0.00340.75810.75460.75480.7546370369:33:54 amOptionChart
Dec '200.7581+0.00340.75810.75500.75500.75471379:33:02 amOptionChart
Euro Currency
Sep '201.1861+0.00681.18721.17921.17931.17931337079:34:01 amOptionChart
Dec '201.1885+0.00711.18931.18181.18181.18155419:32:44 amOptionChart
British Pound
Sep '201.3114+0.00851.31271.30331.30331.3029520379:33:59 amOptionChart
Dec '201.3117+0.00831.31321.30431.30431.30341569:32:02 amOptionChart
Australian Dollar
Sep '200.7179+0.00160.71890.71560.71630.7163548289:34:01 amOptionChart
Dec '200.7179+0.00150.71810.71580.71650.7164829:25:23 amOptionChart
Brazilian Real
Sep '200.1860+0.00300.18640.18310.18310.183141189:31:37 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 '2027862-427933277802785827866640099:34:26 amOptionChart
Dec '2027727-827790276552772527735379:33:59 amOptionChart
Emini SP 500
Sep '203378.50+8.503379.253362.753367.753370.004140279:34:01 amOptionChart
Dec '203368.00+8.503368.253352.503357.503359.508339:33:06 amOptionChart
Emini NASDAQ 100
Sep '2011237.50+111.5011237.7511094.2511115.5011126.001586929:34:02 amOptionChart
Dec '2011220.00+110.2511220.0011083.5011106.2511109.752749:33:41 amOptionChart