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 '20322^4+8^0322^6314^6315^0314^41065659:09:11 amOptionChart
Dec '20335^4+8^2336^0327^4327^4327^21072969:09:11 amOptionChart
Mar '21346^4+7^6347^0338^6338^6338^6183249:09:00 amOptionChart
May '21354^0+7^4354^2346^6346^6346^451419:09:00 amOptionChart
Jul '21360^0+7^2360^0353^0353^0352^669679:08:24 amOptionChart
Sep '21361^4+5^4362^2355^6355^6356^017529:09:04 amOptionChart
Chicago Wheat
Sep '20493^6+2^4495^2489^0490^0491^2197449:09:03 amOptionChart
Dec '20502^4+2^4503^6498^0498^4500^0152629:09:03 amOptionChart
Mar '21509^4+2^2510^6505^2506^4507^234319:07:41 amOptionChart
May '21515^0+2^2515^6511^0511^0512^610139:07:16 amOptionChart
Jul '21519^6+2^6520^2515^4515^6517^015849:07:50 amOptionChart
Sep '21526^6+2^4527^2523^0524^0524^2529:07:16 amOptionChart
Kansas Wheat
Sep '20420^0+2^2423^0416^2417^2417^662419:08:03 amOptionChart
Dec '20430^6+1^6434^0427^2428^2429^048349:07:43 amOptionChart
Mar '21440^4+1^6443^6437^2438^6438^617939:07:45 amOptionChart
May '21448^2+1^6450^6445^6446^4446^43289:07:35 amOptionChart
Jul '21455^2+1^2457^6453^6454^6454^02368:59:49 amOptionChart
Minneapolis Wheat
Sep '20496^4+4^2497^2492^0492^0492^211899:03:53 amOptionChart
Dec '20510^0+3^0511^2506^6507^2507^09829:03:01 amOptionChart
Mar '21523^2+2^4524^2520^6520^6520^61429:02:27 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 '20894^0+13^4894^6880^4880^4880^4103829:09:11 amOptionChart
Nov '20897^4+14^4898^2883^0883^0883^0617149:09:11 amOptionChart
Jan '21902^4+14^6903^0887^6887^6887^668529:08:52 amOptionChart
Mar '21903^2+14^0903^6889^0889^0889^259459:08:58 amOptionChart
May '21906^0+13^0906^6892^2892^2893^029039:08:50 amOptionChart
Jul '21912^4+13^2913^0899^0899^0899^218009:09:05 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.44-0.1231.8331.4431.5331.5642049:09:07 amOptionChart
Oct '2031.33-0.1031.6931.3331.3931.4332919:09:02 amOptionChart
Dec '2031.40-0.1531.8231.4031.5131.55230409:09:08 amOptionChart
Jan '2131.56-0.1531.9431.5631.6231.719309:07:28 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20290.50+6.30290.70284.50284.50284.2073809:09:04 amOptionChart
Oct '20292.60+6.50292.90286.50286.50286.1035829:09:04 amOptionChart
Dec '20296.80+7.00297.00290.00290.10289.80230669:09:04 amOptionChart
Jan '21298.00+7.10298.00291.80291.80290.9015119:08:22 amOptionChart
Oats
Sep '20263^4-1^4265^2263^4265^2265^089:03:41 amOptionChart
Dec '20255^2-1^4258^4255^2258^2256^61239:09:11 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 '20106.700+0.350106.825106.300106.700106.35043889:08:19 amOptionChart
Oct '20109.825+0.250109.975109.500109.875109.57542239:08:35 amOptionChart
Dec '20112.775+0.225112.850112.475112.800112.550181969:07:09 amOptionChart
Feb '21116.125+0.150116.125115.800116.000115.975130959:08:39 amOptionChart
Apr '21118.300+0.100118.300118.000118.150118.20069969:08:39 amOptionChart
Jun '21111.625-0.075111.675111.400111.500111.70016839:08:39 amOptionChart
Feeder Cattle
Aug '20145.2500.000145.825145.050145.750145.25017089:06:58 amOptionChart
Sep '20147.9500.000148.400147.500148.175147.95074019:07:59 amOptionChart
Oct '20149.025-0.075149.475148.625149.225149.10063529:08:13 amOptionChart
Nov '20149.350-0.050149.725148.850149.300149.40033559:07:40 amOptionChart
Jan '21146.200-0.225146.500145.825146.500146.42515999:06:10 amOptionChart
Mar '21144.275-0.225144.500143.900144.500144.5004849:07:46 amOptionChart
Apr '21144.325-0.200144.575144.250144.575144.5251358:42:29 amOptionChart
Lean Hogs
Aug '2053.175+0.27553.25053.02553.05052.90040879:08:33 amOptionChart
Oct '2051.6000.00052.40051.50051.77551.600187659:08:33 amOptionChart
Dec '2053.475+0.07554.12553.32553.60053.400111529:08:30 amOptionChart
Feb '2160.775-0.12561.25060.57561.07560.90056969:08:18 amOptionChart
Apr '2165.200-0.35065.72565.20065.72565.55023539:08:13 amOptionChart
May '2169.500-0.10069.60069.50069.60069.600849:08:13 amOptionChart
Jun '2174.425-0.32575.05074.42575.05074.7508019:07:02 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 '2042.63-0.0442.8442.3842.5742.671052069:08:35 amOptionChart
Oct '2042.89-0.0643.1042.6542.8842.95429549:08:35 amOptionChart
Nov '2043.20-0.0543.3942.9743.1343.25120479:08:35 amOptionChart
Dec '2043.50-0.0243.6843.2743.4043.52147629:08:35 amOptionChart
Jan '2143.76-0.0243.9143.5643.6943.78103539:07:09 amOptionChart
Unleaded Gasoline
Sep '201.2428-0.00101.24961.23501.24351.243874069:08:35 amOptionChart
Oct '201.1857-0.00011.19071.17761.18561.185862389:08:26 amOptionChart
Nov '201.1745+0.00071.17841.16601.17351.173824269:07:39 amOptionChart
Dec '201.1671+0.00161.17021.16071.16421.165522339:04:27 amOptionChart
Jan '211.1730+0.00351.17401.16701.16701.16951268:47:30 amOptionChart
Heating Oil
Sep '201.2464-0.01081.25651.24271.25601.257295699:08:14 amOptionChart
Oct '201.2684-0.00991.27711.26501.27551.278340299:08:31 amOptionChart
Nov '201.2904-0.00981.29911.28701.29891.300229199:05:39 amOptionChart
Dec '201.3098-0.01041.31861.30741.31661.320229889:04:08 amOptionChart
Jan '211.3299-0.00851.33631.32581.33341.338410179:04:47 amOptionChart
Natural Gas
Sep '202.181+0.0292.2052.1392.1512.152422589:08:24 amOptionChart
Oct '202.319+0.0222.3472.2822.2942.297158639:08:34 amOptionChart
Nov '202.691+0.0192.7132.6562.6662.67299849:08:24 amOptionChart
Dec '203.002+0.0053.0122.9722.9932.99729189:07:10 amOptionChart
Jan '213.110+0.0093.1213.0813.1013.10130209:07:43 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 '201941.7+1.21945.31914.91918.11940.553749:08:22 amOptionChart
Dec '201949.6+0.61953.51923.01927.31949.01882319:08:36 amOptionChart
Feb '211957.7+0.21961.71932.01933.21957.56089:04:04 amOptionChart
Silver
Sep '2026.725+0.74626.88525.35525.63025.9791086659:08:36 amOptionChart
Dec '2026.950+10.04127.09025.55025.83526.17994899:08:28 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 '202.8320-0.05902.89252.83152.88152.8910419989:08:36 amOptionChart
Dec '202.8555-0.05652.91302.85502.90002.9120102429:08:36 amOptionChart
Mar '212.8720-0.05702.92152.87202.92152.929029169:08:10 amOptionChart
May '212.8815-0.05602.92202.88152.92202.93755409:01:52 amOptionChart
Platinum
Oct '20969.4+10.2974.0942.1945.9959.258419:08:28 amOptionChart
Jan '21976.3+10.2980.5956.2960.3966.11398:58:35 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 '20178-23-0-30179-20178-14178-20178-251482559:09:11 amOptionChart
Dec '20176-29-0-25178-0176-29177-3177-46699:02:04 amOptionChart
10 Year Note
Sep '20139-6.5+0-0.5139-14139-3.5139-4139-65424749:09:12 amOptionChart
Dec '20139-2.5+0-0.5139-10139-0139-1139-252019:07:02 amOptionChart
5 Year Note
Sep '20125-23-0-31.75125-25.75125-21.5125-21.75125-23.252476919:08:52 amOptionChart
Dec '20125-25.75-0-30.75125-29.5125-25.5125-26.5125-2733118:58:34 amOptionChart
2 Year Note
Sep '20110-12.25+0-0.125110-12.625110-11.875110-11.875110-12.125762749:08:56 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528138:31:35 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501092979:08:32 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100470529:07:59 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850502189:08:36 amOptionChart
Jun '2199.8000+0.005099.805099.790099.795099.7950374699:06:03 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 '200.009368+0.0000070.0093870.0093490.0093600.009361548179:08:42 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7572+0.00260.75730.75460.75480.7546340059:08:28 amOptionChart
Dec '200.7571+0.00250.75740.75500.75500.75471278:50:59 amOptionChart
Euro Currency
Sep '201.1865+0.00721.18701.17921.17931.17931269649:08:41 amOptionChart
Dec '201.1887+0.00721.18931.18181.18181.18154889:02:23 amOptionChart
British Pound
Sep '201.3115+0.00861.31271.30331.30331.3029494479:08:28 amOptionChart
Dec '201.3132+0.00981.31321.30431.30431.30341168:51:51 amOptionChart
Australian Dollar
Sep '200.7178+0.00150.71890.71560.71630.7163529659:08:35 amOptionChart
Dec '200.7176+0.00120.71810.71580.71650.7164818:55:00 amOptionChart
Brazilian Real
Sep '200.1861+0.00310.18640.18310.18310.183140699:06:09 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 '2027885+1927933277802785827866562709:09:09 amOptionChart
Dec '2027770+3527790276552772527735368:54:19 amOptionChart
Emini SP 500
Sep '203376.75+6.753379.253362.753367.753370.003579169:08:41 amOptionChart
Dec '203366.75+7.253368.253352.503357.503359.507899:07:27 amOptionChart
Emini NASDAQ 100
Sep '2011205.50+79.5011229.5011094.2511115.5011126.001358599:08:42 amOptionChart
Dec '2011188.75+79.0011201.0011083.5011106.2511109.752619:07:57 amOptionChart