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+7^6322^6314^6315^0314^4965888:35:29 amOptionChart
Dec '20335^6+8^4336^0327^4327^4327^2911098:35:30 amOptionChart
Mar '21346^4+7^6346^6338^6338^6338^6153218:35:28 amOptionChart
May '21354^0+7^4354^2346^6346^6346^441888:35:29 amOptionChart
Jul '21359^4+6^6359^4353^0353^0352^661908:35:29 amOptionChart
Sep '21360^6+4^6361^0355^6355^6356^016508:33:08 amOptionChart
Chicago Wheat
Sep '20490^0-1^2495^2489^0490^0491^2159278:35:24 amOptionChart
Dec '20498^6-1^2503^6498^2498^4500^0124808:35:16 amOptionChart
Mar '21506^0-1^2510^6505^4506^4507^229968:35:24 amOptionChart
May '21512^0-0^6515^6511^0511^0512^65468:34:55 amOptionChart
Jul '21517^2+0^2520^2515^6515^6517^012778:34:43 amOptionChart
Sep '21525^2+1^0527^2523^6524^0524^2177:22:33 amOptionChart
Kansas Wheat
Sep '20418^2+0^4423^0416^2417^2417^643238:35:08 amOptionChart
Dec '20429^00^0434^0427^2428^2429^039428:35:16 amOptionChart
Mar '21439^0+0^2443^6437^2438^6438^615858:35:06 amOptionChart
May '21447^0+0^4450^6445^6446^4446^43128:35:02 amOptionChart
Jul '21454^6+0^6457^6454^2454^6454^02218:35:04 amOptionChart
Minneapolis Wheat
Sep '20494^4+2^2497^2492^0492^0492^28658:30:22 amOptionChart
Dec '20508^4+1^4511^2506^6507^2507^07498:30:07 amOptionChart
Mar '21522^6+2^0524^2520^6520^6520^61137:00:38 amOptionChart
May '21530^6  P0^0533^2530^2533^2530^63551:15:48 pmOptionChart
Jul '21540^4  P0^0541^6540^4541^0540^42021:13:57 pmOptionChart
Soybeans
Aug '20904^0+13^4904^0894^6894^6890^41898:30:32 amOptionChart
Sep '20892^4+12^0893^2880^4880^4880^491098:35:19 amOptionChart
Nov '20895^6+12^6896^4883^0883^0883^0475518:35:27 amOptionChart
Jan '21900^6+13^0901^6887^6887^6887^655408:35:14 amOptionChart
Mar '21902^0+12^6902^4889^0889^0889^247918:35:26 amOptionChart
May '21905^2+12^2905^4892^2892^2893^021728:35:14 amOptionChart
Jul '21911^2+12^0911^4899^0899^0899^212738:34:36 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.59+0.0331.8331.4831.5331.5634818:35:10 amOptionChart
Oct '2031.47+0.0431.6931.3431.3931.4328238:35:10 amOptionChart
Dec '2031.56+0.0131.8231.4331.5131.55184708:35:19 amOptionChart
Jan '2131.710.0031.9431.6031.6231.717738:34:28 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20289.30+5.10290.00284.50284.50284.2041128:35:28 amOptionChart
Oct '20291.20+5.10291.80286.50286.50286.1022978:35:19 amOptionChart
Dec '20295.10+5.30295.70290.00290.10289.80144108:35:29 amOptionChart
Jan '21296.40+5.50296.80291.80291.80290.9010448:35:13 amOptionChart
Oats
Sep '20264^0-1^0265^2264^0265^2265^058:32:21 amOptionChart
Dec '20255^6-1^0258^4255^4258^2256^6888:31:52 amOptionChart
Mar '21258^0-0^2258^4257^6258^4258^2177:27:18 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 '20106.350  S0.000106.725106.300106.700106.35039248:34:51 amOptionChart
Oct '20109.575  S0.000109.900109.525109.875109.575294058:34:51 amOptionChart
Dec '20112.550  S0.000112.850112.525112.800112.550176008:34:43 amOptionChart
Feb '21115.975  S0.000116.100115.800116.000115.975124718:34:33 amOptionChart
Apr '21118.200  S0.000118.250118.000118.150118.20066538:34:33 amOptionChart
Jun '21111.700  S0.000111.675111.400111.500111.70015878:34:25 amOptionChart
Feeder Cattle
Aug '20145.250  S0.000145.825145.325145.750145.25016078:34:16 amOptionChart
Sep '20147.950  S0.000148.400147.550148.175147.95071118:34:45 amOptionChart
Oct '20149.100  S0.000149.475148.650149.225149.10060678:34:45 amOptionChart
Nov '20149.400  S0.000149.725148.900149.300149.40032038:34:49 amOptionChart
Jan '21146.425  S0.000146.500145.825146.500146.42515478:33:25 amOptionChart
Mar '21144.500  S0.000144.500143.900144.500144.5004718:32:58 amOptionChart
Apr '21144.525  S0.000144.575144.250144.575144.5251348:30:16 amOptionChart
Lean Hogs
Aug '2052.900  S0.00053.20053.02553.05052.90038768:34:38 amOptionChart
Oct '2051.600  S0.00051.95051.60051.77551.600167638:34:56 amOptionChart
Dec '2053.400  S0.00053.77553.32553.60053.400104688:34:56 amOptionChart
Feb '2160.900  S0.00061.17560.57561.07560.90055438:34:56 amOptionChart
Apr '2165.550  S0.00065.72565.22565.72565.55022248:32:17 amOptionChart
May '2169.600  P0.00069.72569.47569.67569.6007112:59:07 pmOptionChart
Jun '2174.750  S0.00075.05074.52575.05074.7506448:31:19 amOptionChart
Jul '2174.600  P0.00075.42574.50075.42574.6001011:03:59 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 '201.23  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 '2042.48-0.1942.8442.3842.5742.67950638:34:54 amOptionChart
Oct '2042.76-0.1943.1042.6542.8842.95403468:34:48 amOptionChart
Nov '2043.05-0.2043.3942.9743.1343.25118208:32:29 amOptionChart
Dec '2043.36-0.1643.6843.2743.4043.52141058:34:53 amOptionChart
Jan '2143.61-0.1743.9143.5643.6943.78102868:32:14 amOptionChart
Unleaded Gasoline
Sep '201.2397-0.00411.24961.23501.24351.243863258:34:37 amOptionChart
Oct '201.1823-0.00351.19071.17761.18561.185856748:34:54 amOptionChart
Nov '201.1704-0.00341.17741.16601.17351.173823158:34:42 amOptionChart
Dec '201.1627-0.00281.17021.16071.16421.165520758:34:42 amOptionChart
Jan '211.1697+0.00021.17321.16701.16701.16951218:17:58 amOptionChart
Heating Oil
Sep '201.2438-0.01341.25651.24271.25601.257280068:34:51 amOptionChart
Oct '201.2658-0.01251.27711.26501.27551.278335938:34:49 amOptionChart
Nov '201.2885-0.01171.29911.28701.29891.300227728:34:51 amOptionChart
Dec '201.3083-0.01191.31861.30741.31661.320228748:34:42 amOptionChart
Jan '211.3273-0.01111.33631.32581.33341.338410028:25:07 amOptionChart
Natural Gas
Sep '202.150-0.0022.2052.1392.1512.152357618:34:54 amOptionChart
Oct '202.289-0.0082.3472.2822.2942.297139388:34:30 amOptionChart
Nov '202.662-0.0102.7132.6562.6662.67296918:34:51 amOptionChart
Dec '202.981-0.0163.0122.9722.9932.99726608:32:35 amOptionChart
Jan '213.093-0.0083.1213.0813.1013.10127868:34:33 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 '201928.5-6.41936.71916.91921.51934.9477:58:35 amOptionChart
Oct '201933.5-7.01943.81914.91918.11940.547008:34:24 amOptionChart
Dec '201942.6-6.41952.81923.01927.31949.01654128:34:56 amOptionChart
Feb '211951.2-6.31960.01932.01933.21957.55498:30:01 amOptionChart
Silver
Sep '2026.560+0.58126.86525.35525.63025.979922178:34:55 amOptionChart
Dec '2026.770+9.86127.05525.55025.83526.17987118:34:54 amOptionChart
Mar '2126.960+9.96827.13025.91525.91526.3784348:31:50 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8380-0.05302.89252.83152.88152.8910381478:34:55 amOptionChart
Dec '202.8605-0.05152.91302.85502.90002.912089238:33:28 amOptionChart
Mar '212.8775-0.05152.92152.87352.92152.929028458:33:16 amOptionChart
May '212.8860-0.05152.92202.88602.92202.93755348:10:53 amOptionChart
Platinum
Oct '20961.4+2.2967.5942.1945.9959.247118:34:54 amOptionChart
Jan '21970.1+4.0974.0956.2960.3966.11188:17:54 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 '20178-21-0-28179-20178-17178-20178-251290968:35:24 amOptionChart
Dec '20177-3-0-31178-0177-0177-3177-46497:52:12 amOptionChart
10 Year Note
Sep '20139-5-0-31139-14139-4139-4139-64737408:35:30 amOptionChart
Dec '20139-20-0139-10139-1139-1139-251758:34:06 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.252052698:35:27 amOptionChart
Dec '20125-26-0-31125-29.5125-25.75125-26.5125-2725528:11:50 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125736648:35:30 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528138:31:35 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501050158:34:13 amOptionChart
Dec '2099.71000.000099.720099.705099.710099.7100470028:34:11 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850475398:34:11 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950358288:34:21 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 '200.009357-0.0000040.0093870.0093490.0093600.009361505488:34:58 amOptionChart
Dec '200.009366-0.0000060.0093970.0093620.0093730.009372488:25:47 amOptionChart
Canadian Dollar
Sep '200.7566+0.00200.75700.75460.75480.7546309708:34:58 amOptionChart
Dec '200.7560+0.00140.75690.75500.75500.75471258:13:21 amOptionChart
Euro Currency
Sep '201.1846+0.00541.18621.17921.17931.17931127388:34:58 amOptionChart
Dec '201.1877+0.00621.18811.18181.18181.18154528:00:03 amOptionChart
British Pound
Sep '201.3110+0.00811.31141.30331.30331.3029434958:34:57 amOptionChart
Dec '201.3115+0.00811.31151.30431.30431.30341065:48:42 amOptionChart
Australian Dollar
Sep '200.7168+0.00050.71890.71560.71630.7163497458:34:55 amOptionChart
Dec '200.7158-0.00060.71810.71580.71650.7164806:45:55 amOptionChart
Brazilian Real
Sep '200.1853+0.00230.18590.18310.18310.183135728:34:13 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 '2027806-6027933277802785827866397258:35:30 amOptionChart
Dec '2027665-7027790276552772527735338:31:44 amOptionChart
Emini SP 500
Sep '203365.75-4.253375.753362.753367.753370.002146488:34:59 amOptionChart
Dec '203356.00-3.503365.003352.503357.503359.507168:34:55 amOptionChart
Emini NASDAQ 100
Sep '2011177.75+51.7511204.7511094.2511115.5011126.00820618:34:59 amOptionChart
Dec '2011183.00+73.2511183.0011083.5011106.2511109.752208:32:49 amOptionChart