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+7^0322^6314^6315^0314^41600279:38:43 amOptionChart
Dec '20334^6+7^4336^0327^4327^4327^22035719:38:40 amOptionChart
Mar '21345^6+7^0347^0338^6338^6338^6210389:38:35 amOptionChart
May '21353^2+6^6354^2346^6346^6346^455569:37:34 amOptionChart
Jul '21358^6+6^0360^0353^0353^0352^672519:38:42 amOptionChart
Sep '21361^2+5^2362^2355^6355^6356^017849:30:10 amOptionChart
Chicago Wheat
Sep '20495^6+4^4497^0489^0490^0491^2231619:38:39 amOptionChart
Dec '20504^4+4^4505^6498^0498^4500^0183139:38:37 amOptionChart
Mar '21511^4+4^2512^4505^2506^4507^239789:38:09 amOptionChart
May '21517^0+4^2518^0511^0511^0512^611199:36:54 amOptionChart
Jul '21521^2+4^2522^2515^4515^6517^017119:38:09 amOptionChart
Sep '21528^6+4^4528^6523^0524^0524^2599:28:09 amOptionChart
Kansas Wheat
Sep '20420^2+2^4423^0416^2417^2417^672969:38:09 amOptionChart
Dec '20431^2+2^2434^0427^2428^2429^055739:38:39 amOptionChart
Mar '21440^6+2^0443^6437^2438^6438^619509:36:26 amOptionChart
May '21448^4+2^0450^6445^6446^4446^43329:30:30 amOptionChart
Jul '21456^0+2^0457^6453^6454^6454^02469:38:35 amOptionChart
Minneapolis Wheat
Sep '20497^2+5^0497^2492^0492^0492^213639:33:26 amOptionChart
Dec '20510^4+3^4511^2506^6507^2507^010989:32:55 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 '20893^4+13^0894^6880^4880^4880^4113929:38:06 amOptionChart
Nov '20896^4+13^4898^2883^0883^0883^0712529:38:43 amOptionChart
Jan '21901^4+13^6903^0887^6887^6887^679429:38:24 amOptionChart
Mar '21902^2+13^0903^6889^0889^0889^266199:37:50 amOptionChart
May '21905^2+12^2906^6892^2892^2893^033469:37:57 amOptionChart
Jul '21911^6+12^4913^0899^0899^0899^220089:38:22 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.31-0.2531.8331.2831.5331.5649459:38:24 amOptionChart
Oct '2031.20-0.2331.6931.1731.3931.4338749:38:36 amOptionChart
Dec '2031.27-0.2831.8231.2431.5131.55270399:38:34 amOptionChart
Jan '2131.42-0.2931.9431.3931.6231.7111159:38:24 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20290.70+6.50291.30284.50284.50284.2087329:38:34 amOptionChart
Oct '20292.80+6.70293.40286.50286.50286.1044999:38:30 amOptionChart
Dec '20296.80+7.00297.30290.00290.10289.80285439:38:40 amOptionChart
Jan '21297.90+7.00298.30291.80291.80290.9020489:37:49 amOptionChart
Oats
Sep '20264^2-0^6265^2263^4265^2265^0109:26:59 amOptionChart
Dec '20256^0-0^6258^4255^2258^2256^61629:38:30 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 '20107.150+0.800107.200106.300106.700106.35046499:37:19 amOptionChart
Oct '20110.325+0.750110.350109.500109.875109.57565349:37:54 amOptionChart
Dec '20113.075+0.525113.100112.475112.800112.550191379:37:43 amOptionChart
Feb '21116.300+0.325116.325115.800116.000115.975138599:37:19 amOptionChart
Apr '21118.375+0.175118.400118.000118.150118.20072499:37:43 amOptionChart
Jun '21111.7000.000111.700111.400111.500111.70017639:37:19 amOptionChart
Feeder Cattle
Aug '20145.725+0.475145.825145.050145.750145.25017529:37:00 amOptionChart
Sep '20148.375+0.425148.400147.500148.175147.95076639:38:12 amOptionChart
Oct '20149.400+0.300149.475148.625149.225149.10065299:38:09 amOptionChart
Nov '20149.700+0.300149.725148.850149.300149.40034369:38:09 amOptionChart
Jan '21146.800+0.375146.800145.825146.500146.42516409:37:58 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 '2053.175+0.27553.27553.02553.05052.90042109:37:36 amOptionChart
Oct '2051.550-0.05052.40051.50051.77551.600196139:38:07 amOptionChart
Dec '2053.600+0.20054.12553.32553.60053.400114319:37:38 amOptionChart
Feb '2160.9000.00061.25060.57561.07560.90057869:37:38 amOptionChart
Apr '2165.350-0.20065.72565.20065.72565.55023789:37:26 amOptionChart
May '2169.700+0.10069.70069.50069.60069.600869:18:28 amOptionChart
Jun '2174.450-0.30075.05074.35075.05074.7508129:36:21 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 '2042.53-0.1442.8442.3842.5742.671105839:38:53 amOptionChart
Oct '2042.80-0.1543.1042.6542.8842.95445319:38:50 amOptionChart
Nov '2043.11-0.1443.3942.9743.1343.25121879:38:42 amOptionChart
Dec '2043.41-0.1143.6843.2743.4043.52152119:38:50 amOptionChart
Jan '2143.68-0.1043.9143.5643.6943.78103699:32:20 amOptionChart
Unleaded Gasoline
Sep '201.2402-0.00361.24961.23501.24351.243879399:38:49 amOptionChart
Oct '201.1825-0.00331.19071.17761.18561.185865899:38:28 amOptionChart
Nov '201.1710-0.00281.17841.16601.17351.173825949:38:28 amOptionChart
Dec '201.1637-0.00181.17021.16071.16421.165522909:37:40 amOptionChart
Jan '211.1709+0.00141.17401.16701.16701.16951369:22:56 amOptionChart
Heating Oil
Sep '201.2447-0.01251.25651.24271.25601.2572103699:38:31 amOptionChart
Oct '201.2666-0.01171.27711.26501.27551.278343309:38:19 amOptionChart
Nov '201.2890-0.01121.29911.28701.29891.300229769:28:22 amOptionChart
Dec '201.3097-0.01051.31861.30741.31661.320231349:38:10 amOptionChart
Jan '211.3280-0.01041.33631.32581.33341.338411039:33:07 amOptionChart
Natural Gas
Sep '202.165+0.0132.2052.1392.1512.152534829:38:53 amOptionChart
Oct '202.302+0.0052.3472.2822.2942.297189389:38:44 amOptionChart
Nov '202.673+0.0012.7132.6562.6662.672114709:38:25 amOptionChart
Dec '202.990-0.0073.0162.9722.9932.99735069:38:39 amOptionChart
Jan '213.097-0.0043.1233.0813.1013.10136749:38:38 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
Gold
Aug '201936.5+1.61936.71916.91921.51934.9578:49:55 amOptionChart
Oct '201953.0+12.51953.71914.91918.11940.559559:38:04 amOptionChart
Dec '201961.4+12.41962.21923.01927.31949.02052799:38:06 amOptionChart
Feb '211970.2+12.71970.41932.01933.21957.56499:38:06 amOptionChart
Silver
Sep '2026.975+0.99626.97525.35525.63025.9791193229:38:06 amOptionChart
Dec '2027.170+10.26127.17525.55025.83526.179129229:37:59 amOptionChart
Mar '2127.395+10.40327.39525.91525.91526.3784649:38:05 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8200-0.07102.89252.81752.88152.8910478899:37:55 amOptionChart
Dec '202.8440-0.06802.91302.84202.90002.9120111429:38:01 amOptionChart
Mar '212.8610-0.06802.92152.86052.92152.929029999:38:01 amOptionChart
May '212.8700-0.06752.92202.86952.92202.93755639:37:51 amOptionChart
Platinum
Oct '20976.7+17.5977.2942.1945.9959.264749:38:41 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 '20178-24-0-31179-20178-14178-20178-251604029:38:30 amOptionChart
Dec '20177-3-0-31178-0176-29177-3177-46789:26:36 amOptionChart
10 Year Note
Sep '20139-6.5+0-0.5139-14139-3.5139-4139-65789879:38:42 amOptionChart
Dec '20139-3+0-1139-10139-0139-1139-252559:33:29 amOptionChart
5 Year Note
Sep '20125-22.75-0-31.5125-25.75125-21.5125-21.75125-23.252680909:38:29 amOptionChart
Dec '20125-26.25-0-31.25125-29.5125-25.5125-26.5125-2733129:22:36 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125834699:38:39 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528239:13:51 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501103029:37:29 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100478939:37:29 amOptionChart
Mar '2199.7900+0.005099.795099.780099.785099.7850508779:37:58 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 '200.009370+0.0000090.0093870.0093490.0093600.009361575499:38:13 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7575+0.00290.75810.75460.75480.7546378089:37:56 amOptionChart
Dec '200.7581+0.00340.75810.75500.75500.75471379:33:02 amOptionChart
Euro Currency
Sep '201.1857+0.00641.18721.17921.17931.17931359409:38:15 amOptionChart
Dec '201.1878+0.00641.18931.18181.18181.18155969:37:09 amOptionChart
British Pound
Sep '201.3113+0.00841.31271.30331.30331.3029524119:38:06 amOptionChart
Dec '201.3116+0.00821.31321.30431.30431.30342069:37:09 amOptionChart
Australian Dollar
Sep '200.7178+0.00150.71890.71560.71630.7163551489:38:02 amOptionChart
Dec '200.7179+0.00150.71810.71580.71650.7164829:25:23 amOptionChart
Brazilian Real
Sep '200.1860+0.00300.18640.18310.18310.183141199:34:49 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 '2027825-4127933277802785827866651829:38:41 amOptionChart
Dec '2027708-2727790276552772527735419:36:04 amOptionChart
Emini SP 500
Sep '203375.75+5.753379.253362.753367.753370.004229939:38:15 amOptionChart
Dec '203366.50+7.003368.253352.503357.503359.508439:33:06 amOptionChart
Emini NASDAQ 100
Sep '2011237.25+111.2511242.7511094.2511115.5011126.001626909:38:15 amOptionChart
Dec '2011218.00+108.2511225.2511083.5011106.2511109.752879:36:32 amOptionChart