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 '20323^0+8^4323^0314^6315^0314^41633549:47:05 amOptionChart
Dec '20336^0+8^6336^0327^4327^4327^22080169:47:07 amOptionChart
Mar '21346^6+8^0347^0338^6338^6338^6217779:46:56 amOptionChart
May '21354^2+7^6354^2346^6346^6346^456559:46:35 amOptionChart
Jul '21360^0+7^2360^0353^0353^0352^674449:46:50 amOptionChart
Sep '21362^0+6^0362^2355^6355^6356^018129:46:34 amOptionChart
Chicago Wheat
Sep '20495^6+4^4497^0489^0490^0491^2245429:47:06 amOptionChart
Dec '20504^6+4^6505^6498^0498^4500^0188129:47:06 amOptionChart
Mar '21511^4+4^2512^4505^2506^4507^241019:46:48 amOptionChart
May '21517^0+4^2518^0511^0511^0512^611519:44:26 amOptionChart
Jul '21521^2+4^2522^2515^4515^6517^017579:44:26 amOptionChart
Sep '21528^0+3^6528^6523^0524^0524^2609:40:54 amOptionChart
Kansas Wheat
Sep '20421^6+4^0423^0416^2417^2417^675889:46:32 amOptionChart
Dec '20432^4+3^4434^0427^2428^2429^057279:46:11 amOptionChart
Mar '21442^0+3^2443^6437^2438^6438^620379:46:34 amOptionChart
May '21449^0+2^4450^6445^6446^4446^43359:42:23 amOptionChart
Jul '21457^0+3^0457^6453^6454^6454^02569:46:02 amOptionChart
Minneapolis Wheat
Sep '20496^0+3^6497^2492^0492^0492^214469:41:12 amOptionChart
Dec '20510^4+3^4511^2506^6507^2507^011199:40:08 amOptionChart
Mar '21523^2+2^4524^2520^6520^6520^61509:35:01 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+13^4894^6880^4880^4880^4114669:46:54 amOptionChart
Nov '20897^2+14^2898^2883^0883^0883^0729569:47:00 amOptionChart
Jan '21902^0+14^2903^0887^6887^6887^680909:46:09 amOptionChart
Mar '21902^4+13^2903^6889^0889^0889^267339:46:09 amOptionChart
May '21905^6+12^6906^6892^2892^2893^033759:44:40 amOptionChart
Jul '21912^0+12^6913^0899^0899^0899^220499:46:10 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.25-0.3131.8331.2531.5331.5652669:46:53 amOptionChart
Oct '2031.13-0.3031.6931.1331.3931.4340179:46:52 amOptionChart
Dec '2031.21-0.3431.8231.2031.5131.55286489:47:00 amOptionChart
Jan '2131.37-0.3431.9431.3731.6231.7112319:46:29 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20291.40+7.20291.40284.50284.50284.2090919:46:10 amOptionChart
Oct '20293.60+7.50293.60286.50286.50286.1047109:46:59 amOptionChart
Dec '20297.70+7.90297.70290.00290.10289.80296549:47:05 amOptionChart
Jan '21298.70+7.80298.70291.80291.80290.9022189:46:25 amOptionChart
Oats
Sep '20264^2-0^6265^2263^4265^2265^0109:26:59 amOptionChart
Dec '20255^6-1^0258^4255^2258^2256^61679:45:43 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 '20107.050+0.700107.275106.300106.700106.35048389:47:02 amOptionChart
Oct '20110.200+0.625110.375109.500109.875109.57571319:47:26 amOptionChart
Dec '20112.950+0.400113.125112.475112.800112.550193369:47:29 amOptionChart
Feb '21116.200+0.225116.325115.800116.000115.975141719:47:26 amOptionChart
Apr '21118.350+0.150118.400118.000118.150118.20073429:47:26 amOptionChart
Jun '21111.575-0.125111.725111.400111.500111.70017749:44:59 amOptionChart
Feeder Cattle
Aug '20145.575+0.325145.825145.050145.750145.25017689:44:52 amOptionChart
Sep '20148.175+0.225148.400147.500148.175147.95077439:47:24 amOptionChart
Oct '20149.225+0.125149.475148.625149.225149.10065979:46:42 amOptionChart
Nov '20149.575+0.175149.725148.850149.300149.40034689:47:02 amOptionChart
Jan '21146.725+0.300146.800145.825146.500146.42516579:44:59 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 '2053.250+0.35053.27553.02553.05052.90042199:45:23 amOptionChart
Oct '2051.750+0.15052.40051.50051.77551.600198329:47:24 amOptionChart
Dec '2053.750+0.35054.12553.32553.60053.400114819:47:28 amOptionChart
Feb '2161.100+0.20061.25060.57561.07560.90058179:46:08 amOptionChart
Apr '2165.375-0.17565.72565.20065.72565.55023979:44:02 amOptionChart
May '2169.700+0.10069.70069.50069.60069.600869:18:28 amOptionChart
Jun '2174.500-0.25075.05074.35075.05074.7508169:46:08 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 '2042.41-0.2642.8442.3642.5742.671152939:47:18 amOptionChart
Oct '2042.68-0.2743.1042.6442.8842.95456869:47:07 amOptionChart
Nov '2042.98-0.2743.3942.9643.1343.25123369:46:56 amOptionChart
Dec '2043.28-0.2443.6843.2643.4043.52155019:47:01 amOptionChart
Jan '2143.53-0.2543.9143.5343.6943.78103769:44:55 amOptionChart
Unleaded Gasoline
Sep '201.2365-0.00731.24961.23501.24351.243882149:47:15 amOptionChart
Oct '201.1786-0.00721.19071.17761.18561.185867699:47:08 amOptionChart
Nov '201.1672-0.00661.17841.16601.17351.173828549:47:04 amOptionChart
Dec '201.1597-0.00581.17021.15891.16421.165523289:46:59 amOptionChart
Jan '211.1639-0.00561.17401.16391.16701.16951629:46:32 amOptionChart
Heating Oil
Sep '201.2438-0.01341.25651.24271.25601.2572107769:47:04 amOptionChart
Oct '201.2660-0.01231.27711.26501.27551.278344759:47:17 amOptionChart
Nov '201.2882-0.01201.29911.28701.29891.300230099:47:04 amOptionChart
Dec '201.3092-0.01101.31861.30741.31661.320231489:45:00 amOptionChart
Jan '211.3274-0.01101.33631.32581.33341.338411119:42:47 amOptionChart
Natural Gas
Sep '202.163+0.0112.2052.1392.1512.152548549:47:12 amOptionChart
Oct '202.302+0.0052.3472.2822.2942.297193209:47:14 amOptionChart
Nov '202.676+0.0042.7132.6562.6662.672115739:46:43 amOptionChart
Dec '202.995-0.0023.0162.9722.9932.99735389:46:16 amOptionChart
Jan '213.1010.0003.1233.0813.1013.10138749:46:34 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 '201945.2+4.71953.71914.91918.11940.561529:47:20 amOptionChart
Dec '201953.6+4.61962.21923.01927.31949.02122559:47:22 amOptionChart
Feb '211962.4+4.91970.41932.01933.21957.56919:47:01 amOptionChart
Silver
Sep '2026.775+0.79626.97525.35525.63025.9791234209:47:22 amOptionChart
Dec '2026.975+10.06627.18525.55025.83526.179130569:47:01 amOptionChart
Mar '2127.195+10.20327.39525.91525.91526.3784729:46:32 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8140-0.07702.89252.81052.88152.8910504769:47:22 amOptionChart
Dec '202.8375-0.07452.91302.83452.90002.9120116129:47:21 amOptionChart
Mar '212.8525-0.07652.92152.85252.92152.929030489:46:46 amOptionChart
May '212.8635-0.07402.92202.86352.92202.93755909:46:33 amOptionChart
Platinum
Oct '20971.2+12.0977.2942.1945.9959.266269:47:05 amOptionChart
Jan '21981.1+15.0982.9956.2960.3966.11649:43:39 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 '20178-22-0-29179-20178-14178-20178-251624319:46:59 amOptionChart
Dec '20177-40-0178-0176-29177-3177-46849:46:02 amOptionChart
10 Year Note
Sep '20139-60-0139-14139-3.5139-4139-65922969:46:54 amOptionChart
Dec '20139-3.5+0-1.5139-10139-0139-1139-252829:46:02 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.252754809:47:05 amOptionChart
Dec '20125-26.75-0-31.75125-29.5125-25.5125-26.5125-2733239:46:02 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125861049:46:37 amOptionChart
Dec '20110-13.250-0110-13.625110-12.875110-12.875110-13.2528429:46:02 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501106179:47:15 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100479749:45:42 amOptionChart
Mar '2199.7900+0.005099.795099.780099.785099.7850514239:47:29 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 '200.009363+0.0000020.0093870.0093490.0093600.009361582869:47:30 amOptionChart
Dec '200.009376+0.0000040.0093970.0093620.0093730.009372599:46:19 amOptionChart
Canadian Dollar
Sep '200.7564+0.00190.75810.75460.75480.7546390659:47:32 amOptionChart
Dec '200.7565+0.00180.75810.75500.75500.75471429:46:19 amOptionChart
Euro Currency
Sep '201.1844+0.00511.18721.17921.17931.17931403399:47:32 amOptionChart
Dec '201.1867+0.00521.18931.18181.18181.18156599:46:08 amOptionChart
British Pound
Sep '201.3096+0.00671.31271.30331.30331.3029538509:47:29 amOptionChart
Dec '201.3099+0.00651.31321.30431.30431.30342479:46:04 amOptionChart
Australian Dollar
Sep '200.7171+0.00080.71890.71560.71630.7163561099:47:19 amOptionChart
Dec '200.7179+0.00150.71810.71580.71650.7164829:25:23 amOptionChart
Brazilian Real
Sep '200.1860+0.00300.18640.18310.18310.183141379:47:29 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 '2027829-3727933277802785827866672959:47:53 amOptionChart
Dec '2027708-2727790276552772527735419:36:04 amOptionChart
Emini SP 500
Sep '203375.75+5.753379.253362.753367.753370.004407479:47:32 amOptionChart
Dec '203364.50+5.003368.253352.503357.503359.508599:43:48 amOptionChart
Emini NASDAQ 100
Sep '2011240.00+114.0011242.7511094.2511115.5011126.001692409:47:32 amOptionChart
Dec '2011218.75+109.0011225.2511083.5011106.2511109.752889:45:09 amOptionChart