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 '20323^4+9^0323^6314^6315^0314^41676399:52:04 amOptionChart
Dec '20336^4+9^2337^0327^4327^4327^22129569:52:12 amOptionChart
Mar '21347^4+8^6347^6338^6338^6338^6224549:52:08 amOptionChart
May '21355^0+8^4355^0346^6346^6346^457139:51:08 amOptionChart
Jul '21360^4+7^6360^6353^0353^0352^675169:52:05 amOptionChart
Sep '21362^4+6^4362^6355^6355^6356^018419:49:23 amOptionChart
Chicago Wheat
Sep '20496^0+4^6497^0489^0490^0491^2248009:51:57 amOptionChart
Dec '20505^0+5^0505^6498^0498^4500^0190529:52:07 amOptionChart
Mar '21512^0+4^6512^4505^2506^4507^242519:52:12 amOptionChart
May '21517^2+4^4518^0511^0511^0512^611609:51:57 amOptionChart
Jul '21521^2+4^2522^2515^4515^6517^017629:50:23 amOptionChart
Sep '21528^0+3^6528^6523^0524^0524^2609:40:54 amOptionChart
Kansas Wheat
Sep '20422^0+4^2423^0416^2417^2417^676799:51:57 amOptionChart
Dec '20433^0+4^0434^0427^2428^2429^057809:52:10 amOptionChart
Mar '21442^4+3^6443^6437^2438^6438^620569:51:53 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 '20496^4+4^2497^2492^0492^0492^214719:46:20 amOptionChart
Dec '20510^0+3^0511^2506^6507^2507^011239:42:52 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 '20906^0+15^4906^0894^6894^6890^41939:48:59 amOptionChart
Sep '20894^4+14^0894^6880^4880^4880^4115759:52:10 amOptionChart
Nov '20897^4+14^4898^2883^0883^0883^0744969:52:12 amOptionChart
Jan '21902^4+14^6903^0887^6887^6887^682679:52:13 amOptionChart
Mar '21903^0+13^6903^6889^0889^0889^268219:52:08 amOptionChart
May '21906^2+13^2906^6892^2892^2893^034829:52:13 amOptionChart
Jul '21912^4+13^2913^0899^0899^0899^221469:52:13 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.30-0.2631.8331.2431.5331.5654539:51:51 amOptionChart
Oct '2031.19-0.2431.6931.1331.3931.4341489:52:12 amOptionChart
Dec '2031.27-0.2831.8231.2031.5131.55295649:52:13 amOptionChart
Jan '2131.42-0.2931.9431.3631.6231.7113029:52:13 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20291.40+7.20291.60284.50284.50284.2093299:51:53 amOptionChart
Oct '20293.50+7.40293.80286.50286.50286.1048549:52:13 amOptionChart
Dec '20297.60+7.80297.90290.00290.10289.80306009:52:13 amOptionChart
Jan '21298.60+7.70298.80291.80291.80290.9023469:52:13 amOptionChart
Oats
Sep '20264^2-0^6265^2263^4265^2265^0109:26:59 amOptionChart
Dec '20255^4-1^2258^4255^2258^2256^61689:51:30 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 '20106.950+0.600107.275106.300106.700106.35048609:50:47 amOptionChart
Oct '20110.075+0.500110.375109.500109.875109.57572879:51:38 amOptionChart
Dec '20112.900+0.350113.125112.475112.800112.550193669:51:38 amOptionChart
Feb '21116.175+0.200116.325115.800116.000115.975142629:51:39 amOptionChart
Apr '21118.300+0.100118.400118.000118.150118.20073869:51:34 amOptionChart
Jun '21111.725+0.025111.725111.400111.500111.70017769:49:15 amOptionChart
Feeder Cattle
Aug '20145.550+0.300145.825145.050145.750145.25017719:51:36 amOptionChart
Sep '20148.000+0.050148.400147.500148.175147.95077769:51:39 amOptionChart
Oct '20149.075-0.025149.475148.625149.225149.10066359:51:01 amOptionChart
Nov '20149.425+0.025149.725148.850149.300149.40034869:50:58 amOptionChart
Jan '21146.675+0.250146.800145.825146.500146.42516619:50:53 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 '2053.225+0.32553.27553.02553.05052.90042239:49:22 amOptionChart
Oct '2051.850+0.25052.40051.50051.77551.600199009:51:30 amOptionChart
Dec '2053.850+0.45054.12553.32553.60053.400115149:51:28 amOptionChart
Feb '2161.125+0.22561.25060.57561.07560.90058259:51:22 amOptionChart
Apr '2165.500-0.05065.72565.20065.72565.55024019:49:56 amOptionChart
May '2169.700+0.10069.70069.50069.60069.600869:18:28 amOptionChart
Jun '2174.625-0.12575.05074.35075.05074.7508179:49:14 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 '2042.46-0.2142.8442.3642.5742.671169199:51:29 amOptionChart
Oct '2042.72-0.2343.1042.6442.8842.95462129:51:29 amOptionChart
Nov '2043.07-0.1843.3942.9643.1343.25123659:50:52 amOptionChart
Dec '2043.35-0.1743.6843.2543.4043.52155649:50:35 amOptionChart
Jan '2143.62-0.1643.9143.5343.6943.78103789:49:18 amOptionChart
Unleaded Gasoline
Sep '201.2368-0.00701.24961.23441.24351.243883519:51:31 amOptionChart
Oct '201.1791-0.00671.19071.17691.18561.185868939:51:19 amOptionChart
Nov '201.1677-0.00611.17841.16551.17351.173828969:50:19 amOptionChart
Dec '201.1603-0.00521.17021.15811.16421.165523359:51:29 amOptionChart
Jan '211.1639-0.00561.17401.16391.16701.16951629:46:32 amOptionChart
Heating Oil
Sep '201.2455-0.01171.25651.24271.25601.2572109539:51:27 amOptionChart
Oct '201.2672-0.01111.27711.26501.27551.278345439:51:23 amOptionChart
Nov '201.2893-0.01091.29911.28701.29891.300230299:51:07 amOptionChart
Dec '201.3100-0.01021.31861.30741.31661.320231689:51:23 amOptionChart
Jan '211.3282-0.01021.33631.32581.33341.338411129:49:20 amOptionChart
Natural Gas
Sep '202.157+0.0052.2052.1392.1512.152555819:51:29 amOptionChart
Oct '202.2970.0002.3472.2822.2942.297194749:51:29 amOptionChart
Nov '202.670-0.0022.7132.6562.6662.672116039:51:19 amOptionChart
Dec '202.990-0.0073.0162.9722.9932.99735429:50:44 amOptionChart
Jan '213.097-0.0043.1233.0813.1013.10139099:51:13 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 '201947.4+6.91953.71914.91918.11940.561799:50:57 amOptionChart
Dec '201956.4+7.41962.21923.01927.31949.02147479:51:34 amOptionChart
Feb '211963.9+6.41970.41932.01933.21957.56959:48:54 amOptionChart
Silver
Sep '2026.865+0.88626.97525.35525.63025.9791253269:51:35 amOptionChart
Dec '2027.080+10.17127.18525.55025.83526.179130949:51:34 amOptionChart
Mar '2127.280+10.28827.39525.91525.91526.3784749:51:19 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8095-0.08152.89252.80902.88152.8910514139:51:35 amOptionChart
Dec '202.8335-0.07852.91302.83352.90002.9120117329:51:16 amOptionChart
Mar '212.8515-0.07752.92152.85102.92152.929030529:50:53 amOptionChart
May '212.8605-0.07702.92202.86052.92202.93755929:50:36 amOptionChart
Platinum
Oct '20975.3+16.1977.2942.1945.9959.266999:51:29 amOptionChart
Jan '21981.1+15.0982.9956.2960.3966.11649:43:39 amOptionChart
Apr '21986.0+15.4986.3956.7959.0970.6159:51:21 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 '20178-23-0-30179-20178-14178-20178-251640919:52:09 amOptionChart
Dec '20177-40-0178-0176-29177-3177-46849:46:02 amOptionChart
10 Year Note
Sep '20139-60-0139-14139-3.5139-4139-66019219:52:01 amOptionChart
Dec '20139-3.5+0-1.5139-10139-0139-1139-252829:46:02 amOptionChart
5 Year Note
Sep '20125-22.75-0-31.5125-25.75125-21.5125-21.75125-23.252798159:52:05 amOptionChart
Dec '20125-26.25-0-31.25125-29.5125-25.5125-26.5125-2733339:51:18 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125889899:51:37 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2531089:50:45 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501107179:48:03 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100479749:45:42 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850514439:47:29 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 '200.009367+0.0000060.0093870.0093490.0093600.009361590039:51:39 amOptionChart
Dec '200.009376+0.0000040.0093970.0093620.0093730.009372599:46:19 amOptionChart
Canadian Dollar
Sep '200.7564+0.00180.75810.75460.75480.7546397889:51:43 amOptionChart
Dec '200.7565+0.00180.75810.75500.75500.75471429:46:19 amOptionChart
Euro Currency
Sep '201.1846+0.00541.18721.17921.17931.17931414939:51:43 amOptionChart
Dec '201.1867+0.00531.18931.18181.18181.18156889:51:14 amOptionChart
British Pound
Sep '201.3104+0.00751.31271.30331.30331.3029549169:51:43 amOptionChart
Dec '201.3099+0.00651.31321.30431.30431.30342479:46:04 amOptionChart
Australian Dollar
Sep '200.7172+0.00090.71890.71560.71630.7163564259:51:43 amOptionChart
Dec '200.7179+0.00150.71810.71580.71650.7164829:25:23 amOptionChart
Brazilian Real
Sep '200.1861+0.00300.18640.18310.18310.183141509:49:46 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 '2027830-3627933277802785827866681489:52:13 amOptionChart
Dec '2027708-2727790276552772527735419:36:04 amOptionChart
Emini SP 500
Sep '203376.00+6.003379.253362.753367.753370.004477359:51:45 amOptionChart
Dec '203364.50+5.003368.253352.503357.503359.508599:43:48 amOptionChart
Emini NASDAQ 100
Sep '2011244.25+118.2511249.0011094.2511115.5011126.001724069:51:45 amOptionChart
Dec '2011227.25+117.5011227.2511083.5011106.2511109.752989:45:09 amOptionChart