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+7^0322^6314^6315^0314^41549779:31:57 amOptionChart
Dec '20334^4+7^2336^0327^4327^4327^21166709:31:57 amOptionChart
Mar '21345^6+7^0347^0338^6338^6338^6206149:31:51 amOptionChart
May '21353^2+6^6354^2346^6346^6346^455339:31:00 amOptionChart
Jul '21358^6+6^0360^0353^0353^0352^672079:30:30 amOptionChart
Sep '21361^0+5^0362^2355^6355^6356^017839:30:10 amOptionChart
Chicago Wheat
Sep '20496^0+4^6497^0489^0490^0491^2223729:31:54 amOptionChart
Dec '20504^6+4^6505^6498^0498^4500^0178769:31:40 amOptionChart
Mar '21511^6+4^4512^4505^2506^4507^238629:31:26 amOptionChart
May '21517^2+4^4518^0511^0511^0512^611069:31:08 amOptionChart
Jul '21521^6+4^6522^2515^4515^6517^016889:27:38 amOptionChart
Sep '21528^6+4^4528^6523^0524^0524^2599:28:09 amOptionChart
Kansas Wheat
Sep '20420^4+2^6423^0416^2417^2417^670759:31:27 amOptionChart
Dec '20431^2+2^2434^0427^2428^2429^054749:31:57 amOptionChart
Mar '21440^4+1^6443^6437^2438^6438^619299:31:35 amOptionChart
May '21448^4+2^0450^6445^6446^4446^43329:30:30 amOptionChart
Jul '21456^4+2^4457^6453^6454^6454^02419:23:38 amOptionChart
Minneapolis Wheat
Sep '20497^2+5^0497^2492^0492^0492^213399:26:58 amOptionChart
Dec '20510^6+3^6511^2506^6507^2507^010879:26:08 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 '20893^2+12^6894^6880^4880^4880^4112319:31:31 amOptionChart
Nov '20896^4+13^4898^2883^0883^0883^0686599:31:45 amOptionChart
Jan '21901^2+13^4903^0887^6887^6887^677299:31:53 amOptionChart
Mar '21902^0+12^6903^6889^0889^0889^263789:31:37 amOptionChart
May '21905^2+12^2906^6892^2892^2893^032509:30:34 amOptionChart
Jul '21911^4+12^2913^0899^0899^0899^219819:29:30 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.35-0.2131.8331.3431.5331.5646819:31:36 amOptionChart
Oct '2031.22-0.2131.6931.2131.3931.4337749:31:36 amOptionChart
Dec '2031.29-0.2631.8231.2831.5131.55259269:31:54 amOptionChart
Jan '2131.44-0.2731.9431.4431.6231.7110929:31:54 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20290.60+6.40290.80284.50284.50284.2084189:31:09 amOptionChart
Oct '20292.70+6.60293.00286.50286.50286.1043409:31:46 amOptionChart
Dec '20296.80+7.00297.10290.00290.10289.80265389:31:58 amOptionChart
Jan '21297.90+7.00298.20291.80291.80290.9017279:31:52 amOptionChart
Oats
Sep '20264^2-0^6265^2263^4265^2265^0109:26:59 amOptionChart
Dec '20256^0-0^6258^4255^2258^2256^61509:31:48 amOptionChart
Mar '21257^6-0^4258^4257^2258^4258^2279:30:38 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+0.700107.100106.300106.700106.35046339:31:37 amOptionChart
Oct '20110.225+0.650110.250109.500109.875109.57561929:32:15 amOptionChart
Dec '20113.000+0.450113.025112.475112.800112.550190369:32:03 amOptionChart
Feb '21116.250+0.275116.275115.800116.000115.975136919:32:15 amOptionChart
Apr '21118.300+0.100118.350118.000118.150118.20072269:32:04 amOptionChart
Jun '21111.625-0.075111.700111.400111.500111.70017569:31:18 amOptionChart
Feeder Cattle
Aug '20145.600+0.350145.825145.050145.750145.25017449:29:16 amOptionChart
Sep '20148.075+0.125148.400147.500148.175147.95076179:31:17 amOptionChart
Oct '20149.200+0.100149.475148.625149.225149.10064989:32:12 amOptionChart
Nov '20149.575+0.175149.725148.850149.300149.40034169:31:18 amOptionChart
Jan '21146.700+0.275146.700145.825146.500146.42516359:30:19 amOptionChart
Mar '21144.775+0.275144.775143.900144.500144.5005009:32:19 amOptionChart
Apr '21144.325-0.200144.575144.250144.575144.5251358:42:29 amOptionChart
Lean Hogs
Aug '2053.200+0.30053.27553.02553.05052.90041949:32:19 amOptionChart
Oct '2051.675+0.07552.40051.50051.77551.600194009:32:19 amOptionChart
Dec '2053.675+0.27554.12553.32553.60053.400113619:32:19 amOptionChart
Feb '2160.950+0.05061.25060.57561.07560.90057699:31:12 amOptionChart
Apr '2165.425-0.12565.72565.20065.72565.55023699:27:42 amOptionChart
May '2169.700+0.10069.70069.50069.60069.600869:18:28 amOptionChart
Jun '2174.675-0.07575.05074.35075.05074.7508109:17:29 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 '2042.63-0.0442.8442.3842.5742.671092919:32:07 amOptionChart
Oct '2042.89-0.0643.1042.6542.8842.95440949:32:00 amOptionChart
Nov '2043.20-0.0543.3942.9743.1343.25121539:31:49 amOptionChart
Dec '2043.49-0.0343.6843.2743.4043.52151039:31:49 amOptionChart
Jan '2143.780.0043.9143.5643.6943.78103659:31:49 amOptionChart
Unleaded Gasoline
Sep '201.2443+0.00051.24961.23501.24351.243877759:31:50 amOptionChart
Oct '201.1864+0.00061.19071.17761.18561.185864409:31:54 amOptionChart
Nov '201.1747+0.00091.17841.16601.17351.173824869:31:03 amOptionChart
Dec '201.1669+0.00141.17021.16071.16421.165522649:31:54 amOptionChart
Jan '211.1709+0.00141.17401.16701.16701.16951369:22:56 amOptionChart
Heating Oil
Sep '201.2476-0.00961.25651.24271.25601.2572101759:32:00 amOptionChart
Oct '201.2684-0.00991.27711.26501.27551.278342199:30:46 amOptionChart
Nov '201.2920-0.00821.29911.28701.29891.300229689:28:22 amOptionChart
Dec '201.3120-0.00821.31861.30741.31661.320231079:30:05 amOptionChart
Jan '211.3295-0.00891.33631.32581.33341.338410989:18:00 amOptionChart
Natural Gas
Sep '202.181+0.0292.2052.1392.1512.152502239:32:09 amOptionChart
Oct '202.321+0.0242.3472.2822.2942.297180759:31:59 amOptionChart
Nov '202.692+0.0202.7132.6562.6662.672112899:31:59 amOptionChart
Dec '203.009+0.0123.0162.9722.9932.99734119:31:59 amOptionChart
Jan '213.115+0.0143.1233.0813.1013.10134849:32:08 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 '201950.6+10.11950.61914.91918.11940.558009:32:09 amOptionChart
Dec '201958.9+9.91959.11923.01927.31949.02018569:32:12 amOptionChart
Feb '211964.3+6.81965.81932.01933.21957.56179:30:12 amOptionChart
Silver
Sep '2026.925+0.94626.95525.35525.63025.9791175529:32:12 amOptionChart
Dec '2027.140+10.23127.15525.55025.83526.179128659:30:53 amOptionChart
Mar '2127.285+10.29327.28525.91525.91526.3784519:26:06 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8215-0.06952.89252.82152.88152.8910467179:32:12 amOptionChart
Dec '202.8460-0.06602.91302.84552.90002.9120109999:32:09 amOptionChart
Mar '212.8660-0.06302.92152.86402.92152.929029819:31:24 amOptionChart
May '212.8735-0.06402.92202.87352.92202.93755549:31:02 amOptionChart
Platinum
Oct '20976.7+17.5977.1942.1945.9959.263579:32:02 amOptionChart
Jan '21982.1+16.0982.1956.2960.3966.11619:24:46 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 '20178-24-0-31179-20178-14178-20178-251580139:31:53 amOptionChart
Dec '20177-3-0-31178-0176-29177-3177-46789:26:36 amOptionChart
10 Year Note
Sep '20139-6.5+0-0.5139-14139-3.5139-4139-65689969:31:49 amOptionChart
Dec '20139-3+0-1139-10139-0139-1139-252149:26:31 amOptionChart
5 Year Note
Sep '20125-22.75-0-31.5125-25.75125-21.5125-21.75125-23.252610369:31:58 amOptionChart
Dec '20125-26.25-0-31.25125-29.5125-25.5125-26.5125-2733129:22:36 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125832249:31:43 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528239:13:51 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501102989:27:09 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100478189:32:19 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850508609:27:09 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 '200.009368+0.0000070.0093870.0093490.0093600.009361571349:32:14 amOptionChart
Dec '200.009371-0.0000020.0093970.0093620.0093730.009372498:41:39 amOptionChart
Canadian Dollar
Sep '200.7579+0.00340.75810.75460.75480.7546369499:32:17 amOptionChart
Dec '200.7578+0.00320.75780.75500.75500.75471369:18:54 amOptionChart
Euro Currency
Sep '201.1862+0.00701.18721.17921.17931.17931332319:32:17 amOptionChart
Dec '201.1887+0.00721.18931.18181.18181.18155319:31:05 amOptionChart
British Pound
Sep '201.3113+0.00841.31271.30331.30331.3029518139:32:19 amOptionChart
Dec '201.3117+0.00831.31321.30431.30431.30341569:32:02 amOptionChart
Australian Dollar
Sep '200.7178+0.00150.71890.71560.71630.7163547139:32:19 amOptionChart
Dec '200.7179+0.00150.71810.71580.71650.7164829:25:23 amOptionChart
Brazilian Real
Sep '200.1860+0.00300.18640.18310.18310.183141189:31:37 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 '2027860-627933277802785827866632259:31:58 amOptionChart
Dec '2027770+3527790276552772527735368:54:19 amOptionChart
Emini SP 500
Sep '203378.00+8.003379.253362.753367.753370.004122299:32:20 amOptionChart
Dec '203366.25+6.753368.253352.503357.503359.508309:30:28 amOptionChart
Emini NASDAQ 100
Sep '2011233.25+107.2511236.2511094.2511115.5011126.001573349:32:20 amOptionChart
Dec '2011216.75+107.0011216.7511083.5011106.2511109.752739:30:24 amOptionChart