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 '20322^0+7^4322^0314^6315^0314^4583798:31:17 amOptionChart
Dec '20335^0+7^6335^0327^4327^4327^2794478:31:17 amOptionChart
Mar '21346^0+7^2346^0338^6338^6338^6144338:31:11 amOptionChart
May '21353^2+6^6353^2346^6346^6346^436738:31:10 amOptionChart
Jul '21358^6+6^0358^6353^0353^0352^658338:30:45 amOptionChart
Sep '21360^4+4^4360^4355^6355^6356^016088:30:00 amOptionChart
Chicago Wheat
Sep '20491^4+0^2495^2489^0490^0491^2149998:31:17 amOptionChart
Dec '20500^4+0^4503^6498^2498^4500^0118858:31:17 amOptionChart
Mar '21507^4+0^2510^6505^4506^4507^228948:31:16 amOptionChart
May '21512^4-0^2515^6511^0511^0512^64968:30:12 amOptionChart
Jul '21517^4+0^4520^2515^6515^6517^012658:30:04 amOptionChart
Sep '21523^6-0^4527^2523^6524^0524^2167:22:33 amOptionChart
Kansas Wheat
Sep '20419^6+2^0423^0416^2417^2417^640658:31:16 amOptionChart
Dec '20430^4+1^4434^0427^2428^2429^037088:31:00 amOptionChart
Mar '21440^2+1^4443^6437^2438^6438^615398:31:09 amOptionChart
May '21447^4+1^0450^6445^6446^4446^42788:30:01 amOptionChart
Jul '21455^2+1^2457^6454^2454^6454^02178:30:05 amOptionChart
Minneapolis Wheat
Sep '20494^0+1^6497^2492^0492^0492^28117:44:20 amOptionChart
Dec '20508^2+1^2511^2506^6507^2507^07247:41:57 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+12^0892^4880^4880^4880^485718:31:17 amOptionChart
Nov '20895^6+12^6895^6883^0883^0883^0425258:31:16 amOptionChart
Jan '21900^6+13^0901^0887^6887^6887^651888:31:17 amOptionChart
Mar '21901^6+12^4902^0889^0889^0889^244738:31:17 amOptionChart
May '21904^6+11^6904^6892^2892^2893^020018:31:17 amOptionChart
Jul '21910^4+11^2911^0899^0899^0899^211558:31:10 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.54-0.0231.8331.4831.5331.5633378:31:02 amOptionChart
Oct '2031.44+0.0131.6931.3431.3931.4327588:31:16 amOptionChart
Dec '2031.53-0.0231.8231.4331.5131.55174678:31:17 amOptionChart
Jan '2131.68-0.0331.9431.6031.6231.717528:31:16 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20289.10+4.90289.30284.50284.50284.2031868:31:16 amOptionChart
Oct '20290.90+4.80291.10286.50286.50286.1019018:31:16 amOptionChart
Dec '20294.80+5.00294.90290.00290.10289.80116888:31:16 amOptionChart
Jan '21295.90+5.00296.10291.80291.80290.909348:31:06 amOptionChart
Oats
Sep '20265^00^0265^2265^0265^2265^041:24:28 amOptionChart
Dec '20256^2-0^4258^4255^4258^2256^6878:30:00 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  S0.000106.725106.450106.700106.35038398:31:33 amOptionChart
Oct '20109.575  S0.000109.900109.600109.875109.575290438:31:32 amOptionChart
Dec '20112.550  S0.000112.850112.525112.800112.550174078:31:33 amOptionChart
Feb '21115.975  S0.000116.100115.800116.000115.975123448:31:33 amOptionChart
Apr '21118.200  S0.000118.250118.100118.150118.20065888:31:35 amOptionChart
Jun '21111.700  S0.000111.675111.500111.500111.70015328:31:28 amOptionChart
Feeder Cattle
Aug '20145.250  S0.000145.825145.550145.750145.25016038:31:34 amOptionChart
Sep '20147.950  S0.000148.400147.775148.175147.95070338:31:34 amOptionChart
Oct '20149.100  S0.000149.475148.875149.225149.10060078:31:27 amOptionChart
Nov '20149.400  S0.000149.725149.100149.300149.40031598:31:10 amOptionChart
Jan '21146.425  S0.000146.500146.200146.500146.42515278:31:13 amOptionChart
Mar '21144.500  S0.000144.500144.350144.500144.5004668:30:08 amOptionChart
Apr '21144.525  S0.000144.575144.575144.575144.5251338:30:16 amOptionChart
Lean Hogs
Aug '2052.900  S0.00053.15053.02553.05052.90038238:31:32 amOptionChart
Oct '2051.600  S0.00051.95051.60051.77551.600165408:31:32 amOptionChart
Dec '2053.400  S0.00053.77553.32553.60053.400103708:31:27 amOptionChart
Feb '2160.900  S0.00061.17560.57561.07560.90055168:31:25 amOptionChart
Apr '2165.550  S0.00065.72565.22565.72565.55022178:31:25 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 '2042.45-0.2242.8442.3842.5742.67936298:31:30 amOptionChart
Oct '2042.72-0.2343.1042.6542.8842.95400838:31:28 amOptionChart
Nov '2043.04-0.2143.3942.9743.1343.25118118:30:58 amOptionChart
Dec '2043.33-0.1943.6843.2743.4043.52140018:31:30 amOptionChart
Jan '2143.61-0.1743.9143.5643.6943.78102798:31:09 amOptionChart
Unleaded Gasoline
Sep '201.2391-0.00471.24961.23501.24351.243862498:31:19 amOptionChart
Oct '201.1811-0.00471.19071.17761.18561.185856268:31:26 amOptionChart
Nov '201.1696-0.00421.17741.16601.17351.173823008:31:03 amOptionChart
Dec '201.1621-0.00341.17021.16071.16421.165520618:29:10 amOptionChart
Jan '211.1697+0.00021.17321.16701.16701.16951218:17:58 amOptionChart
Heating Oil
Sep '201.2442-0.01301.25651.24271.25601.257278178:31:08 amOptionChart
Oct '201.2661-0.01221.27711.26501.27551.278335298:31:23 amOptionChart
Nov '201.2891-0.01111.29911.28701.29891.300227638:31:07 amOptionChart
Dec '201.3085-0.01171.31861.30741.31661.320228418:31:29 amOptionChart
Jan '211.3275-0.01091.33631.32581.33341.338410018:25:07 amOptionChart
Natural Gas
Sep '202.144-0.0082.2052.1392.1512.152351918:31:32 amOptionChart
Oct '202.285-0.0122.3472.2822.2942.297137828:31:30 amOptionChart
Nov '202.659-0.0132.7132.6562.6662.67296698:31:05 amOptionChart
Dec '202.983-0.0143.0122.9722.9932.99726548:30:21 amOptionChart
Jan '213.091-0.0103.1213.0813.1013.10127748:31:32 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 '201935.3-5.21943.81914.91918.11940.546818:31:25 amOptionChart
Dec '201942.4-6.61952.81923.01927.31949.01638918:31:34 amOptionChart
Feb '211951.2-6.31960.01932.01933.21957.55498:30:01 amOptionChart
Silver
Sep '2026.535+0.55626.86525.35525.63025.979908948:31:35 amOptionChart
Dec '2026.735+9.82627.05525.55025.83526.17986548:31:28 amOptionChart
Mar '2127.010+10.01827.13025.91525.91526.3784338:27:13 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8370-0.05402.89252.83152.88152.8910379668:31:30 amOptionChart
Dec '202.8605-0.05152.91302.85502.90002.912088928:30:39 amOptionChart
Mar '212.8770-0.05202.92152.87352.92152.929028328:26:53 amOptionChart
May '212.8890-0.04852.92202.88752.92202.93755338:10:53 amOptionChart
Platinum
Oct '20960.7+1.5967.5942.1945.9959.246718:31:26 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 '20178-21-0-28179-20178-17178-20178-251276078:31:15 amOptionChart
Dec '20177-3-0-31178-0177-0177-3177-46497:52:12 amOptionChart
10 Year Note
Sep '20139-5-0-31139-14139-4139-4139-64695898:31:15 amOptionChart
Dec '20139-3+0-1139-10139-1139-1139-251728:13:32 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.252014468:31:17 amOptionChart
Dec '20125-26-0-31125-29.5125-25.75125-26.5125-2725528:11:50 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125710498:31:05 amOptionChart
Dec '20110-13.625+0-0.375110-13.625110-12.875110-12.875110-13.2528123:19:31 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501045088:30:56 amOptionChart
Dec '2099.7050-0.005099.720099.705099.710099.7100465028:23:58 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850473398:26:13 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950358078:31:15 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 '200.009355-0.0000070.0093870.0093490.0093600.009361501518:31:32 amOptionChart
Dec '200.009366-0.0000060.0093970.0093620.0093730.009372488:25:47 amOptionChart
Canadian Dollar
Sep '200.7564+0.00180.75700.75460.75480.7546303558:31:26 amOptionChart
Dec '200.7560+0.00140.75690.75500.75500.75471258:13:21 amOptionChart
Euro Currency
Sep '201.1844+0.00521.18621.17921.17931.17931114538:31:34 amOptionChart
Dec '201.1877+0.00621.18811.18181.18181.18154528:00:03 amOptionChart
British Pound
Sep '201.3108+0.00791.31141.30331.30331.3029426698:31:33 amOptionChart
Dec '201.3115+0.00811.31151.30431.30431.30341065:48:42 amOptionChart
Australian Dollar
Sep '200.7167+0.00040.71890.71560.71630.7163492618:31:28 amOptionChart
Dec '200.7158-0.00060.71810.71580.71650.7164806:45:55 amOptionChart
Brazilian Real
Sep '200.1850+0.00190.18590.18310.18310.183133208:31:21 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 '2027809-5727933277802785827866362688:31:17 amOptionChart
Dec '2027655-8027790276552772527735328:30:12 amOptionChart
Emini SP 500
Sep '203366.50-3.503375.753362.753367.753370.001958198:31:35 amOptionChart
Dec '203356.00-3.503365.003352.503357.503359.507028:31:32 amOptionChart
Emini NASDAQ 100
Sep '2011194.00+68.0011198.0011094.2511115.5011126.00725228:31:36 amOptionChart
Dec '2011154.00+44.2511179.5011083.5011106.2511109.752198:31:04 amOptionChart