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 '20321^0+6^4322^6314^6315^0314^4985258:38:50 amOptionChart
Dec '20334^4+7^2336^0327^4327^4327^2942368:38:50 amOptionChart
Mar '21345^4+6^6346^6338^6338^6338^6159088:38:50 amOptionChart
May '21353^0+6^4354^2346^6346^6346^444858:38:50 amOptionChart
Jul '21358^6+6^0359^4353^0353^0352^664328:38:50 amOptionChart
Sep '21360^4+4^4361^0355^6355^6356^016788:37:38 amOptionChart
Chicago Wheat
Sep '20489^6-1^4495^2489^0490^0491^2163778:38:50 amOptionChart
Dec '20498^6-1^2503^6498^2498^4500^0129078:38:46 amOptionChart
Mar '21506^0-1^2510^6505^4506^4507^230258:38:42 amOptionChart
May '21511^4-1^2515^6511^0511^0512^65668:38:42 amOptionChart
Jul '21516^0-1^0520^2515^6515^6517^013108:38:42 amOptionChart
Sep '21523^0-1^2527^2523^0524^0524^2238:37:11 amOptionChart
Kansas Wheat
Sep '20417^4-0^2423^0416^2417^2417^644818:38:49 amOptionChart
Dec '20428^4-0^4434^0427^2428^2429^040008:38:43 amOptionChart
Mar '21438^4-0^2443^6437^2438^6438^615948:38:15 amOptionChart
May '21447^0+0^4450^6445^6446^4446^43128:35:02 amOptionChart
Jul '21453^6-0^2457^6453^6454^6454^02248:38:15 amOptionChart
Minneapolis Wheat
Sep '20495^4+3^2497^2492^0492^0492^29168:33:40 amOptionChart
Dec '20509^2+2^2511^2506^6507^2507^07828:33:30 amOptionChart
Mar '21522^6+2^0524^2520^6520^6520^61137:00:38 amOptionChart
May '21530^6  S0^0532^2531^6531^6530^63588:31:20 amOptionChart
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 '20892^0+11^4893^2880^4880^4880^492848:38:45 amOptionChart
Nov '20895^0+12^0896^4883^0883^0883^0504998:38:51 amOptionChart
Jan '21900^2+12^4901^6887^6887^6887^657548:38:45 amOptionChart
Mar '21901^2+12^0902^4889^0889^0889^250798:38:45 amOptionChart
May '21904^6+11^6905^4892^2892^2893^022238:38:45 amOptionChart
Jul '21911^2+12^0911^6899^0899^0899^213008:38:45 amOptionChart
Soyoil
Aug '2032.00  P0.0032.0031.6231.6232.00210:35:16 amOptionChart
Sep '2031.58+0.0231.8331.4831.5331.5635348:38:52 amOptionChart
Oct '2031.46+0.0331.6931.3431.3931.4329308:38:45 amOptionChart
Dec '2031.550.0031.8231.4331.5131.55192688:38:52 amOptionChart
Jan '2131.69-0.0231.9431.6031.6231.718028:38:52 amOptionChart
Soymeal
Aug '20286.20+4.00286.30285.30285.30282.20596:44:13 amOptionChart
Sep '20288.60+4.40290.00284.50284.50284.2050378:38:50 amOptionChart
Oct '20290.80+4.70291.80286.50286.50286.1025738:38:50 amOptionChart
Dec '20294.70+4.90295.70290.00290.10289.80158168:38:50 amOptionChart
Jan '21295.90+5.00296.80291.80291.80290.9010898:38:50 amOptionChart
Oats
Sep '20264^0-1^0265^2264^0265^2265^058:32:21 amOptionChart
Dec '20255^6-1^0258^4255^4258^2256^6888:31:52 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  S0.000106.725106.300106.700106.35039838:37:40 amOptionChart
Oct '20109.575  S0.000109.900109.525109.875109.57519478:38:19 amOptionChart
Dec '20112.550  S0.000112.850112.525112.800112.550176418:37:54 amOptionChart
Feb '21115.975  S0.000116.100115.800116.000115.975125268:37:44 amOptionChart
Apr '21118.200  S0.000118.250118.000118.150118.20066738:37:01 amOptionChart
Jun '21111.700  S0.000111.675111.400111.500111.70016018:36:57 amOptionChart
Feeder Cattle
Aug '20145.250  S0.000145.825145.225145.750145.25016318:38:00 amOptionChart
Sep '20147.950  S0.000148.400147.550148.175147.95071458:37:48 amOptionChart
Oct '20149.100  S0.000149.475148.650149.225149.10061098:38:08 amOptionChart
Nov '20149.400  S0.000149.725148.850149.300149.40032268:38:08 amOptionChart
Jan '21146.425  S0.000146.500145.825146.500146.42515548:37:57 amOptionChart
Mar '21144.500  S0.000144.500143.900144.500144.5004728:36:28 amOptionChart
Apr '21144.525  S0.000144.575144.250144.575144.5251348:30:16 amOptionChart
Lean Hogs
Aug '2052.900  S0.00053.20053.02553.05052.90039148:38:21 amOptionChart
Oct '2051.600  S0.00052.02551.60051.77551.600170028:38:21 amOptionChart
Dec '2053.400  S0.00053.85053.32553.60053.400105468:38:21 amOptionChart
Feb '2160.900  S0.00061.20060.57561.07560.90055698:38:21 amOptionChart
Apr '2165.550  S0.00065.72565.22565.72565.55022308:37:59 amOptionChart
May '2169.600  P0.00069.72569.47569.67569.6007112:59:07 pmOptionChart
Jun '2174.750  S0.00075.05074.52575.05074.7506548:36:43 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 '2042.56-0.1142.8442.3842.5742.67965798:38:16 amOptionChart
Oct '2042.83-0.1243.1042.6542.8842.95406248:38:04 amOptionChart
Nov '2043.16-0.0943.3942.9743.1343.25118578:38:04 amOptionChart
Dec '2043.44-0.0843.6843.2743.4043.52142208:38:02 amOptionChart
Jan '2143.72-0.0643.9143.5643.6943.78103018:38:02 amOptionChart
Unleaded Gasoline
Sep '201.2420-0.00181.24961.23501.24351.243864288:38:09 amOptionChart
Oct '201.1841-0.00171.19071.17761.18561.185857328:38:02 amOptionChart
Nov '201.1728-0.00101.17741.16601.17351.173823248:37:37 amOptionChart
Dec '201.1650-0.00051.17021.16071.16421.165521108:37:53 amOptionChart
Jan '211.1697+0.00021.17321.16701.16701.16951218:17:58 amOptionChart
Heating Oil
Sep '201.2467-0.01051.25651.24271.25601.257281528:38:13 amOptionChart
Oct '201.2686-0.00971.27711.26501.27551.278336338:38:02 amOptionChart
Nov '201.2910-0.00921.29911.28701.29891.300227908:38:09 amOptionChart
Dec '201.3110-0.00921.31861.30741.31661.320229098:37:45 amOptionChart
Jan '211.3273-0.01111.33631.32581.33341.338410028:25:07 amOptionChart
Natural Gas
Sep '202.154+0.0022.2052.1392.1512.152361648:38:14 amOptionChart
Oct '202.293-0.0042.3472.2822.2942.297140468:38:06 amOptionChart
Nov '202.667-0.0052.7132.6562.6662.67297138:36:40 amOptionChart
Dec '202.986-0.0113.0122.9722.9932.99726658:36:03 amOptionChart
Jan '213.095-0.0063.1213.0813.1013.10128078:36:08 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 '201928.5-6.41936.71916.91921.51934.9477:58:35 amOptionChart
Oct '201938.5-2.01943.81914.91918.11940.547278:38:19 amOptionChart
Dec '201946.7-2.31952.81923.01927.31949.01672988:38:19 amOptionChart
Feb '211955.0-2.51960.01932.01933.21957.55538:30:01 amOptionChart
Silver
Sep '2026.665+0.68626.86525.35525.63025.979935618:38:19 amOptionChart
Dec '2026.880+9.97127.05525.55025.83526.17987838:37:56 amOptionChart
Mar '2126.960+9.96827.13025.91525.91526.3784348:31:50 amOptionChart
May '2117.046  P0.0000.0000.0000.00017.04606:00:00 pmOptionChart
Copper
Sep '202.8450-0.04602.89252.83152.88152.8910388368:38:16 amOptionChart
Dec '202.8685-0.04352.91302.85502.90002.912089818:37:56 amOptionChart
Mar '212.8845-0.04452.92152.87352.92152.929028588:37:55 amOptionChart
May '212.8860-0.05152.92202.88602.92202.93755348:10:53 amOptionChart
Platinum
Oct '20963.9+4.7967.5942.1945.9959.248458:39:03 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 '20178-21-0-28179-20178-17178-20178-251308258:38:50 amOptionChart
Dec '20177-3-0-31178-0177-0177-3177-46497:52:12 amOptionChart
10 Year Note
Sep '20139-5-0-31139-14139-4139-4139-64781248:38:50 amOptionChart
Dec '20139-20-0139-10139-1139-1139-251758:34:06 amOptionChart
5 Year Note
Sep '20125-22.5-0-31.25125-25.75125-21.5125-21.75125-23.252079338:38:49 amOptionChart
Dec '20125-26-0-31125-29.5125-25.75125-26.5125-2725528:11:50 amOptionChart
2 Year Note
Sep '20110-12.1250-0110-12.625110-11.875110-11.875110-12.125737958:38:43 amOptionChart
Dec '20110-13.125-0-31.875110-13.625110-12.875110-12.875110-13.2528138:31:35 amOptionChart
Eurodollar
Sep '2099.7500-0.005099.760099.745099.755099.75501050188:35:26 amOptionChart
Dec '2099.71000.000099.720099.705099.710099.7100470028:34:11 amOptionChart
Mar '2199.78500.000099.795099.780099.785099.7850475618:34:11 amOptionChart
Jun '2199.79500.000099.805099.790099.795099.7950360818:35:26 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 '200.009355-0.0000060.0093870.0093490.0093600.009361509158:38:12 amOptionChart
Dec '200.009366-0.0000060.0093970.0093620.0093730.009372488:25:47 amOptionChart
Canadian Dollar
Sep '200.7568+0.00220.75700.75460.75480.7546312778:38:11 amOptionChart
Dec '200.7560+0.00140.75690.75500.75500.75471258:13:21 amOptionChart
Euro Currency
Sep '201.1848+0.00551.18621.17921.17931.17931133608:38:16 amOptionChart
Dec '201.1877+0.00621.18811.18181.18181.18154528:00:03 amOptionChart
British Pound
Sep '201.3109+0.00801.31141.30331.30331.3029439778:38:15 amOptionChart
Dec '201.3115+0.00811.31151.30431.30431.30341085:48:42 amOptionChart
Australian Dollar
Sep '200.7169+0.00060.71890.71560.71630.7163500518:38:20 amOptionChart
Dec '200.7158-0.00060.71810.71580.71650.7164806:45:55 amOptionChart
Brazilian Real
Sep '200.1855+0.00240.18590.18310.18310.183135768:38:13 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 '2027811-5527933277802785827866414568:38:52 amOptionChart
Dec '2027665-7027790276552772527735338:31:44 amOptionChart
Emini SP 500
Sep '203369.75-0.253375.753362.753367.753370.002321678:38:21 amOptionChart
Dec '203360.25+0.753365.003352.503357.503359.507338:38:07 amOptionChart
Emini NASDAQ 100
Sep '2011197.50+71.5011204.7511094.2511115.5011126.00883198:38:20 amOptionChart
Dec '2011169.75+60.0011183.0011083.5011106.2511109.752218:35:26 amOptionChart