Sunday Dec 8, 4:47PM EST

Chicago Mercantile Exchange (CME)Food and Fiber › NONFAT DRY MILK (GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.X19Nov 2019115.65115.65115.55115.55-0.20-0.17%17:28
GNF.Z19Dec 2019119.925120.225119.275119.500+0.025+0.02%12:36
GNF.F20Jan 2020124.875125.500123.950124.025+1.325+1.06%14:44
GNF.G20Feb 2020125.50128.25125.50126.25+1.45+1.14%14:26
GNF.H20Mar 2020125.950129.000125.950126.900+2.625+2.04%14:26
GNF.J20Apr 2020128.0129.8128.0127.4+3.3+2.56%14:26
GNF.K20May 2020128.500128.500128.500127.975+1.050+0.82%21:01
GNF.M20Jun 2020130.20130.50130.00129.50+1.95+1.49%14:26
GNF.N20Jul 2020130.725131.225130.725130.000+1.225+0.93%14:21
GNF.Q20Aug 2020131.525131.550131.525131.250+0.300+0.23%10:35
GNF.U20Sep 2020131.650131.700131.650131.425+0.275+0.21%14:36
GNF.V20Oct 2020131.750131.800131.750131.750+0.025+0.02%11:03
GNF.X20Nov 2020131.750131.875131.650132.325+0.475+0.36%14:05
GNF.Z20Dec 2020132.450132.600132.075132.600+0.300+0.23%14:09
GNF.F20:V20Jan 2020/Oct 2020 Spread-7.200-7.200-7.200-7.725-0.5000.00%09:34
GNF.F20:Q20Jan 2020/Aug 2020 Spread-6.100-6.100-6.100-7.225-0.5500.00%11:03
GNF.F20:N20Jan 2020/Jul 2020 Spread-5.700-5.700-5.700-5.975+0.3500.00%08:50
GNF.F20:J20Jan 2020/Apr 2020 Spread-3.750-3.750-5.050-3.375-1.5250.00%12:16
GNF.F20:H20Jan 2020/Mar 2020 Spread-2.550-2.550-2.800-2.875-0.6250.00%12:13
GNF.F20:G20Jan 2020/Feb 2020 Spread-3.000-2.425-3.000-2.425+0.1750.00%11:25
GNF.F20:U20Jan 2020/Sep 2020 Spread-6.7-6.7-6.7-7.4-0.50.00%10:16
GNF.G20:M20Feb 2020/Jun 2020 Spread-2.25-2.25-2.25-2.25+1.000.00%14:19
GNF.G20:X20Feb 2020/Nov 2020 Spread-5.800-5.800-5.875-6.075-0.2250.00%14:05
GNF.G20:H20Feb 2020/Mar 2020 Spread-0.450-0.450-1.175-1.175-0.1000.00%11:08
GNF.H20:J20Mar 2020/Apr 2020 Spread-0.725-0.725-0.750-0.5000.0000.00%09:29
GNF.J20:M20Apr 2020/Jun 2020 Spread-0.7-0.7-0.7-0.7+1.40.00%14:26
GNF.J20:K20Apr 2020/May 2020 Spread-0.500-0.500-0.500-0.575+0.5000.00%21:01
GNF.J20:N20Apr 2020/Jul 2020 Spread-1.75-1.75-1.75-1.75+0.850.00%14:21
GNF.K20:X20May 2020/Nov 2020 Spread-2.50-2.50-2.50-4.35-0.300.00%17:28
GNF.K20:M20May 2020/Jun 2020 Spread-0.775-0.625-0.775-1.525+0.2750.00%09:19
GNF.M20:X20Jun 2020/Nov 2020 Spread-1.500-1.500-1.500-2.825-0.0250.00%17:28
GNF.M20:V20Jun 2020/Oct 2020 Spread-2.45-2.45-2.45-2.25-0.700.00%10:28
GNF.Q20:U20Aug 2020/Sep 2020 Spread-0.100-0.100-0.100-0.100+0.0750.00%10:35
GNF.U20:V20Sep 2020/Oct 2020 Spread-0.075-0.075-0.075-0.075+0.2500.00%10:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.