Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| Chicago Mercantile Exchange (CME) › Food and Fiber › NONFAT DRY MILK (GNF) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| GNF.K19 | May 2019 | 101.500 | 101.500 | 101.350 | 101.350 | +0.025 | +0.02% | 14:35 |
| GNF.M19 | Jun 2019 | 104.250 | 104.250 | 103.775 | 103.850 | -0.550 | -0.54% | 13:12 |
| GNF.N19 | Jul 2019 | 105.500 | 105.500 | 104.600 | 104.975 | -1.025 | -0.99% | 14:07 |
| GNF.Q19 | Aug 2019 | 106.500 | 106.500 | 106.000 | 106.000 | -0.975 | -0.92% | 13:59 |
| GNF.U19 | Sep 2019 | 107.85 | 107.85 | 107.50 | 107.50 | -0.95 | -0.90% | 13:59 |
| GNF.V19 | Oct 2019 | 109.75 | 109.75 | 109.45 | 109.45 | -0.60 | -0.56% | 14:09 |
| GNF.X19 | Nov 2019 | 111.075 | 111.825 | 111.075 | 111.175 | +1.175 | +1.09% | 13:56 |
| GNF.Z19 | Dec 2019 | 112.5 | 112.5 | 112.5 | 112.5 | 0.0 | 0.00% | 13:39 |
| GNF.F20 | Jan 2020 | 114.00 | 114.00 | 114.00 | 114.00 | +1.45 | +1.33% | 12:08 |
| GNF.G20 | Feb 2020 | 116.325 | 116.325 | 115.500 | 115.500 | +1.750 | +1.61% | 12:24 |
| GNF.J20 | Apr 2020 | 118.225 | 118.250 | 118.225 | 118.250 | +2.525 | +2.14% | 12:19 |
| GNF.K20 | May 2020 | 119.175 | 119.175 | 119.175 | 119.175 | +2.450 | +2.06% | 14:09 |
| GNF.K19:M19 | May 2019/Jun 2019 Spread | -2.525 | -2.525 | -2.725 | -2.725 | +0.025 | 0.00% | 15:27 |
| GNF.K19:N19 | May 2019/Jul 2019 Spread | -3.475 | -3.475 | -3.475 | -3.475 | +0.525 | 0.00% | 14:07 |
| GNF.M19:U19 | Jun 2019/Sep 2019 Spread | -3.250 | -3.250 | -3.250 | -3.250 | -0.125 | 0.00% | 13:53 |
| GNF.M19:N19 | Jun 2019/Jul 2019 Spread | -0.675 | -0.675 | -0.675 | -0.675 | +0.225 | 0.00% | 08:08 |
| GNF.M19:Z19 | Jun 2019/Dec 2019 Spread | -7.25 | -7.25 | -7.25 | -7.25 | +0.20 | 0.00% | 15:29 |
| GNF.N19:U19 | Jul 2019/Sep 2019 Spread | -4.800 | -4.800 | -4.800 | -4.800 | -2.275 | 0.00% | 07:26 |
| GNF.N19:Q19 | Jul 2019/Aug 2019 Spread | -1.55 | -1.50 | -1.55 | -1.50 | -0.40 | 0.00% | 12:09 |
| GNF.Q19:U19 | Aug 2019/Sep 2019 Spread | -1.375 | -1.375 | -1.375 | -1.375 | -0.100 | 0.00% | 12:06 |
| GNF.U19:V19 | Sep 2019/Oct 2019 Spread | -1.575 | -1.575 | -1.600 | -1.600 | +0.150 | 0.00% | 14:57 |
| GNF.V19:G20 | Oct 2019/Feb 2020 Spread | -5.000 | -5.000 | -5.000 | -5.000 | -0.075 | 0.00% | 14:23 |
| GNF.V19:X19 | Oct 2019/Nov 2019 Spread | -1.450 | -1.200 | -1.450 | -1.200 | -0.025 | 0.00% | 12:08 |
| GNF.X19:Z19 | Nov 2019/Dec 2019 Spread | -1.325 | -1.200 | -1.325 | -1.325 | +0.025 | 0.00% | 13:56 |
| GNF.Z19:F20 | Dec 2019/Jan 2020 Spread | -1.200 | -1.200 | -1.200 | -1.200 | +0.325 | 0.00% | 10:16 |
| GNF.H20:J20 | Mar 2020/Apr 2020 Spread | -1.250 | -1.250 | -1.250 | -1.250 | -0.275 | 0.00% | 11:30 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||