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.G19 | Feb 2019 | 98.25 | 98.25 | 98.25 | 98.25 | -0.25 | -0.26% | 13:45 |
| GNF.H19 | Mar 2019 | 97.325 | 98.225 | 97.325 | 98.125 | +0.225 | +0.23% | 14:38 |
| GNF.J19 | Apr 2019 | 99.025 | 99.575 | 99.025 | 99.025 | -0.575 | -0.57% | 14:07 |
| GNF.K19 | May 2019 | 101.000 | 101.200 | 100.675 | 100.975 | -0.750 | -0.73% | 14:09 |
| GNF.M19 | Jun 2019 | 102.200 | 102.200 | 102.200 | 102.200 | -0.925 | -0.89% | 14:07 |
| GNF.N19 | Jul 2019 | 105.00 | 105.00 | 104.15 | 104.15 | -0.85 | -0.81% | 13:38 |
| GNF.Q19 | Aug 2019 | 107.075 | 107.075 | 105.725 | 105.800 | -0.600 | -0.57% | 12:44 |
| GNF.U19 | Sep 2019 | 106.1 | 106.1 | 106.1 | 106.1 | -1.4 | -1.32% | 12:45 |
| GNF.V19 | Oct 2019 | 107.725 | 108.000 | 107.725 | 108.000 | 0.000 | 0.00% | 11:46 |
| GNF.X19 | Nov 2019 | 108.125 | 108.125 | 108.125 | 108.125 | +0.125 | +0.12% | 15:01 |
| GNF.Z19 | Dec 2019 | 108.700 | 108.900 | 108.525 | 108.525 | -0.475 | -0.44% | 15:01 |
| GNF.F20 | Jan 2020 | 108.950 | 108.975 | 108.950 | 108.975 | -0.100 | -0.09% | 13:59 |
| GNF.G20 | Feb 2020 | 109 | 109 | 109 | 109 | 0 | 0.00% | 12:09 |
| GNF.G19:H19 | Feb 2019/Mar 2019 Spread | -0.725 | -0.400 | -1.350 | -0.400 | +0.225 | 0.00% | 15:58 |
| GNF.G19:N19 | Feb 2019/Jul 2019 Spread | -7.725 | -7.725 | -7.800 | -7.800 | -1.250 | 0.00% | 09:34 |
| GNF.H19:N19 | Mar 2019/Jul 2019 Spread | -6.000 | -5.750 | -6.175 | -6.175 | -0.250 | 0.00% | 15:58 |
| GNF.H19:M19 | Mar 2019/Jun 2019 Spread | -4.300 | -4.300 | -5.250 | -5.025 | -0.275 | 0.00% | 12:43 |
| GNF.H19:K19 | Mar 2019/May 2019 Spread | -3.825 | -3.825 | -3.825 | -3.825 | -0.425 | 0.00% | 13:42 |
| GNF.H19:J19 | Mar 2019/Apr 2019 Spread | -1.000 | -1.000 | -1.000 | -1.000 | +0.025 | 0.00% | 11:32 |
| GNF.J19:K19 | Apr 2019/May 2019 Spread | -1.975 | -1.650 | -1.975 | -1.650 | +0.150 | 0.00% | 14:07 |
| GNF.J19:Q19 | Apr 2019/Aug 2019 Spread | -6.5 | -6.5 | -6.5 | -6.5 | -0.3 | 0.00% | 10:27 |
| GNF.J19:M19 | Apr 2019/Jun 2019 Spread | -3.825 | -3.825 | -3.825 | -3.825 | -0.325 | 0.00% | 12:32 |
| GNF.K19:M19 | May 2019/Jun 2019 Spread | -1.975 | -1.975 | -1.975 | -1.975 | -0.375 | 0.00% | 10:27 |
| GNF.M19:N19 | Jun 2019/Jul 2019 Spread | -1.600 | -1.600 | -1.875 | -1.875 | +0.050 | 0.00% | 14:22 |
| GNF.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.775 | -0.775 | -0.775 | -0.775 | +0.250 | 0.00% | 11:05 |
| GNF.U19:V19 | Sep 2019/Oct 2019 Spread | -0.550 | -0.550 | -0.550 | -0.550 | +0.075 | 0.00% | 16:46 |
| GNF.V19:G20 | Oct 2019/Feb 2020 Spread | -1.50 | -1.50 | -1.50 | -1.50 | +0.25 | 0.00% | 09:25 |
| GNF.F20:G20 | Jan 2020/Feb 2020 Spread | 0.050 | 0.050 | -0.025 | -0.025 | -0.100 | -200.00% | 13:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
