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 | 98.40 | 98.40 | 98.40 | 98.40 | +0.35 | +0.36% | 09:49 |
| GNF.H19 | Mar 2019 | 98.700 | 98.725 | 98.025 | 98.500 | 0.000 | 0.00% | 13:38 |
| GNF.J19 | Apr 2019 | 99.575 | 100.200 | 99.575 | 100.000 | -0.200 | -0.20% | 13:40 |
| GNF.K19 | May 2019 | 103.15 | 103.15 | 101.65 | 102.30 | +0.10 | +0.10% | 14:14 |
| GNF.M19 | Jun 2019 | 103.55 | 103.60 | 103.55 | 103.60 | -0.65 | -0.64% | 11:17 |
| GNF.N19 | Jul 2019 | 105.550 | 105.575 | 105.550 | 105.575 | -0.375 | -0.36% | 11:17 |
| GNF.Q19 | Aug 2019 | 107.0 | 107.0 | 107.0 | 107.0 | -0.1 | -0.09% | 08:09 |
| GNF.U19 | Sep 2019 | 107.975 | 108.500 | 107.975 | 108.500 | +0.600 | +0.57% | 13:57 |
| GNF.V19 | Oct 2019 | 108.750 | 109.500 | 108.750 | 109.500 | +0.275 | +0.25% | 14:08 |
| GNF.X19 | Nov 2019 | 109.750 | 109.750 | 109.750 | 109.750 | +0.725 | +0.67% | 14:39 |
| GNF.Z19 | Dec 2019 | 108.675 | 110.675 | 108.675 | 110.675 | +2.200 | +2.03% | 16:41 |
| GNF.G20 | Feb 2020 | 109 | 109 | 109 | 109 | 0 | 0.00% | 11:00 |
| GNF.J20 | Apr 2020 | 111.975 | 112.000 | 111.975 | 112.000 | +0.025 | +0.02% | 14:00 |
| GNF.M20 | Jun 2020 | 112.375 | 112.375 | 112.375 | 112.375 | 0.000 | 0.00% | 13:24 |
| GNF.H19:M19 | Mar 2019/Jun 2019 Spread | -5.800 | -5.800 | -5.800 | -5.800 | -1.125 | 0.00% | 12:46 |
| GNF.H19:N19 | Mar 2019/Jul 2019 Spread | -7.20 | -7.20 | -7.75 | -7.75 | -1.50 | 0.00% | 16:41 |
| GNF.H19:K19 | Mar 2019/May 2019 Spread | -5.125 | -5.125 | -5.125 | -5.125 | -2.000 | 0.00% | 10:29 |
| GNF.H19:U19 | Mar 2019/Sep 2019 Spread | -7.925 | -7.925 | -7.925 | -7.750 | +0.550 | 0.00% | 14:50 |
| GNF.H19:J19 | Mar 2019/Apr 2019 Spread | -1.475 | -1.475 | -1.475 | -1.475 | -0.275 | 0.00% | 08:56 |
| GNF.J19:K19 | Apr 2019/May 2019 Spread | -2.10 | -2.10 | -2.10 | -2.10 | +0.05 | 0.00% | 13:08 |
| GNF.J19:M19 | Apr 2019/Jun 2019 Spread | -4.0 | -3.5 | -4.0 | -3.5 | 0.0 | 0.00% | 15:11 |
| GNF.J19:Q19 | Apr 2019/Aug 2019 Spread | -6.925 | -6.925 | -6.925 | -6.925 | -0.100 | 0.00% | 09:56 |
| GNF.K19:N19 | May 2019/Jul 2019 Spread | -3.75 | -3.75 | -3.75 | -3.75 | -0.80 | 0.00% | 10:05 |
| GNF.K19:U19 | May 2019/Sep 2019 Spread | -6.125 | -6.125 | -6.250 | -6.250 | -0.250 | 0.00% | 13:57 |
| GNF.K19:M19 | May 2019/Jun 2019 Spread | -2.000 | -2.000 | -2.050 | -2.050 | -0.125 | 0.00% | 16:15 |
| GNF.M19:N19 | Jun 2019/Jul 2019 Spread | -2.0 | -2.0 | -2.0 | -2.0 | -0.1 | 0.00% | 07:55 |
| GNF.N19:U19 | Jul 2019/Sep 2019 Spread | -2.250 | -2.250 | -2.250 | -2.250 | +0.275 | 0.00% | 09:43 |
| GNF.N19:V19 | Jul 2019/Oct 2019 Spread | -3.0 | -3.0 | -3.0 | -3.0 | +0.9 | 0.00% | 10:13 |
| GNF.N19:Q19 | Jul 2019/Aug 2019 Spread | -1.45 | -1.45 | -1.45 | -1.45 | -0.10 | 0.00% | 08:09 |
| GNF.U19:V19 | Sep 2019/Oct 2019 Spread | -0.900 | -0.900 | -0.900 | -0.900 | +0.475 | 0.00% | 10:20 |
| GNF.V19:X19 | Oct 2019/Nov 2019 Spread | -0.550 | -0.550 | -0.550 | -0.550 | -0.075 | 0.00% | 09:20 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
