| Chicago Mercantile Exchange (CME) › Food and Fiber › NONFAT DRY MILK (GNF) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| GNF.X19 | Nov 2019 | 115.65 | 115.65 | 115.55 | 115.55 | -0.20 | -0.17% | 17:28 |
| GNF.Z19 | Dec 2019 | 119.925 | 120.225 | 119.275 | 119.500 | +0.025 | +0.02% | 12:36 |
| GNF.F20 | Jan 2020 | 124.875 | 125.500 | 123.950 | 124.025 | +1.325 | +1.06% | 14:44 |
| GNF.G20 | Feb 2020 | 125.50 | 128.25 | 125.50 | 126.25 | +1.45 | +1.14% | 14:26 |
| GNF.H20 | Mar 2020 | 125.950 | 129.000 | 125.950 | 126.900 | +2.625 | +2.04% | 14:26 |
| GNF.J20 | Apr 2020 | 128.0 | 129.8 | 128.0 | 127.4 | +3.3 | +2.56% | 14:26 |
| GNF.K20 | May 2020 | 128.500 | 128.500 | 128.500 | 127.975 | +1.050 | +0.82% | 21:01 |
| GNF.M20 | Jun 2020 | 130.20 | 130.50 | 130.00 | 129.50 | +1.95 | +1.49% | 14:26 |
| GNF.N20 | Jul 2020 | 130.725 | 131.225 | 130.725 | 130.000 | +1.225 | +0.93% | 14:21 |
| GNF.Q20 | Aug 2020 | 131.525 | 131.550 | 131.525 | 131.250 | +0.300 | +0.23% | 10:35 |
| GNF.U20 | Sep 2020 | 131.650 | 131.700 | 131.650 | 131.425 | +0.275 | +0.21% | 14:36 |
| GNF.V20 | Oct 2020 | 131.750 | 131.800 | 131.750 | 131.750 | +0.025 | +0.02% | 11:03 |
| GNF.X20 | Nov 2020 | 131.750 | 131.875 | 131.650 | 132.325 | +0.475 | +0.36% | 14:05 |
| GNF.Z20 | Dec 2020 | 132.450 | 132.600 | 132.075 | 132.600 | +0.300 | +0.23% | 14:09 |
| GNF.F20:V20 | Jan 2020/Oct 2020 Spread | -7.200 | -7.200 | -7.200 | -7.725 | -0.500 | 0.00% | 09:34 |
| GNF.F20:Q20 | Jan 2020/Aug 2020 Spread | -6.100 | -6.100 | -6.100 | -7.225 | -0.550 | 0.00% | 11:03 |
| GNF.F20:N20 | Jan 2020/Jul 2020 Spread | -5.700 | -5.700 | -5.700 | -5.975 | +0.350 | 0.00% | 08:50 |
| GNF.F20:J20 | Jan 2020/Apr 2020 Spread | -3.750 | -3.750 | -5.050 | -3.375 | -1.525 | 0.00% | 12:16 |
| GNF.F20:H20 | Jan 2020/Mar 2020 Spread | -2.550 | -2.550 | -2.800 | -2.875 | -0.625 | 0.00% | 12:13 |
| GNF.F20:G20 | Jan 2020/Feb 2020 Spread | -3.000 | -2.425 | -3.000 | -2.425 | +0.175 | 0.00% | 11:25 |
| GNF.F20:U20 | Jan 2020/Sep 2020 Spread | -6.7 | -6.7 | -6.7 | -7.4 | -0.5 | 0.00% | 10:16 |
| GNF.G20:M20 | Feb 2020/Jun 2020 Spread | -2.25 | -2.25 | -2.25 | -2.25 | +1.00 | 0.00% | 14:19 |
| GNF.G20:X20 | Feb 2020/Nov 2020 Spread | -5.800 | -5.800 | -5.875 | -6.075 | -0.225 | 0.00% | 14:05 |
| GNF.G20:H20 | Feb 2020/Mar 2020 Spread | -0.450 | -0.450 | -1.175 | -1.175 | -0.100 | 0.00% | 11:08 |
| GNF.H20:J20 | Mar 2020/Apr 2020 Spread | -0.725 | -0.725 | -0.750 | -0.500 | 0.000 | 0.00% | 09:29 |
| GNF.J20:M20 | Apr 2020/Jun 2020 Spread | -0.7 | -0.7 | -0.7 | -0.7 | +1.4 | 0.00% | 14:26 |
| GNF.J20:K20 | Apr 2020/May 2020 Spread | -0.500 | -0.500 | -0.500 | -0.575 | +0.500 | 0.00% | 21:01 |
| GNF.J20:N20 | Apr 2020/Jul 2020 Spread | -1.75 | -1.75 | -1.75 | -1.75 | +0.85 | 0.00% | 14:21 |
| GNF.K20:X20 | May 2020/Nov 2020 Spread | -2.50 | -2.50 | -2.50 | -4.35 | -0.30 | 0.00% | 17:28 |
| GNF.K20:M20 | May 2020/Jun 2020 Spread | -0.775 | -0.625 | -0.775 | -1.525 | +0.275 | 0.00% | 09:19 |
| GNF.M20:X20 | Jun 2020/Nov 2020 Spread | -1.500 | -1.500 | -1.500 | -2.825 | -0.025 | 0.00% | 17:28 |
| GNF.M20:V20 | Jun 2020/Oct 2020 Spread | -2.45 | -2.45 | -2.45 | -2.25 | -0.70 | 0.00% | 10:28 |
| GNF.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.100 | -0.100 | -0.100 | -0.100 | +0.075 | 0.00% | 10:35 |
| GNF.U20:V20 | Sep 2020/Oct 2020 Spread | -0.075 | -0.075 | -0.075 | -0.075 | +0.250 | 0.00% | 10:35 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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
