Nonfat Dry Milk Futures,Aug-202 (GNFQ24.CME)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 02:52PM EDT. Market open.
Time period:
05 Sept 2023 - 05 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Sept 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 03 Sept 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 30 Aug 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 29 Aug 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 28 Aug 2024 | 122.45 | 122.70 | 122.45 | 122.45 | 122.45 | 5 |
| 27 Aug 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 26 Aug 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 1 |
| 23 Aug 2024 | 122.65 | 122.68 | 122.65 | 122.65 | 122.65 | 5 |
| 22 Aug 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| 21 Aug 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 19 |
| 20 Aug 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| 19 Aug 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
| 16 Aug 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
| 15 Aug 2024 | 122.57 | 122.63 | 122.57 | 122.63 | 122.63 | 11 |
| 14 Aug 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 10 |
| 13 Aug 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 4 |
| 12 Aug 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| 09 Aug 2024 | 122.50 | 122.50 | 122.47 | 122.50 | 122.50 | 9 |
| 08 Aug 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 07 Aug 2024 | 121.90 | 122.00 | 121.90 | 121.90 | 121.90 | 14 |
| 06 Aug 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 2 |
| 05 Aug 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 15 |
| 02 Aug 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 01 Aug 2024 | 122.00 | 122.00 | 121.90 | 121.90 | 121.90 | 15 |
| 31 Jul 2024 | 122.50 | 122.50 | 122.47 | 122.47 | 122.47 | 1 |
| 30 Jul 2024 | 122.43 | 122.75 | 122.43 | 122.75 | 122.75 | 33 |
| 29 Jul 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 26 Jul 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 1 |
| 25 Jul 2024 | 122.25 | 122.25 | 122.00 | 122.20 | 122.20 | 5 |
| 24 Jul 2024 | 121.50 | 122.50 | 121.50 | 122.50 | 122.50 | 16 |
| 23 Jul 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 15 |
| 22 Jul 2024 | 121.25 | 121.25 | 121.22 | 121.22 | 121.22 | 30 |
| 19 Jul 2024 | 120.75 | 120.75 | 120.50 | 120.75 | 120.75 | 40 |
| 18 Jul 2024 | 119.47 | 119.50 | 119.47 | 119.50 | 119.50 | 27 |
| 17 Jul 2024 | 118.50 | 119.50 | 118.50 | 118.97 | 118.97 | 18 |
| 16 Jul 2024 | 119.57 | 119.57 | 118.60 | 118.65 | 118.65 | 33 |
| 15 Jul 2024 | 120.70 | 120.70 | 119.90 | 120.00 | 120.00 | 29 |
| 12 Jul 2024 | 121.22 | 121.22 | 120.43 | 120.60 | 120.60 | 57 |
| 11 Jul 2024 | 121.45 | 122.50 | 121.25 | 121.25 | 121.25 | 38 |
| 10 Jul 2024 | 121.00 | 121.50 | 120.97 | 121.00 | 121.00 | 68 |
| 09 Jul 2024 | 121.05 | 121.13 | 120.95 | 120.95 | 120.95 | 17 |
| 08 Jul 2024 | 120.32 | 121.05 | 120.32 | 121.05 | 121.05 | 17 |
| 05 Jul 2024 | 120.93 | 120.93 | 120.90 | 120.93 | 120.93 | 10 |
| 03 Jul 2024 | 119.75 | 120.07 | 119.75 | 120.07 | 120.07 | 10 |
| 02 Jul 2024 | 119.10 | 119.78 | 118.90 | 118.90 | 118.90 | 42 |
| 01 Jul 2024 | 120.50 | 120.50 | 120.30 | 120.30 | 120.30 | 7 |
| 28 Jun 2024 | 120.07 | 122.00 | 120.05 | 121.00 | 121.00 | 33 |
| 27 Jun 2024 | 120.65 | 120.65 | 119.32 | 120.18 | 120.18 | 50 |
| 26 Jun 2024 | 120.75 | 121.43 | 120.00 | 121.25 | 121.25 | 20 |
| 25 Jun 2024 | 122.50 | 122.50 | 120.53 | 120.75 | 120.75 | 38 |
| 24 Jun 2024 | 123.53 | 123.53 | 122.75 | 123.00 | 123.00 | 30 |
| 21 Jun 2024 | 123.97 | 124.70 | 123.65 | 123.80 | 123.80 | 18 |
| 20 Jun 2024 | 122.15 | 123.97 | 122.15 | 123.85 | 123.85 | 61 |
| 18 Jun 2024 | 120.75 | 121.50 | 120.15 | 121.25 | 121.25 | 36 |
| 17 Jun 2024 | 121.13 | 122.50 | 121.13 | 122.50 | 122.50 | 3 |
| 14 Jun 2024 | 121.80 | 122.63 | 121.80 | 122.63 | 122.63 | 5 |
| 13 Jun 2024 | 120.55 | 121.00 | 120.50 | 121.00 | 121.00 | 20 |
| 12 Jun 2024 | 122.30 | 122.30 | 120.97 | 121.50 | 121.50 | 74 |
| 11 Jun 2024 | 122.25 | 123.53 | 122.25 | 123.50 | 123.50 | 61 |
| 10 Jun 2024 | 123.50 | 123.68 | 123.50 | 123.68 | 123.68 | 11 |
| 07 Jun 2024 | 123.25 | 123.75 | 123.25 | 123.70 | 123.70 | 15 |
| 06 Jun 2024 | 124.53 | 124.53 | 124.00 | 124.00 | 124.00 | 23 |
| 05 Jun 2024 | 125.00 | 125.50 | 123.25 | 125.50 | 125.50 | 61 |
| 04 Jun 2024 | 125.25 | 126.50 | 125.00 | 126.00 | 126.00 | 47 |
| 03 Jun 2024 | 122.40 | 122.50 | 122.25 | 122.50 | 122.50 | 10 |
| 31 May 2024 | 120.75 | 121.72 | 120.75 | 121.00 | 121.00 | 14 |
| 30 May 2024 | 122.70 | 122.70 | 120.90 | 121.00 | 121.00 | 74 |
| 29 May 2024 | 123.18 | 123.18 | 122.50 | 122.50 | 122.50 | 63 |
| 28 May 2024 | 123.22 | 123.50 | 122.93 | 123.50 | 123.50 | 48 |
| 24 May 2024 | 125.25 | 125.25 | 124.25 | 124.25 | 124.25 | 31 |
| 23 May 2024 | 126.15 | 126.15 | 124.65 | 125.10 | 125.10 | 55 |
| 22 May 2024 | 125.18 | 125.40 | 124.38 | 124.38 | 124.38 | 55 |
| 21 May 2024 | 123.25 | 125.00 | 122.30 | 124.40 | 124.40 | 38 |
| 20 May 2024 | 122.72 | 124.00 | 122.72 | 123.30 | 123.30 | 55 |
| 17 May 2024 | 121.50 | 122.75 | 121.50 | 122.40 | 122.40 | 28 |
| 16 May 2024 | 122.40 | 122.40 | 121.00 | 121.97 | 121.97 | 32 |
| 15 May 2024 | 121.10 | 122.40 | 121.00 | 121.25 | 121.25 | 34 |
| 14 May 2024 | 123.28 | 123.28 | 122.70 | 122.70 | 122.70 | 42 |
| 13 May 2024 | 122.38 | 123.28 | 122.00 | 123.28 | 123.28 | 45 |
| 10 May 2024 | 121.00 | 122.25 | 120.93 | 121.50 | 121.50 | 57 |
| 09 May 2024 | 121.00 | 121.00 | 118.28 | 119.50 | 119.50 | 111 |
| 08 May 2024 | 118.45 | 121.13 | 118.45 | 120.70 | 120.70 | 49 |
| 07 May 2024 | 118.95 | 119.40 | 118.45 | 118.60 | 118.60 | 51 |
| 06 May 2024 | 119.03 | 120.00 | 119.03 | 119.65 | 119.65 | 64 |
| 03 May 2024 | 117.50 | 119.10 | 117.50 | 118.50 | 118.50 | 28 |
| 02 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 32 |
| 01 May 2024 | 116.25 | 117.47 | 116.25 | 117.20 | 117.20 | 18 |
| 30 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 3 |
| 29 Apr 2024 | 116.00 | 118.20 | 116.00 | 116.05 | 116.05 | 8 |
| 26 Apr 2024 | 117.85 | 118.50 | 117.55 | 117.55 | 117.55 | 34 |
| 25 Apr 2024 | 118.43 | 118.57 | 116.88 | 117.82 | 117.82 | 29 |
| 24 Apr 2024 | 118.60 | 119.00 | 117.47 | 117.47 | 117.47 | 79 |
| 23 Apr 2024 | 120.00 | 120.00 | 118.03 | 118.60 | 118.60 | 51 |
| 22 Apr 2024 | 121.00 | 121.00 | 119.00 | 119.47 | 119.47 | 22 |
| 19 Apr 2024 | 119.55 | 120.15 | 119.35 | 119.50 | 119.50 | 42 |
| 18 Apr 2024 | 119.53 | 120.30 | 119.00 | 119.53 | 119.53 | 36 |
| 17 Apr 2024 | 120.15 | 120.50 | 120.00 | 120.00 | 120.00 | 23 |
| 16 Apr 2024 | 122.10 | 122.10 | 120.25 | 121.00 | 121.00 | 34 |
| 15 Apr 2024 | 122.55 | 122.55 | 122.03 | 122.03 | 122.03 | 10 |
| 12 Apr 2024 | 122.55 | 122.55 | 121.75 | 121.78 | 121.78 | 6 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.