Nonfat Dry Milk Futures,Sep-202 (GNFU24.CME)
CME - CME Delayed Price. Currency in USX
Add to watchlist
As of 12:32PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 122.75 | 122.97 | 121.00 | 121.05 | 121.05 | 93 |
| May 08, 2024 | 120.13 | 123.00 | 120.00 | 122.70 | 122.70 | 27 |
| May 07, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 27 |
| May 06, 2024 | 121.03 | 121.80 | 121.03 | 121.30 | 121.30 | 45 |
| May 03, 2024 | 119.50 | 120.80 | 119.50 | 120.80 | 120.80 | 12 |
| May 02, 2024 | 118.88 | 118.88 | 118.85 | 118.85 | 118.85 | 14 |
| May 01, 2024 | 119.45 | 119.45 | 118.07 | 118.75 | 118.75 | 5 |
| Apr 30, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 3 |
| Apr 29, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
| Apr 26, 2024 | 120.47 | 120.47 | 119.53 | 119.53 | 119.53 | 19 |
| Apr 25, 2024 | 118.90 | 119.97 | 118.90 | 119.97 | 119.97 | 3 |
| Apr 24, 2024 | 120.00 | 120.00 | 119.43 | 119.43 | 119.43 | 35 |
| Apr 23, 2024 | 120.25 | 120.53 | 120.00 | 120.25 | 120.25 | 13 |
| Apr 22, 2024 | 121.03 | 121.03 | 120.28 | 121.00 | 121.00 | 8 |
| Apr 19, 2024 | 121.53 | 121.53 | 121.00 | 121.03 | 121.03 | 37 |
| Apr 18, 2024 | 121.50 | 121.53 | 121.35 | 121.53 | 121.53 | 45 |
| Apr 17, 2024 | 122.25 | 122.25 | 121.97 | 121.97 | 121.97 | 21 |
| Apr 16, 2024 | 123.28 | 123.28 | 122.47 | 122.95 | 122.95 | 20 |
| Apr 15, 2024 | 124.35 | 124.35 | 124.00 | 124.00 | 124.00 | 3 |
| Apr 12, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Apr 11, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1 |
| Apr 10, 2024 | 123.00 | 123.50 | 122.95 | 123.50 | 123.50 | 56 |
| Apr 09, 2024 | 123.85 | 123.85 | 122.80 | 123.00 | 123.00 | 34 |
| Apr 08, 2024 | 121.82 | 123.55 | 121.82 | 121.82 | 121.82 | 1 |
| Apr 05, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 5 |
| Apr 04, 2024 | 123.28 | 123.28 | 122.38 | 123.25 | 123.25 | 30 |
| Apr 03, 2024 | 121.50 | 123.75 | 121.50 | 121.85 | 121.85 | 24 |
| Apr 02, 2024 | 124.00 | 124.00 | 122.32 | 122.32 | 122.32 | 49 |
| Apr 01, 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | 6 |
| Mar 28, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 10 |
| Mar 27, 2024 | 121.85 | 122.78 | 121.80 | 122.57 | 122.57 | 35 |
| Mar 26, 2024 | 124.00 | 124.00 | 122.72 | 122.72 | 122.72 | 28 |
| Mar 25, 2024 | 124.78 | 124.78 | 123.00 | 123.00 | 123.00 | 16 |
| Mar 22, 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 13 |
| Mar 21, 2024 | 122.75 | 122.75 | 122.72 | 122.72 | 122.72 | 9 |
| Mar 20, 2024 | 122.43 | 122.43 | 121.75 | 121.75 | 121.75 | 71 |
| Mar 19, 2024 | 123.25 | 123.25 | 122.00 | 122.80 | 122.80 | 65 |
| Mar 18, 2024 | 123.00 | 123.43 | 123.00 | 123.25 | 123.25 | 8 |
| Mar 15, 2024 | 123.80 | 124.00 | 123.75 | 124.00 | 124.00 | 15 |
| Mar 14, 2024 | 125.00 | 125.00 | 123.50 | 124.18 | 124.18 | 13 |
| Mar 13, 2024 | 123.50 | 123.60 | 123.50 | 123.60 | 123.60 | 34 |
| Mar 12, 2024 | 123.60 | 124.00 | 123.60 | 123.60 | 123.60 | 14 |
| Mar 11, 2024 | 123.60 | 123.82 | 123.10 | 123.60 | 123.60 | 55 |
| Mar 08, 2024 | 124.50 | 124.50 | 123.68 | 124.03 | 124.03 | 25 |
| Mar 07, 2024 | 124.50 | 124.53 | 123.03 | 123.03 | 123.03 | 77 |
| Mar 06, 2024 | 125.43 | 125.43 | 124.75 | 124.75 | 124.75 | 29 |
| Mar 05, 2024 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | 47 |
| Mar 04, 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| Mar 01, 2024 | 126.50 | 127.15 | 126.50 | 127.15 | 127.15 | 27 |
| Feb 29, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 24 |
| Feb 28, 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 9 |
| Feb 27, 2024 | 130.00 | 130.00 | 126.70 | 126.70 | 126.70 | 93 |
| Feb 26, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| Feb 23, 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | 11 |
| Feb 22, 2024 | 131.50 | 131.50 | 131.20 | 131.23 | 131.23 | 19 |
| Feb 21, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 24 |
| Feb 20, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 26 |
| Feb 16, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 9 |
| Feb 15, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 7 |
| Feb 14, 2024 | 131.50 | 131.50 | 131.25 | 131.25 | 131.25 | 7 |
| Feb 13, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 17 |
| Feb 12, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 20 |
| Feb 09, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 7 |
| Feb 08, 2024 | 131.68 | 131.80 | 131.68 | 131.80 | 131.80 | 28 |
| Feb 07, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 6 |
| Feb 06, 2024 | 131.98 | 131.98 | 131.70 | 131.82 | 131.82 | 31 |
| Feb 05, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 11 |
| Feb 02, 2024 | 130.60 | 130.60 | 130.32 | 130.32 | 130.32 | 6 |
| Feb 01, 2024 | 130.77 | 131.00 | 130.77 | 131.00 | 131.00 | 22 |
| Jan 31, 2024 | 131.00 | 131.00 | 130.60 | 130.60 | 130.60 | 51 |
| Jan 30, 2024 | 130.50 | 130.57 | 130.50 | 130.50 | 130.50 | 12 |
| Jan 29, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 8 |
| Jan 26, 2024 | 129.50 | 130.50 | 129.50 | 130.50 | 130.50 | 18 |
| Jan 25, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 3 |
| Jan 24, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 17 |
| Jan 23, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 18 |
| Jan 22, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jan 19, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 39 |
| Jan 18, 2024 | 131.32 | 131.32 | 130.43 | 131.00 | 131.00 | 78 |
| Jan 17, 2024 | 131.95 | 131.95 | 131.30 | 131.95 | 131.95 | 40 |
| Jan 16, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Jan 12, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3 |
| Jan 11, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| Jan 10, 2024 | 134.25 | 134.25 | 133.98 | 133.98 | 133.98 | 2 |
| Jan 09, 2024 | 132.25 | 132.25 | 131.75 | 132.25 | 132.25 | 4 |
| Jan 08, 2024 | 133.00 | 133.00 | 131.75 | 132.65 | 132.65 | 6 |
| Jan 05, 2024 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 3 |
| Jan 04, 2024 | 132.57 | 133.00 | 132.57 | 133.00 | 133.00 | 9 |
| Jan 03, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 4 |
| Jan 02, 2024 | 133.00 | 133.00 | 131.68 | 133.00 | 133.00 | 5 |
| Dec 29, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Dec 28, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2 |
| Dec 27, 2023 | 133.00 | 133.00 | 132.40 | 133.00 | 133.00 | 10 |
| Dec 26, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Dec 22, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Dec 21, 2023 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | 18 |
| Dec 20, 2023 | 133.10 | 133.10 | 132.40 | 133.10 | 133.10 | 3 |
| Dec 19, 2023 | 133.20 | 133.20 | 132.90 | 133.10 | 133.10 | 4 |
| Dec 18, 2023 | 133.20 | 133.20 | 133.10 | 133.20 | 133.20 | 3 |
| Dec 15, 2023 | 133.40 | 133.50 | 133.00 | 133.10 | 133.10 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.