GNF (July 2025)/ XFTTGNFCMEGL / CME GLOBEX
GNF| 2025-06-03 5:30:14 PM | Chg. -1.5000 | Bid5:33:38 PM | Ask5:30:14 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 127.5250USD | -1.16% | 127.5250 | 130.0000 | 130.9250 | 130.9250 | 127.5250 | 129.0250 |
Master data
| WKN: | - |
|---|---|
| Ticker: | GNF |
| Currency: | USD |
| Type: | Futures Contract |
| Exchange: | CME GLOBEX |
| Number of members: | - |
| Next exchange holiday: | 2025-06-19 |
Quote data
| Open: | 130.9250 |
|---|---|
| High: | 130.9250 |
| Low: | 127.5250 |
| Previous Close: | 129.0250 |
| Trades: | 12 |
| Settlement Price(2025-06-03): | 129.0250 |
| Change Settlement: | -1.16%(-1.5000) |
Other Futures Contracts
| Name | Last | Time | Change (%) | Bid | Ask | OI | |
|---|---|---|---|---|---|---|---|
| F GNF 5/25 | 119.4250 | 2025-06-02 | - | 119.0000 | - | 1,582 | |
| F GNF 6/25 | 125.8500 | 5:25 PM | -0.12% | 125.3000 | 126.2500 | 1,463 | |
| F GNF 7/25 | 127.5250 | 5:30 PM | -1.16% | 127.5250 | 130.0000 | 1,361 | |
| F GNF 8/25 | 129.5000 | 5:25 PM | -0.65% | 129.0000 | 130.0000 | 1,386 | |
| F GNF 9/25 | 131.0000 | 5:25 PM | -0.98% | 130.6250 | 132.0250 | 1,033 | |
| F GNF 10/25 | 132.5000 | 5:24 PM | -0.58% | 131.5250 | 134.5250 | 908 | |
| F GNF 11/25 | 132.5000 | 5:25 PM | -0.38% | 129.0250 | 132.9250 | 751 | |
| F GNF 12/25 | 133.0000 | 5:27 PM | 0.00% | 133.0000 | 133.5750 | 794 | |
| F GNF 1/26 | 134.9750 | 2025-06-02 | - | 133.0250 | 136.0000 | 240 | |
| F GNF 2/26 | 134.0000 | 2025-06-02 | - | 133.0250 | 136.0000 | 252 | |
| F GNF 3/26 | 135.4750 | 2025-06-02 | - | 133.0750 | - | 228 | |
| F GNF 4/26 | 134.7500 | 2025-06-02 | - | - | 135.3750 | 77 | |
| F GNF 5/26 | 134.7500 | 2025-06-02 | - | - | 135.8750 | 94 | |
| F GNF 6/26 | 134.7500 | 2025-06-02 | - | - | 136.8500 | 82 | |
| F GNF 7/26 | 134.7500 | 2025-06-02 | - | - | 138.0000 | 6 | |
| F GNF 8/26 | 135.5000 | 2025-06-02 | - | - | 137.9750 | 6 | |
| F GNF 9/26 | 135.0000 | 2025-06-02 | - | - | 137.9750 | 4 | |
| F GNF 10/26 | - | - | - | 132.25 | 138.50 | - | |
| F GNF 11/26 | - | - | - | - | 139.00 | - | |
| F GNF 12/26 | - | - | - | - | - | - | |
| F GNF 1/27 | - | - | - | - | - | - | |
| F GNF 2/27 | - | - | - | - | - | - | |
| F GNF 3/27 | - | - | - | - | - | - | |
| F GNF 4/27 | - | - | - | - | - | - | |
| F GNF 5/27 | - | - | - | - | - | - |
Latest news
Performance
| 1 Week | -2.65% | ||
|---|---|---|---|
| 1 Month | +2.43% | ||
| 3 Months | +1.61% | ||
| YTD | -6.92% | ||
| 1 Year | -5.54% | ||
| 3 Years | - | ||
| 5 Years | - | ||
| 10 Years | - |
| 1W High / 1W Low: | 131.0000 | 129.0000 |
|---|---|---|
| 1M High / 1M Low: | 131.0000 | 123.4500 |
| 6M High / 6M Low: | 138.7250 | 121.0000 |
| High (YTD): | 2025-01-17 | 136.0000 |
| Low (YTD): | 2025-04-08 | 121.0000 |
| 52W High: | 2024-12-02 | 140.5000 |
| 52W Low: | 2025-04-08 | 121.0000 |
| Avg. price 1W: | 129.6100 | |
| Avg. volume 1W: | 41.6000 | |
| Avg. price 1M: | 127.1225 | |
| Avg. volume 1M: | 33.4000 | |
| Avg. price 6M: | 129.1008 | |
| Avg. volume 6M: | 25.9286 | |
| Avg. price 1Y: | 132.3936 | |
| Avg. volume 1Y: | 13.6102 | |
| Volatility 1M: | 16.11% | |
| Volatility 6M: | 11.69% | |
| Volatility 1Y: | 10.69% | |
| Volatility 3Y: | - |
