Free Chat Friday (Every Friday) -- Our live chat room with stock and option alerts! Fridays, starting at 9:30 am, go to: https://goo.gl/O3l5KC use the password: freechatfriday

« Back to Futures & Commodities

Detailed Quote for Gold Aug 2017 (/GC:CMX)

$ 1269.00   9.20 (+0.73%) Volume: 57.59k 9:01 AM EDT May 26, 2017
Today 5d 1m 3m 1y more
Last Price
1,269.00
Change $
9.20
Change %
0.73%
Volume
57.59k
Bid
1,268.80
Bid Size
2,200
Ask
1,269.00
Ask Size
1,900
Open
1,258.60
High
1,271.50
Low
1,256.20
Settlement
1,259.80
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:01
Exchange
CMX

 
Gold Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2017 /GCM7:CMX Jun 28, 2017 1,265.60 9.20 0.73% 1,255.10 1,268.00 1,252.60 1,256.40 133711 128.31k
Jul 2017 /GCN7:CMX Jul 27, 2017 1,267.40 9.40 0.75% 1,257.20 1,269.40 1,254.50 1,258.00 1510 775
Aug 2017 /GCQ7:CMX Aug 29, 2017 1,269.00 9.20 0.73% 1,258.60 1,271.50 1,256.20 1,259.80 234321 57.59k
Oct 2017 /GCV7:CMX Oct 27, 2017 1,273.20 9.90 0.78% 1,262.80 1,274.70 1,260.50 1,263.30 8250 779
Dec 2017 /GCZ7:CMX Dec 27, 2017 1,276.30 9.50 0.75% 1,265.70 1,278.00 1,263.60 1,266.80 72414 1.66k
Feb 2018 /GCG8:CMX Feb 26, 2018 1,279.30 9.10 0.72% 1,268.40 1,281.20 1,268.40 1,270.20 9071 41
Apr 2018 /GCJ8:CMX Apr 26, 2018 1,282.00 8.50 0.67% 1,275.80 1,284.60 1,275.80 1,273.50 3285 22
Jun 2018 /GCM8:CMX Jun 27, 2018 1,286.60 9.80 0.77% 1,279.00 1,286.60 1,279.00 1,276.80 4638 8
Aug 2018 /GCQ8:CMX Aug 29, 2018 1,288.50 8.30 0.65% 1,288.50 1,288.50 1,288.50 1,280.20 737 5
Oct 2018 /GCV8:CMX Oct 29, 2018 1,283.70 0.00 0.00% N/A N/A N/A 1,283.70 292 0
Dec 2018 /GCZ8:CMX Dec 27, 2018 1,296.00 8.70 0.68% 1,285.00 1,296.00 1,285.00 1,287.30 5914 21
Feb 2019 /GCG9:CMX Feb 26, 2019 1,291.00 0.00 0.00% N/A N/A N/A 1,291.00 3 0
Apr 2019 /GCJ9:CMX Apr 26, 2019 N/A N/A N/A N/A N/A N/A N/A 0 0
Jun 2019 /GCM9:CMX Jun 26, 2019 1,298.90 0.00 0.00% N/A N/A N/A 1,298.90 694 0
Dec 2019 /GCZ9:CMX Dec 27, 2019 1,310.10 -0.30 -0.02% N/A N/A N/A 1,310.40 2439 0
Jun 2020 /GCM0:CMX Jun 26, 2020 1,321.20 0.00 0.00% N/A N/A N/A 1,321.20 284 0
Dec 2020 /GCZ0:CMX Dec 29, 2020 1,333.30 0.00 0.00% N/A N/A N/A 1,333.30 701 0
Jun 2021 /GCM1:CMX Jun 28, 2021 1,345.30 0.00 0.00% N/A N/A N/A 1,345.30 15 0
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,358.30 0.00 0.00% N/A N/A N/A 1,358.30 5 0
Jun 2022 /GCM2:CMX Jun 28, 2022 1,371.30 0.00 0.00% N/A N/A N/A 1,371.30 5 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,385.30 0.00 0.00% N/A N/A N/A 1,385.30 5 0