« Back to Futures & Commodities

Detailed Quote for Gold Feb 2022 (/GC:CMX)

$ 1816.50 EOD     -4.90 (-0.27%) Volume: 164.91k 5:15 PM EST Jan 14, 2022
Today 5d 1m 3m 1y more
Last Price
1,816.50
Change $
4.90
Change %
0.27%
Volume
164.91k
Bid
1,817.10
Bid Size
200
Ask
1,817.50
Ask Size
100
Open
1,822.10
High
1,829.30
Low
1,814.20
Settlement
1,821.40
52 Wk Hi
1,915.60
52 Wk Low
1,673.30
Last Trade
01/14/22
Exchange
CMX

 
Gold Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2022 /GCF2:CMX Jan 27, 2022 1,816.50 -4.70 -0.26% 1,821.50 1,822.00 1,821.50 1,821.20 879 816
Feb 2022 /GCG2:CMX Feb 24, 2022 1,816.50 -4.90 -0.27% 1,822.10 1,829.30 1,814.20 1,821.40 236738 164.91k
Mar 2022 /GCH2:CMX Mar 29, 2022 1,818.30 -5.00 -0.27% 1,822.90 1,830.60 1,816.30 1,823.30 2334 126
Apr 2022 /GCJ2:CMX Apr 27, 2022 1,819.00 -4.90 -0.27% 1,823.50 1,831.50 1,816.80 1,823.90 213722 17.75k
Jun 2022 /GCM2:CMX Jun 28, 2022 1,821.10 -4.90 -0.27% 1,828.90 1,833.60 1,819.40 1,826.00 45299 3.18k
Aug 2022 /GCQ2:CMX Aug 29, 2022 1,822.90 -4.80 -0.26% 1,826.00 1,834.80 1,821.80 1,827.70 16643 1.17k
Oct 2022 /GCV2:CMX Oct 27, 2022 1,825.20 -4.60 -0.25% 1,831.30 1,832.70 1,830.90 1,829.80 5914 29
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,828.00 -4.60 -0.25% 1,836.60 1,836.60 1,828.50 1,832.60 14815 267
Feb 2023 /GCG3:CMX Feb 24, 2023 1,831.00 -4.60 -0.25% 1,837.90 1,837.90 1,836.10 1,835.60 3014 98
Apr 2023 /GCJ3:CMX Apr 26, 2023 1,834.10 -4.60 -0.25% 1,839.00 1,842.00 1,838.90 1,838.70 39 8
Jun 2023 /GCM3:CMX Jun 28, 2023 1,837.60 -4.60 -0.25% N/A N/A N/A 1,842.20 107 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,847.60 -4.60 -0.25% N/A N/A N/A 1,852.20 191 0
Jun 2024 /GCM4:CMX Jun 26, 2024 1,869.10 -4.60 -0.25% 1,870.00 1,870.00 1,870.00 1,873.70 5 1
Dec 2024 /GCZ4:CMX Dec 27, 2024 1,887.10 -4.60 -0.24% 1,877.70 1,877.70 1,877.70 1,891.70 30 1
Jun 2025 /GCM5:CMX Jun 26, 2025 1,908.30 -4.60 -0.24% N/A N/A N/A 1,912.90 1 0
Dec 2025 /GCZ5:CMX Dec 29, 2025 1,929.80 -4.60 -0.24% N/A N/A N/A 1,934.40 5 0
Dec 2026 /GCZ6:CMX Dec 29, 2026 1,949.80 -4.60 -0.24% N/A N/A N/A 1,954.40 1 0