« Back to Futures & Commodities

Detailed Quote for Gold Apr 2018 (/GC:CMX)

$ 1330.40   -0.80 (-0.06%) Volume: 145.52k 11:45 AM EST 21-Feb-2018
Today 5d 1m 3m 1y more
Last Price
1,330.40
Change $
0.80
Change %
0.06%
Volume
145.52k
Bid
1,330.30
Bid Size
2,000
Ask
1,330.40
Ask Size
2,500
Open
1,331.20
High
1,335.30
Low
1,326.80
Settlement
1,331.20
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11:45
Exchange
CMX

 
Gold Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2018 /GCG8:CMX Feb 26, 2018 1,330.80 2.00 0.15% 1,326.80 1,331.50 1,326.80 1,328.80 1131 105
Mar 2018 /GCH8:CMX Mar 27, 2018 1,328.10 -0.80 -0.06% 1,329.60 1,332.70 1,324.90 1,328.90 1861 899
Apr 2018 /GCJ8:CMX Apr 26, 2018 1,330.40 -0.80 -0.06% 1,331.20 1,335.30 1,326.80 1,331.20 360530 145.52k
May 2018 /GCK8:CMX May 29, 2018 N/A N/A N/A N/A N/A N/A N/A 0 0
Jun 2018 /GCM8:CMX Jun 27, 2018 1,335.70 -0.90 -0.07% 1,336.60 1,340.50 1,332.50 1,336.60 87583 1.49k
Aug 2018 /GCQ8:CMX Aug 29, 2018 1,341.30 -0.80 -0.06% 1,343.10 1,346.10 1,338.00 1,342.10 25141 176
Oct 2018 /GCV8:CMX Oct 29, 2018 1,348.00 0.30 0.02% 1,348.40 1,349.30 1,344.20 1,347.70 5365 114
Dec 2018 /GCZ8:CMX Dec 27, 2018 1,355.20 1.60 0.12% 1,353.80 1,357.20 1,350.50 1,353.60 36433 797
Feb 2019 /GCG9:CMX Feb 26, 2019 1,362.20 2.70 0.20% 1,358.10 1,362.20 1,358.10 1,359.50 2330 95
Apr 2019 /GCJ9:CMX Apr 26, 2019 1,365.50 0.00 0.00% N/A N/A N/A 1,365.50 1942 6
Jun 2019 /GCM9:CMX Jun 26, 2019 1,371.80 0.00 0.00% N/A N/A N/A 1,371.80 1805 255
Aug 2019 /GCQ9:CMX Aug 28, 2019 1,377.30 0.00 0.00% N/A N/A N/A 1,377.30 8 0
Oct 2019 /GCV9:CMX Oct 29, 2019 1,383.50 0.00 0.00% N/A N/A N/A 1,383.50 27 0
Dec 2019 /GCZ9:CMX Dec 27, 2019 1,394.00 3.90 0.28% 1,390.70 1,394.00 1,388.80 1,390.10 2664 13
Jun 2020 /GCM0:CMX Jun 26, 2020 1,408.80 0.00 0.00% N/A N/A N/A 1,408.80 321 0
Dec 2020 /GCZ0:CMX Dec 29, 2020 1,428.40 0.00 0.00% N/A N/A N/A 1,428.40 782 0
Jun 2021 /GCM1:CMX Jun 28, 2021 1,448.10 0.00 0.00% N/A N/A N/A 1,448.10 15 0
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,468.00 0.00 0.00% N/A N/A N/A 1,468.00 200 0
Jun 2022 /GCM2:CMX Jun 28, 2022 1,488.10 0.00 0.00% N/A N/A N/A 1,488.10 5 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,508.40 0.00 0.00% N/A N/A N/A 1,508.40 6 0
Jun 2023 /GCM3:CMX Jun 28, 2023 1,529.20 0.00 0.00% N/A N/A N/A 1,529.20 5 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,550.50 0.00 0.00% N/A N/A N/A 1,550.50 0 0