« Back to Futures & Commodities

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

$ 1300.50   5.70 (+0.44%) Volume: 256.42k 4:59 PM EDT Sep 22, 2017
Today 5d 1m 3m 1y more
Last Price
1,300.50
Change $
5.70
Change %
0.44%
Volume
256.42k
Bid
1,299.10
Bid Size
100
Ask
1,301.00
Ask Size
100
Open
1,294.10
High
1,301.90
Low
1,294.10
Settlement
1,294.80
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/22/17
Exchange
CMX

 
Gold Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2017 /GCU7:CMX Sep 27, 2017 1,295.70 5.10 0.40% 1,295.00 1,295.70 1,293.60 1,290.60 628 209
Oct 2017 /GCV7:CMX Oct 27, 2017 1,296.10 5.50 0.43% 1,291.00 1,297.10 1,290.80 1,290.60 23280 3.46k
Nov 2017 /GCX7:CMX Nov 28, 2017 1,297.40 5.20 0.40% 1,292.30 1,298.60 1,291.90 1,292.20 678 211
Dec 2017 /GCZ7:CMX Dec 27, 2017 1,300.50 5.70 0.44% 1,294.10 1,301.90 1,294.10 1,294.80 439574 256.42k
Feb 2018 /GCG8:CMX Feb 26, 2018 1,304.00 5.10 0.39% 1,298.40 1,305.90 1,298.40 1,298.90 49050 533
Apr 2018 /GCJ8:CMX Apr 26, 2018 1,308.10 5.30 0.41% 1,305.30 1,308.10 1,304.80 1,302.80 8931 118
Jun 2018 /GCM8:CMX Jun 27, 2018 1,309.80 3.20 0.24% 1,307.00 1,313.10 1,306.80 1,306.60 10049 616
Aug 2018 /GCQ8:CMX Aug 29, 2018 1,316.00 5.60 0.43% 1,312.80 1,316.00 1,312.80 1,310.40 9348 13
Oct 2018 /GCV8:CMX Oct 29, 2018 1,318.00 3.80 0.29% 1,318.00 1,318.00 1,318.00 1,314.20 3168 2
Dec 2018 /GCZ8:CMX Dec 27, 2018 1,323.40 5.30 0.40% 1,322.40 1,323.80 1,321.00 1,318.10 10742 54
Feb 2019 /GCG9:CMX Feb 26, 2019 1,324.80 2.70 0.20% N/A N/A N/A 1,322.10 130 0
Apr 2019 /GCJ9:CMX Apr 26, 2019 1,328.90 2.70 0.20% N/A N/A N/A 1,326.20 475 0
Jun 2019 /GCM9:CMX Jun 26, 2019 1,333.00 2.70 0.20% N/A N/A N/A 1,330.30 1018 0
Aug 2019 /GCQ9:CMX Aug 28, 2019 N/A N/A N/A N/A N/A N/A N/A 0 0
Dec 2019 /GCZ9:CMX Dec 27, 2019 1,345.10 2.70 0.20% N/A N/A N/A 1,342.40 2969 3
Jun 2020 /GCM0:CMX Jun 26, 2020 1,357.10 2.70 0.20% N/A N/A N/A 1,354.40 284 0
Dec 2020 /GCZ0:CMX Dec 29, 2020 1,369.40 2.70 0.20% N/A N/A N/A 1,366.70 724 0
Jun 2021 /GCM1:CMX Jun 28, 2021 1,381.50 2.70 0.20% N/A N/A N/A 1,378.80 15 0
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,394.50 2.70 0.19% N/A N/A N/A 1,391.80 201 0
Jun 2022 /GCM2:CMX Jun 28, 2022 1,407.50 2.70 0.19% N/A N/A N/A 1,404.80 5 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,421.50 2.70 0.19% N/A N/A N/A 1,418.80 6 0
Jun 2023 /GCM3:CMX Jun 28, 2023 1,435.50 2.70 0.19% N/A N/A N/A 1,432.80 0 0