« Back to Futures & Commodities

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

$ 1261.10   9.00 (+0.72%) Volume: 51.04k 4:59 PM EDT Jul 21, 2017
Today 5d 1m 3m 1y more
Last Price
1,261.10
Change $
9.00
Change %
0.72%
Volume
51.04k
Bid
0.00
Bid Size
0
Ask
1,262.50
Ask Size
100
Open
1,250.80
High
1,262.10
Low
1,249.50
Settlement
1,252.10
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/21/17
Exchange
CMX

 
Gold Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2017 /GCN7:CMX Jul 27, 2017 1,251.10 6.30 0.51% 1,250.70 1,251.10 1,250.50 1,244.80 16 16
Aug 2017 /GCQ7:CMX Aug 29, 2017 1,255.00 9.50 0.76% 1,244.10 1,255.90 1,242.80 1,245.50 180687 228.15k
Sep 2017 /GCU7:CMX Sep 27, 2017 1,255.70 8.90 0.71% 1,245.00 1,256.30 1,244.40 1,246.80 900 329
Oct 2017 /GCV7:CMX Oct 27, 2017 1,258.00 9.30 0.74% 1,247.00 1,258.70 1,246.30 1,248.70 24896 6.03k
Dec 2017 /GCZ7:CMX Dec 27, 2017 1,261.10 9.00 0.72% 1,250.80 1,262.10 1,249.50 1,252.10 227057 51.04k
Feb 2018 /GCG8:CMX Feb 26, 2018 1,264.40 8.60 0.68% 1,255.80 1,265.00 1,255.80 1,255.80 15957 1.22k
Apr 2018 /GCJ8:CMX Apr 26, 2018 1,268.10 8.90 0.71% 1,262.50 1,268.10 1,262.50 1,259.20 4986 79
Jun 2018 /GCM8:CMX Jun 27, 2018 1,272.00 9.30 0.74% 1,261.50 1,272.00 1,261.50 1,262.70 7981 66
Aug 2018 /GCQ8:CMX Aug 29, 2018 1,274.60 8.40 0.66% 1,271.20 1,275.70 1,269.70 1,266.20 6093 58
Oct 2018 /GCV8:CMX Oct 29, 2018 1,274.50 4.80 0.38% 1,274.50 1,274.50 1,274.50 1,269.70 839 10
Dec 2018 /GCZ8:CMX Dec 27, 2018 1,282.20 9.00 0.71% 1,274.70 1,282.60 1,274.70 1,273.20 7556 137
Feb 2019 /GCG9:CMX Feb 26, 2019 1,285.70 8.80 0.69% N/A N/A N/A 1,276.90 5 0
Apr 2019 /GCJ9:CMX Apr 26, 2019 1,289.40 8.80 0.69% N/A N/A N/A 1,280.60 0 0
Jun 2019 /GCM9:CMX Jun 26, 2019 1,293.10 8.80 0.69% N/A N/A N/A 1,284.30 748 0
Dec 2019 /GCZ9:CMX Dec 27, 2019 1,303.80 9.00 0.70% 1,303.80 1,303.80 1,303.80 1,294.80 2461 1
Jun 2020 /GCM0:CMX Jun 26, 2020 1,314.20 8.80 0.67% N/A N/A N/A 1,305.40 284 0
Dec 2020 /GCZ0:CMX Dec 29, 2020 1,325.90 8.80 0.67% N/A N/A N/A 1,317.10 681 0
Jun 2021 /GCM1:CMX Jun 28, 2021 1,337.90 8.80 0.66% N/A N/A N/A 1,329.10 15 0
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,350.90 8.80 0.66% N/A N/A N/A 1,342.10 5 0
Jun 2022 /GCM2:CMX Jun 28, 2022 1,363.90 8.80 0.65% N/A N/A N/A 1,355.10 5 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,377.90 8.80 0.64% N/A N/A N/A 1,369.10 5 0
Jun 2023 /GCM3:CMX Jun 28, 2023 1,391.90 8.80 0.64% N/A N/A N/A 1,383.10 0 0