« Back to Futures & Commodities

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

$ 1292.90   -3.90 (-0.30%) Volume: 63.06k 9:24 AM EST Nov 24, 2017
Today 5d 1m 3m 1y more
Last Price
1,292.90
Change $
3.90
Change %
0.30%
Volume
63.06k
Bid
1,292.90
Bid Size
1,000
Ask
1,293.00
Ask Size
1,000
Open
1,296.10
High
1,297.60
Low
1,289.50
Settlement
1,296.80
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:24
Exchange
CMX

 
Gold Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2017 /GCX7:CMX Nov 28, 2017 1,282.90 -8.70 -0.67% N/A N/A N/A 1,291.60 12 0
Dec 2017 /GCZ7:CMX Dec 27, 2017 1,288.60 -3.60 -0.28% 1,291.60 1,293.30 1,285.10 1,292.20 164753 274.4k
Jan 2018 /GCF8:CMX Jan 29, 2018 1,289.70 -4.40 -0.34% 1,292.80 1,295.00 1,287.20 1,294.10 1061 532
Feb 2018 /GCG8:CMX Feb 26, 2018 1,292.90 -3.90 -0.30% 1,296.10 1,297.60 1,289.50 1,296.80 288583 63.06k
Apr 2018 /GCJ8:CMX Apr 26, 2018 1,297.40 -3.70 -0.28% 1,300.60 1,301.80 1,293.90 1,301.10 26160 2.6k
Jun 2018 /GCM8:CMX Jun 27, 2018 1,301.10 -4.40 -0.34% 1,303.00 1,305.40 1,299.00 1,305.50 25060 3.49k
Aug 2018 /GCQ8:CMX Aug 29, 2018 1,304.60 -5.30 -0.40% 1,307.30 1,309.00 1,304.60 1,309.90 10197 491
Oct 2018 /GCV8:CMX Oct 29, 2018 1,309.00 -5.30 -0.40% 1,311.40 1,313.70 1,307.30 1,314.30 4506 144
Dec 2018 /GCZ8:CMX Dec 27, 2018 1,314.80 -4.10 -0.31% 1,316.20 1,318.30 1,314.10 1,318.90 12530 335
Feb 2019 /GCG9:CMX Feb 26, 2019 1,322.60 -1.00 -0.08% N/A N/A N/A 1,323.60 418 0
Apr 2019 /GCJ9:CMX Apr 26, 2019 1,328.30 0.00 0.00% N/A N/A N/A 1,328.30 691 0
Jun 2019 /GCM9:CMX Jun 26, 2019 1,333.70 0.60 0.05% N/A N/A N/A 1,333.10 1067 0
Aug 2019 /GCQ9:CMX Aug 28, 2019 1,337.70 0.00 0.00% N/A N/A N/A 1,337.70 3 0
Oct 2019 /GCV9:CMX Oct 29, 2019 N/A N/A N/A N/A N/A N/A N/A 0 0
Dec 2019 /GCZ9:CMX Dec 27, 2019 1,348.60 1.50 0.11% N/A N/A N/A 1,347.10 2821 0
Jun 2020 /GCM0:CMX Jun 26, 2020 1,361.40 0.00 0.00% N/A N/A N/A 1,361.40 371 0
Dec 2020 /GCZ0:CMX Dec 29, 2020 1,376.40 0.00 0.00% N/A N/A N/A 1,376.40 835 0
Jun 2021 /GCM1:CMX Jun 28, 2021 1,391.20 0.00 0.00% N/A N/A N/A 1,391.20 15 0
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,406.10 0.00 0.00% N/A N/A N/A 1,406.10 201 0
Jun 2022 /GCM2:CMX Jun 28, 2022 1,421.30 0.00 0.00% N/A N/A N/A 1,421.30 5 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,436.80 0.00 0.00% N/A N/A N/A 1,436.80 6 0
Jun 2023 /GCM3:CMX Jun 28, 2023 1,452.40 0.00 0.00% N/A N/A N/A 1,452.40 5 0