« Back to Futures & Commodities

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

$ 1323.20   -9.80 (-0.74%) Volume: 243.16k 2:03 PM EDT Apr 25, 2018
Today 5d 1m 3m 1y more
Last Price
1,323.20
Change $
9.80
Change %
0.74%
Volume
243.16k
Bid
1,323.20
Bid Size
1,800
Ask
1,323.30
Ask Size
4,600
Open
1,332.00
High
1,333.80
Low
1,320.20
Settlement
1,333.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2:03
Exchange
CMX

 
Gold Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2018 /GCJ8:CMX Apr 26, 2018 1,321.80 -9.60 -0.72% 1,324.00 1,325.00 1,320.00 1,331.40 528 274
May 2018 /GCK8:CMX May 29, 2018 1,319.90 -9.80 -0.74% 1,328.60 1,329.90 1,317.20 1,329.70 892 206
Jun 2018 /GCM8:CMX Jun 27, 2018 1,323.20 -9.80 -0.74% 1,332.00 1,333.80 1,320.20 1,333.00 370700 243.16k
Jul 2018 /GCN8:CMX Jul 27, 2018 N/A N/A N/A N/A N/A N/A N/A 0 0
Aug 2018 /GCQ8:CMX Aug 29, 2018 1,329.70 -9.50 -0.71% 1,337.80 1,339.90 1,326.40 1,339.20 53312 6.81k
Oct 2018 /GCV8:CMX Oct 29, 2018 1,336.80 -8.70 -0.65% 1,337.80 1,337.80 1,334.00 1,345.50 9178 638
Dec 2018 /GCZ8:CMX Dec 27, 2018 1,342.50 -9.50 -0.70% 1,351.00 1,351.20 1,339.00 1,352.00 58229 2.16k
Feb 2019 /GCG9:CMX Feb 26, 2019 1,350.90 -7.50 -0.55% 1,353.70 1,353.70 1,350.90 1,358.40 2527 13
Apr 2019 /GCJ9:CMX Apr 26, 2019 1,354.60 -10.30 -0.75% 1,353.50 1,354.60 1,353.00 1,364.90 3093 27
Jun 2019 /GCM9:CMX Jun 26, 2019 1,359.80 -11.80 -0.86% 1,368.70 1,368.70 1,359.80 1,371.60 2968 163
Aug 2019 /GCQ9:CMX Aug 28, 2019 1,366.10 -12.10 -0.88% 1,366.10 1,366.10 1,366.10 1,378.20 72 21
Oct 2019 /GCV9:CMX Oct 29, 2019 1,374.80 -10.20 -0.74% N/A N/A N/A 1,385.00 31 0
Dec 2019 /GCZ9:CMX Dec 27, 2019 1,383.40 -8.40 -0.60% 1,383.40 1,383.40 1,383.40 1,391.80 3532 1
Feb 2020 /GCG0:CMX Feb 26, 2020 1,388.20 -10.20 -0.73% N/A N/A N/A 1,398.40 0 0
Jun 2020 /GCM0:CMX Jun 26, 2020 1,401.90 -10.20 -0.72% N/A N/A N/A 1,412.10 274 0
Dec 2020 /GCZ0:CMX Dec 29, 2020 1,422.90 -10.20 -0.71% N/A N/A N/A 1,433.10 788 0
Jun 2021 /GCM1:CMX Jun 28, 2021 1,443.90 -10.20 -0.70% N/A N/A N/A 1,454.10 63 0
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,464.90 -10.20 -0.69% N/A N/A N/A 1,475.10 200 0
Jun 2022 /GCM2:CMX Jun 28, 2022 1,486.00 -10.20 -0.68% N/A N/A N/A 1,496.20 5 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,506.90 -10.20 -0.67% N/A N/A N/A 1,517.10 10 0
Jun 2023 /GCM3:CMX Jun 28, 2023 1,527.50 -10.20 -0.66% N/A N/A N/A 1,537.70 5 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,548.10 -10.20 -0.65% N/A N/A N/A 1,558.30 3 0