« Back to Futures & Commodities

Detailed Quote for Gold Apr 2021 (/GC:CMX)

$ 1728.80 EOD     -46.60 (-2.62%) Volume: 351.55k 5:15 PM EST 26-Feb-2021
Today 5d 1m 3m 1y more
Last Price
1,728.80
Change $
46.60
Change %
2.62%
Volume
351.55k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,770.90
High
1,734.40
Low
1,725.50
Settlement
1,775.40
52 Wk Hi
2,082.10009
52 Wk Low
1,450.90002
Last Trade
02/26/21
Exchange
CMX

 
Gold Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2021 /GCH1:CMX Mar 29, 2021 1,728.10 -46.30 -2.61% 1,768.10 1,728.20 1,728.20 1,774.40 2960 1.59k
Apr 2021 /GCJ1:CMX Apr 28, 2021 1,728.80 -46.60 -2.62% 1,770.90 1,734.40 1,725.50 1,775.40 358410 351.55k
Jun 2021 /GCM1:CMX Jun 28, 2021 1,731.60 -46.80 -2.63% 1,771.50 1,736.80 1,728.50 1,778.40 73133 16.18k
Aug 2021 /GCQ1:CMX Aug 27, 2021 1,734.00 -46.80 -2.63% 1,773.60 1,738.40 1,734.80 1,780.80 19525 5.04k
Oct 2021 /GCV1:CMX Oct 27, 2021 1,736.30 -46.40 -2.60% 1,775.50 1,738.00 1,738.00 1,782.70 7590 1.88k
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,738.50 -45.90 -2.57% 1,779.00 1,741.90 1,737.00 1,784.40 11847 1.89k
Feb 2022 /GCG2:CMX Feb 24, 2022 1,740.90 -45.40 -2.54% 1,769.00 1,739.90 1,739.90 1,786.30 4140 383
Apr 2022 /GCJ2:CMX Apr 27, 2022 1,742.50 -45.40 -2.54% 1,749.50 1,741.00 1,741.00 1,787.90 47 15
Jun 2022 /GCM2:CMX Jun 28, 2022 1,744.40 -65.50 -3.62% 1,737.00 1,737.20 1,736.60 1,809.90 126 8
Aug 2022 /GCQ2:CMX Aug 29, 2022 1,745.90 -86.60 -4.73% 1,750.20 1,750.20 1,750.20 1,832.50 4 4
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,751.70 -45.40 -2.53% 1,776.60 1,751.00 1,750.00 1,797.10 276 6
Jun 2023 /GCM3:CMX Jun 28, 2023 1,761.10 -45.40 -2.51% N/A N/A N/A 1,806.50 9 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,770.40 -45.40 -2.50% 1,776.00 1,776.00 1,776.00 1,815.80 9 3
Jun 2024 /GCM4:CMX Jun 26, 2024 1,792.30 -45.40 -2.47% N/A N/A N/A 1,837.70 2 0
Dec 2024 /GCZ4:CMX Dec 27, 2024 1,830.30 0.00 0.00% N/A N/A N/A 1,830.30 8 0
Jun 2025 /GCM5:CMX Jun 26, 2025 1,835.00 -45.40 -2.41% N/A N/A N/A 1,880.40 0 0
Dec 2025 /GCZ5:CMX Dec 29, 2025 1,856.50 -45.40 -2.39% N/A N/A N/A 1,901.90 2 0