« Back to Futures & Commodities

Detailed Quote for Gold Aug 2022 (/GC:CMX)

$ 1830.30 EOD     0.50 (+0.03%) Volume: 134.28k 5:15 PM EDT Jun 24, 2022
Today 5d 1m 3m 1y more
Last Price
1,830.30
Change $
0.50
Change %
0.03%
Volume
134.28k
Bid
1,828.00
Bid Size
100
Ask
1,829.60
Ask Size
100
Open
1,824.20
High
1,833.70
Low
1,817.70
Settlement
1,829.80
52 Wk Hi
2,078.80
52 Wk Low
1,677.90
Last Trade
06/24/22
Exchange
CMX

 
Gold Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2022 /GCM2:CMX Jun 28, 2022 1,826.50 0.80 0.04% 1,820.50 1,825.70 1,815.80 1,825.70 238 61
Jul 2022 /GCN2:CMX Jul 27, 2022 1,827.00 0.70 0.04% 1,822.60 1,829.00 1,814.60 1,826.30 1376 566
Aug 2022 /GCQ2:CMX Aug 29, 2022 1,830.30 0.50 0.03% 1,824.20 1,833.70 1,817.70 1,829.80 412185 134.28k
Oct 2022 /GCV2:CMX Oct 27, 2022 1,839.30 0.70 0.04% 1,833.60 1,842.30 1,826.70 1,838.60 13985 2.86k
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,850.30 0.60 0.03% 1,843.90 1,853.10 1,838.00 1,849.70 58139 5.49k
Feb 2023 /GCG3:CMX Feb 24, 2023 1,862.00 0.50 0.03% 1,857.00 1,863.50 1,849.60 1,861.50 8074 453
Apr 2023 /GCJ3:CMX Apr 26, 2023 1,873.60 0.50 0.03% 1,869.00 1,874.50 1,868.70 1,873.10 4548 99
Jun 2023 /GCM3:CMX Jun 28, 2023 1,885.30 0.50 0.03% 1,882.50 1,882.50 1,881.50 1,884.80 2477 2
Aug 2023 /GCQ3:CMX Aug 29, 2023 1,896.90 0.10 0.01% N/A N/A N/A 1,896.80 60 4
Oct 2023 /GCV3:CMX Oct 27, 2023 1,908.90 0.10 0.01% 1,911.00 1,911.00 1,911.00 1,908.80 26 1
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,920.90 0.10 0.01% 1,913.00 1,914.00 1,913.00 1,920.80 519 25
Jun 2024 /GCM4:CMX Jun 26, 2024 1,942.60 0.10 0.01% N/A N/A N/A 1,942.50 5 0
Dec 2024 /GCZ4:CMX Dec 27, 2024 1,970.40 0.10 0.01% N/A N/A N/A 1,970.30 31 0
Jun 2025 /GCM5:CMX Jun 26, 2025 1,991.60 0.10 0.01% N/A N/A N/A 1,991.50 1 0
Dec 2025 /GCZ5:CMX Dec 29, 2025 2,013.10 0.10 0.00% N/A N/A N/A 2,013.00 7 0
Dec 2026 /GCZ6:CMX Dec 29, 2026 2,042.80 0.10 0.00% N/A N/A N/A 2,042.70 2 0