« Back to Futures & Commodities

Detailed Quote for Gold Dec 2022 (/GCZ2:CMX)

$ 1893.30 EOD     25.50 (+1.37%) Volume: 2 5:15 PM EST 20-Jan-2021
Today 5d 1m 3m 1y more
Last Price
1,893.30
Change $
25.50
Change %
1.37%
Volume
2
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,895.00
High
1,895.00
Low
1,895.00
Settlement
1,867.80
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/20/21
Exchange
CMX

 
Gold Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2021 /GCF1:CMX Jan 27, 2021 1,865.90 26.40 1.44% 1,847.80 1,866.60 1,866.60 1,839.50 12 16
Feb 2021 /GCG1:CMX Feb 24, 2021 1,866.50 26.30 1.43% 1,839.90 1,872.00 1,861.90 1,840.20 195458 270.62k
Mar 2021 /GCH1:CMX Mar 29, 2021 1,868.50 26.50 1.44% 1,841.70 1,873.00 1,864.80 1,842.00 1086 615
Apr 2021 /GCJ1:CMX Apr 28, 2021 1,870.20 26.20 1.42% 1,843.20 1,875.60 1,865.80 1,844.00 266477 51.24k
Jun 2021 /GCM1:CMX Jun 28, 2021 1,872.70 26.20 1.42% 1,846.30 1,877.50 1,868.50 1,846.50 49539 5.66k
Aug 2021 /GCQ1:CMX Aug 27, 2021 1,874.80 25.80 1.40% 1,853.10 1,880.00 1,870.10 1,849.00 14671 1.01k
Oct 2021 /GCV1:CMX Oct 27, 2021 1,876.70 25.60 1.38% 1,850.30 1,880.90 1,872.80 1,851.10 6760 972
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,878.60 25.10 1.35% 1,859.50 1,883.30 1,875.30 1,853.50 11494 766
Feb 2022 /GCG2:CMX Feb 24, 2022 1,880.50 25.50 1.37% 1,880.30 1,880.30 1,880.30 1,855.00 3343 13
Apr 2022 /GCJ2:CMX Apr 27, 2022 1,847.80 0.00 0.00% N/A N/A N/A 1,847.80 23 0
Jun 2022 /GCM2:CMX Jun 28, 2022 1,868.00 0.00 0.00% N/A N/A N/A 1,868.00 128 0
Aug 2022 /GCQ2:CMX Aug 29, 2022 1,887.50 25.50 1.37% N/A N/A N/A 1,862.00 4 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,893.30 25.50 1.37% 1,895.00 1,895.00 1,895.00 1,867.80 275 2
Jun 2023 /GCM3:CMX Jun 28, 2023 1,886.00 0.00 0.00% N/A N/A N/A 1,886.00 9 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,912.00 25.50 1.35% N/A N/A N/A 1,886.50 6 0
Jun 2024 /GCM4:CMX Jun 26, 2024 1,921.50 25.50 1.34% N/A N/A N/A 1,896.00 2 0
Dec 2024 /GCZ4:CMX Dec 27, 2024 1,930.60 25.50 1.34% N/A N/A N/A 1,905.10 9 0
Jun 2025 /GCM5:CMX Jun 26, 2025 1,939.40 25.50 1.33% N/A N/A N/A 1,913.90 0 0
Dec 2025 /GCZ5:CMX Dec 29, 2025 1,948.50 25.50 1.33% N/A N/A N/A 1,923.00 2 0