« Back to Futures & Commodities

Detailed Quote for Gold Dec 2022 (/GCZ2:CMX)
$ 1797.90 EOD     13.20 (+0.74%) Volume: 7 5:15 PM EDT Apr 16, 2021
Today 5d 1m 3m 1y more
Last Price
1,797.90
Change $
13.20
Change %
0.74%
Volume
7
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,797.60
High
1,799.80
Low
1,797.30
Settlement
1,784.70
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/16/21
Exchange
CMX

 
Gold Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2021 /GCJ1:CMX Apr 28, 2021 1,779.00 13.60 0.77% 1,770.40 1,779.50 1,770.10 1,765.40 3448 625
May 2021 /GCK1:CMX May 26, 2021 1,779.30 13.50 0.76% 1,764.20 1,783.50 1,759.70 1,765.80 1676 446
Jun 2021 /GCM1:CMX Jun 28, 2021 1,780.20 13.40 0.76% 1,764.80 1,784.70 1,760.30 1,766.80 390956 167.94k
Aug 2021 /GCQ1:CMX Aug 27, 2021 1,782.20 13.40 0.76% 1,766.20 1,786.20 1,763.70 1,768.80 39547 2.31k
Oct 2021 /GCV1:CMX Oct 27, 2021 1,784.20 13.40 0.76% 1,768.70 1,786.80 1,768.60 1,770.80 12819 236
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,786.30 13.40 0.76% 1,768.40 1,790.30 1,767.10 1,772.90 20465 810
Feb 2022 /GCG2:CMX Feb 24, 2022 1,788.10 13.40 0.76% 1,770.50 1,790.20 1,768.30 1,774.70 5213 42
Apr 2022 /GCJ2:CMX Apr 27, 2022 1,789.70 13.30 0.75% 1,784.70 1,784.70 1,784.70 1,776.40 117 3
Jun 2022 /GCM2:CMX Jun 28, 2022 1,791.30 12.50 0.70% 1,771.50 1,789.50 1,771.50 1,778.80 394 17
Aug 2022 /GCQ2:CMX Aug 29, 2022 1,770.20 0.00 0.00% N/A N/A N/A 1,770.20 4 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,797.90 13.20 0.74% 1,797.60 1,799.80 1,797.30 1,784.70 381 7
Jun 2023 /GCM3:CMX Jun 28, 2023 1,763.40 0.00 0.00% N/A N/A N/A 1,763.40 9 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,816.60 13.20 0.73% N/A N/A N/A 1,803.40 15 0
Jun 2024 /GCM4:CMX Jun 26, 2024 1,794.60 0.00 0.00% N/A N/A N/A 1,794.60 5 0
Dec 2024 /GCZ4:CMX Dec 27, 2024 1,860.00 13.20 0.71% N/A N/A N/A 1,846.80 11 0
Jun 2025 /GCM5:CMX Jun 26, 2025 1,881.20 13.20 0.71% N/A N/A N/A 1,868.00 1 0
Dec 2025 /GCZ5:CMX Dec 29, 2025 1,902.70 13.20 0.70% N/A N/A N/A 1,889.50 2 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.