Detailed Quote for Gold Dec 2025 (/GCZ5:CMX) |
|
|
|
|
|
Change $ |
 22.80
|
|
Change % |
 1.18%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
Commodity Exchange Inc. (COMEX) (CMX)
Exchange |
CMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Jan 2021 |
/GCF1:CMX
|
Jan 27, 2021 |
1,829.30 |
-21.00 |
-1.13% |
1,829.40 |
1,829.40 |
1,825.00 |
1,850.30 |
31 |
31 |
Feb 2021 |
/GCG1:CMX
|
Feb 24, 2021 |
1,829.90 |
-21.50 |
-1.16% |
1,847.30 |
1,856.60 |
1,822.10 |
1,851.40 |
235934 |
224.73k |
Mar 2021 |
/GCH1:CMX
|
Mar 29, 2021 |
1,831.70 |
-21.60 |
-1.17% |
1,855.00 |
1,856.60 |
1,825.30 |
1,853.30 |
888 |
380 |
Apr 2021 |
/GCJ1:CMX
|
Apr 28, 2021 |
1,833.70 |
-21.70 |
-1.17% |
1,850.40 |
1,860.20 |
1,826.10 |
1,855.40 |
229703 |
38.74k |
Jun 2021 |
/GCM1:CMX
|
Jun 28, 2021 |
1,836.50 |
-22.00 |
-1.18% |
1,854.60 |
1,863.30 |
1,829.00 |
1,858.50 |
44291 |
4.8k |
Aug 2021 |
/GCQ1:CMX
|
Aug 27, 2021 |
1,839.00 |
-22.00 |
-1.18% |
1,857.90 |
1,863.40 |
1,832.30 |
1,861.00 |
14496 |
530 |
Oct 2021 |
/GCV1:CMX
|
Oct 27, 2021 |
1,841.40 |
-22.30 |
-1.20% |
1,844.20 |
1,844.20 |
1,835.90 |
1,863.70 |
6335 |
125 |
Dec 2021 |
/GCZ1:CMX
|
Dec 29, 2021 |
1,843.90 |
-22.60 |
-1.21% |
1,865.50 |
1,870.50 |
1,839.30 |
1,866.50 |
11224 |
249 |
Feb 2022 |
/GCG2:CMX
|
Feb 24, 2022 |
1,846.40 |
-22.80 |
-1.22% |
1,840.00 |
1,842.00 |
1,839.60 |
1,869.20 |
3348 |
123 |
Apr 2022 |
/GCJ2:CMX
|
Apr 27, 2022 |
1,849.10 |
-22.80 |
-1.22% |
1,847.80 |
1,847.80 |
1,847.80 |
1,871.90 |
23 |
7 |
Jun 2022 |
/GCM2:CMX
|
Jun 28, 2022 |
1,868.00 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
1,868.00 |
113 |
0 |
Aug 2022 |
/GCQ2:CMX
|
Aug 29, 2022 |
1,853.50 |
-22.80 |
-1.22% |
N/A |
N/A |
N/A |
1,876.30 |
4 |
0 |
Dec 2022 |
/GCZ2:CMX
|
Dec 28, 2022 |
1,859.30 |
-22.80 |
-1.21% |
N/A |
N/A |
N/A |
1,882.10 |
276 |
10 |
Jun 2023 |
/GCM3:CMX
|
Jun 28, 2023 |
1,868.70 |
-22.80 |
-1.21% |
1,886.00 |
1,886.00 |
1,886.00 |
1,891.50 |
9 |
1 |
Dec 2023 |
/GCZ3:CMX
|
Dec 27, 2023 |
1,878.00 |
-22.80 |
-1.20% |
N/A |
N/A |
N/A |
1,900.80 |
6 |
0 |
Jun 2024 |
/GCM4:CMX
|
Jun 26, 2024 |
1,887.50 |
-22.80 |
-1.19% |
N/A |
N/A |
N/A |
1,910.30 |
2 |
0 |
Dec 2024 |
/GCZ4:CMX
|
Dec 27, 2024 |
1,896.60 |
-22.80 |
-1.19% |
N/A |
N/A |
N/A |
1,919.40 |
9 |
0 |
Jun 2025 |
/GCM5:CMX
|
Jun 26, 2025 |
1,905.40 |
-22.80 |
-1.18% |
N/A |
N/A |
N/A |
1,928.20 |
0 |
0 |
Dec 2025 |
/GCZ5:CMX
|
Dec 29, 2025 |
1,914.50 |
-22.80 |
-1.18% |
N/A |
N/A |
N/A |
1,937.30 |
2 |
0 |
|
|