« Back to Futures & Commodities

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

$ 1805.90 EOD     -3.30 (-0.18%) Volume: 88.21k 5:15 PM EDT Jul 23, 2021
Today 5d 1m 3m 1y more
Last Price
1,805.90
Change $
3.30
Change %
0.18%
Volume
88.21k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,811.50
High
1,814.50
Low
1,793.10
Settlement
1,809.20
52 Wk Hi
2,082.10009
52 Wk Low
1,673.30004
Last Trade
07/23/21
Exchange
CMX

 
Gold Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2021 /GCN1:CMX Jul 28, 2021 1,801.40 -3.60 -0.20% 1,800.00 1,800.00 1,800.00 1,805.00 36 1
Aug 2021 /GCQ1:CMX Aug 27, 2021 1,801.80 -3.60 -0.20% 1,807.70 1,810.70 1,789.10 1,805.40 187483 233.5k
Sep 2021 /GCU1:CMX Sep 28, 2021 1,802.90 -3.60 -0.20% 1,808.30 1,811.00 1,790.20 1,806.50 1313 575
Oct 2021 /GCV1:CMX Oct 27, 2021 1,803.60 -3.50 -0.19% 1,809.10 1,812.20 1,791.00 1,807.10 30935 8.57k
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,805.90 -3.30 -0.18% 1,811.50 1,814.50 1,793.10 1,809.20 268505 88.21k
Feb 2022 /GCG2:CMX Feb 24, 2022 1,807.50 -3.50 -0.19% 1,812.80 1,813.30 1,795.20 1,811.00 18104 2.34k
Apr 2022 /GCJ2:CMX Apr 27, 2022 1,809.30 -3.60 -0.20% 1,810.00 1,810.20 1,799.90 1,812.90 4576 308
Jun 2022 /GCM2:CMX Jun 28, 2022 1,810.90 -3.80 -0.21% 1,812.30 1,813.10 1,806.70 1,814.70 3833 1.15k
Aug 2022 /GCQ2:CMX Aug 29, 2022 1,812.70 -3.70 -0.20% N/A N/A N/A 1,816.40 151 12
Oct 2022 /GCV2:CMX Oct 27, 2022 1,814.30 -3.70 -0.20% 1,821.00 1,821.00 1,810.00 1,818.00 65 6
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,815.50 -3.90 -0.21% 1,810.80 1,815.90 1,810.80 1,819.40 1456 5
Jun 2023 /GCM3:CMX Jun 28, 2023 1,824.90 -3.90 -0.21% N/A N/A N/A 1,828.80 9 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,834.20 -3.90 -0.21% N/A N/A N/A 1,838.10 14 0
Jun 2024 /GCM4:CMX Jun 26, 2024 1,856.10 -3.90 -0.21% N/A N/A N/A 1,860.00 5 0
Dec 2024 /GCZ4:CMX Dec 27, 2024 1,877.60 -3.90 -0.21% N/A N/A N/A 1,881.50 19 0
Jun 2025 /GCM5:CMX Jun 26, 2025 1,898.80 -3.90 -0.20% N/A N/A N/A 1,902.70 1 0
Dec 2025 /GCZ5:CMX Dec 29, 2025 1,920.30 -3.90 -0.20% N/A N/A N/A 1,924.20 2 0