« Back to Futures & Commodities

Detailed Quote for Gold Feb 2022 (/GCG2:CMX)

$ 1823.40 EOD     31.20 (+1.74%) Volume: 869 5:15 PM EDT May 6, 2021
Today 5d 1m 3m 1y more
Last Price
1,823.40
Change $
31.20
Change %
1.74%
Volume
869
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,802.70
High
1,823.70
Low
1,822.10
Settlement
1,792.20
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/06/21
Exchange
CMX

 
Gold Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2021 /GCK1:CMX May 26, 2021 1,815.50 31.40 1.76% 1,788.90 1,815.10 1,813.80 1,784.10 352 13
Jun 2021 /GCM1:CMX Jun 28, 2021 1,815.70 31.40 1.76% 1,787.00 1,816.50 1,813.00 1,784.30 367199 277.68k
Jul 2021 /GCN1:CMX Jul 28, 2021 1,816.70 31.40 1.76% 1,786.60 1,817.60 1,785.20 1,785.30 325 130
Aug 2021 /GCQ1:CMX Aug 27, 2021 1,817.90 31.40 1.76% 1,789.00 1,818.30 1,815.60 1,786.50 71819 21.75k
Oct 2021 /GCV1:CMX Oct 27, 2021 1,819.60 31.30 1.75% 1,790.20 1,820.20 1,817.20 1,788.30 13356 779
Dec 2021 /GCZ1:CMX Dec 29, 2021 1,821.50 31.20 1.74% 1,791.40 1,821.80 1,819.00 1,790.30 30391 6.67k
Feb 2022 /GCG2:CMX Feb 24, 2022 1,823.40 31.20 1.74% 1,802.70 1,823.70 1,822.10 1,792.20 5700 869
Apr 2022 /GCJ2:CMX Apr 27, 2022 1,825.50 31.00 1.73% 1,823.60 1,824.30 1,823.40 1,794.50 503 166
Jun 2022 /GCM2:CMX Jun 28, 2022 1,827.10 47.20 2.65% 1,805.80 1,807.10 1,805.80 1,779.90 436 14
Aug 2022 /GCQ2:CMX Aug 29, 2022 1,828.60 48.40 2.72% 1,825.00 1,825.00 1,825.00 1,780.20 6 2
Oct 2022 /GCV2:CMX Oct 27, 2022 1,809.20 0.00 0.00% N/A N/A N/A 1,809.20 1 0
Dec 2022 /GCZ2:CMX Dec 28, 2022 1,832.20 31.00 1.72% 1,809.70 1,830.30 1,830.30 1,801.20 409 15
Jun 2023 /GCM3:CMX Jun 28, 2023 1,809.40 0.00 0.00% N/A N/A N/A 1,809.40 9 0
Dec 2023 /GCZ3:CMX Dec 27, 2023 1,815.00 0.00 0.00% N/A N/A N/A 1,815.00 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 1,894.30 35.90 1.93% 1,875.00 1,875.00 1,875.00 1,858.40 13 1
Jun 2025 /GCM5:CMX Jun 26, 2025 1,894.60 0.00 0.00% N/A N/A N/A 1,894.60 1 0
Dec 2025 /GCZ5:CMX Dec 29, 2025 1,937.00 31.00 1.63% N/A N/A N/A 1,906.00 2 0