/GC (/GC) Index Quote

Historical

Detailed Quote for Gold Apr 2012 (/GC)

Today

Last Price
1,731.30

Change $
17.10

Change %
0.98%

Volume
137.39 k

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
1,746.80

High
1,754.70

Low
1,726.80

Settlement
1,748.40

52 Wk Hi
N/A

52 Wk Low
N/A

Last Trade
1:30

close Exchange Information Listed On Commodity Exchange Inc. (COMEX) (CMX) Exchange
CMX

Gold Futures EOD

Delivery	Symbol	Expiry Date	Last	Chg	% Chg	Open	High	Low	Settle	Open Int	Vol
Feb 2012	/GCG2:CMX	Feb 27, 2012	1,729.30	-17.10	-0.98%	1,744.00	1,751.50	1,728.20	1,746.40	814	452
Mar 2012	/GCH2:CMX	Mar 28, 2012	1,730.10	-17.00	-0.97%	1,746.10	1,753.10	1,725.40	1,747.10	1403	721
Apr 2012	/GCJ2:CMX	Apr 26, 2012	1,731.30	-17.10	-0.98%	1,746.80	1,754.70	1,726.80	1,748.40	240326	137.39 k
Jun 2012	/GCM2:CMX	Jun 27, 2012	1,734.00	-17.10	-0.98%	1,749.50	1,756.30	1,730.40	1,751.10	56719	4.55 k
Aug 2012	/GCQ2:CMX	Aug 29, 2012	1,736.60	-17.10	-0.98%	1,755.00	1,759.00	1,736.10	1,753.70	20792	1.87 k
Oct 2012	/GCV2:CMX	Oct 29, 2012	1,739.00	-17.20	-0.98%	1,758.00	1,760.00	1,754.50	1,756.20	12099	64
Dec 2012	/GCZ2:CMX	Dec 27, 2012	1,741.40	-17.30	-0.98%	1,757.20	1,765.00	1,739.90	1,758.70	29859	1.92 k
Feb 2013	/GCG3:CMX	Feb 26, 2013	1,743.70	-17.30	-0.98%	1,759.60	1,763.50	1,759.60	1,761.00	12538	26
Apr 2013	/GCJ3:CMX	Apr 26, 2013	1,746.10	-17.30	-0.98%	N/A	N/A	N/A	1,763.40	2823	1
Jun 2013	/GCM3:CMX	Jun 26, 2013	1,749.20	-17.20	-0.97%	N/A	N/A	N/A	1,766.40	11391	0
Aug 2013	/GCQ3:CMX	Aug 28, 2013	1,752.40	-17.20	-0.97%	N/A	N/A	N/A	1,769.60	218	0
Oct 2013	/GCV3:CMX	Oct 29, 2013	1,755.70	-17.20	-0.97%	N/A	N/A	N/A	1,772.90	1	0
Dec 2013	/GCZ3:CMX	Dec 27, 2013	1,759.10	-17.20	-0.97%	N/A	N/A	N/A	1,776.30	11222	120
Jun 2014	/GCM4:CMX	Jun 26, 2014	1,770.50	-17.10	-0.96%	N/A	N/A	N/A	1,787.60	7661	0
Dec 2014	/GCZ4:CMX	Dec 29, 2014	1,783.10	-17.00	-0.94%	N/A	N/A	N/A	1,800.10	9416	15
Jun 2015	/GCM5:CMX	Jun 26, 2015	1,797.00	-16.90	-0.93%	N/A	N/A	N/A	1,813.90	5959	0
Dec 2015	/GCZ5:CMX	Dec 29, 2015	1,813.50	-16.70	-0.91%	N/A	N/A	N/A	1,830.20	9158	5
Jun 2016	/GCM6:CMX	Jun 28, 2016	1,830.80	-16.60	-0.90%	N/A	N/A	N/A	1,847.40	52	0
Dec 2016	/GCZ6:CMX	Dec 28, 2016	1,849.80	-16.40	-0.88%	N/A	N/A	N/A	1,866.20	3424	0
Jun 2017	/GCM7:CMX	Jun 28, 2017	1,872.60	-16.40	-0.87%	N/A	N/A	N/A	1,889.00	185	0
Dec 2017	/GCZ7:CMX	Dec 27, 2017	1,899.30	-16.40	-0.86%	N/A	N/A	N/A	1,915.70	1	0