/GC:CMX (/GC:CMX) Index Quote

Historical

Detailed Quote for Gold Apr 2012 (/GC:CMX)

Today

Last Price
1,748.50

Change $
17.20

Change %
0.99%

Volume
133.95 k

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
1,734.40

High
1,755.10

Low
1,728.40

Settlement
1,731.30

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	1,739.00	9.70	0.56%	1,731.40	1,749.70	1,726.70	1,729.30	818	76
Mar 2012	/GCH2:CMX	Mar 28, 2012	1,740.00	9.90	0.57%	1,733.70	1,754.10	1,727.20	1,730.10	1413	762
Apr 2012	/GCJ2:CMX	Apr 26, 2012	1,741.20	9.90	0.57%	1,734.40	1,755.10	1,728.40	1,731.30	236981	134.66 k
Jun 2012	/GCM2:CMX	Jun 27, 2012	1,744.00	10.00	0.58%	1,736.50	1,757.00	1,731.90	1,734.00	56462	3.24 k
Aug 2012	/GCQ2:CMX	Aug 29, 2012	1,746.60	10.00	0.58%	1,745.30	1,758.00	1,736.00	1,736.60	20449	1.9 k
Oct 2012	/GCV2:CMX	Oct 29, 2012	1,749.00	10.00	0.58%	1,751.00	1,751.00	1,751.00	1,739.00	12140	46
Dec 2012	/GCZ2:CMX	Dec 27, 2012	1,751.40	10.00	0.57%	1,745.00	1,764.00	1,738.60	1,741.40	29841	985
Feb 2013	/GCG3:CMX	Feb 26, 2013	1,753.70	10.00	0.57%	1,746.10	1,763.10	1,746.10	1,743.70	12522	81
Apr 2013	/GCJ3:CMX	Apr 26, 2013	1,756.10	10.00	0.57%	N/A	N/A	N/A	1,746.10	2823	0
Jun 2013	/GCM3:CMX	Jun 26, 2013	1,759.40	10.20	0.58%	N/A	N/A	N/A	1,749.20	11391	48
Aug 2013	/GCQ3:CMX	Aug 28, 2013	1,762.60	10.20	0.58%	N/A	N/A	N/A	1,752.40	218	0
Oct 2013	/GCV3:CMX	Oct 29, 2013	1,765.90	10.20	0.58%	N/A	N/A	N/A	1,755.70	1	0
Dec 2013	/GCZ3:CMX	Dec 27, 2013	1,769.30	10.20	0.58%	N/A	N/A	N/A	1,759.10	11237	88
Jun 2014	/GCM4:CMX	Jun 26, 2014	1,780.90	10.40	0.59%	N/A	N/A	N/A	1,770.50	7661	0
Dec 2014	/GCZ4:CMX	Dec 29, 2014	1,793.80	10.70	0.60%	N/A	N/A	N/A	1,783.10	9411	0
Jun 2015	/GCM5:CMX	Jun 26, 2015	1,808.30	11.30	0.63%	N/A	N/A	N/A	1,797.00	5959	0
Dec 2015	/GCZ5:CMX	Dec 29, 2015	1,825.50	12.00	0.66%	1,832.00	1,832.00	1,832.00	1,813.50	9158	37
Jun 2016	/GCM6:CMX	Jun 28, 2016	1,843.50	12.70	0.69%	N/A	N/A	N/A	1,830.80	52	0
Dec 2016	/GCZ6:CMX	Dec 28, 2016	1,863.30	13.50	0.73%	N/A	N/A	N/A	1,849.80	3424	11
Jun 2017	/GCM7:CMX	Jun 28, 2017	1,886.10	13.50	0.72%	N/A	N/A	N/A	1,872.60	185	0
Dec 2017	/GCZ7:CMX	Dec 27, 2017	1,912.80	13.50	0.71%	N/A	N/A	N/A	1,899.30	1	0