S&P 500
2809.55
+11.12 +0.40%
Dow Indu
25119.89
+55.53 +0.22%
Nasdaq
7856.70
+50.98 +0.65%
Crude Oil
66.80
-0.36 -0.54%
Gold
1225.500
-3.045 -0.25%
Euro
1.163600
-0.002120 -0.18%
US Dollar
95.240
+0.255 +0.27%
Strong
IntercontinentalExchange/NY Board (NYBOT)Metals › GOLD (MINI) (YG)
MarketContractOpenHighLowLastChangePctTime
YG.N18.EJul 2018 (E)1225.71225.71225.71225.7-12.4-1.01%set 14:22
YG.Q18.EAug 2018 (E)1224.71227.01220.91221.0-6.3-0.51%02:28
YG.U18.ESep 2018 (E)1229.91229.91229.91229.9-12.3-1.00%set 14:22
YG.V18.EOct 2018 (E)1243.81243.81242.01232.3-12.5-1.01%set 14:22
YG.Z18.EDec 2018 (E)1233.71233.71233.71233.7-4.1-0.33%02:28
YG.G19.EFeb 2019 (E)1243.61243.61243.61243.6-12.8-1.03%set 14:22
YG.J19.EApr 2019 (E)1249.51249.51249.51249.5-12.8-1.02%set 14:22
YG.M19.EJun 2019 (E)1255.81255.81255.81255.8-12.8-1.02%set 14:22
YG.Q19.EAug 2019 (E)1262.11262.11262.11262.1-12.9-1.02%set 14:22
YG.V19.EOct 2019 (E)1268.71268.71268.71268.7-12.9-1.02%set 14:22
YG.Z19.EDec 2019 (E)1275.31275.31275.31275.3-12.9-1.01%set 14:22
YG.G20.EFeb 2020 (E)1281.91281.91281.91281.9-12.9-1.01%set 14:22
YG.J20.EApr 2020 (E)1288.31288.31288.31288.3-12.9-1.00%set 14:22
YG.M20.EJun 2020 (E)1295.11295.11295.11295.1-12.9-1.00%set 14:22
YG.Z20.EDec 2020 (E)1314.61314.61314.61314.6-12.9-0.98%set 14:22
YG.M21.EJun 2021 (E)1334.21334.21334.21334.2-12.9-0.97%set 14:22
YG.Z21.EDec 2021 (E)1353.71353.71353.71353.7-12.9-0.95%set 14:22
YG.M22.EJun 2022 (E)1373.11373.11373.11373.1-12.9-0.94%set 14:22
YG.Z22.EDec 2022 (E)1392.31392.31392.31392.3-12.9-0.93%set 14:22
YG.M23.EJun 2023 (E)1411.31411.31411.31411.3-12.9-0.91%set 14:22
YG.N18:G19.EJul 2018/Feb 2019 Spread-179-179-179-179+40.00%set 14:22
YG.N18:G20.EJul 2018/Feb 2020 Spread-562-562-562-562+50.00%set 14:22
YG.N18:J19.EJul 2018/Apr 2019 Spread-238-238-238-238+40.00%set 14:22
YG.N18:J20.EJul 2018/Apr 2020 Spread-626-626-626-626+50.00%set 14:22
YG.N18:M19.EJul 2018/Jun 2019 Spread-301-301-301-301+40.00%set 14:22
YG.N18:M20.EJul 2018/Jun 2020 Spread-694-694-694-694+50.00%set 14:22
YG.N18:M21.EJul 2018/Jun 2021 Spread-1085-1085-1085-1085+50.00%set 14:22
YG.N18:M22.EJul 2018/Jun 2022 Spread-1474-1474-1474-1474+50.00%set 14:22
YG.N18:Q18.EJul 2018/Aug 2018 Spread-16-16-16-1600.00%set 14:22
YG.N18:Q19.EJul 2018/Aug 2019 Spread-364-364-364-364+50.00%set 14:22
YG.N18:U18.EJul 2018/Sep 2018 Spread-42-42-42-42-10.00%set 14:22
YG.N18:V18.EJul 2018/Oct 2018 Spread-66-66-66-66+10.00%set 14:22
YG.N18:V19.EJul 2018/Oct 2019 Spread-430-430-430-430+50.00%set 14:22
YG.N18:Z18.EJul 2018/Dec 2018 Spread-121-121-121-121+10.00%set 14:22
YG.N18:Z19.EJul 2018/Dec 2019 Spread-496-496-496-496+50.00%set 14:22
YG.N18:Z20.EJul 2018/Dec 2020 Spread-889-889-889-889+50.00%set 14:22
YG.N18:Z21.EJul 2018/Dec 2021 Spread-1280-1280-1280-1280+50.00%set 14:22
YG.N18:Z22.EJul 2018/Dec 2022 Spread-1666-1666-1666-1666+50.00%set 14:22
YG.Q18:G19.EAug 2018/Feb 2019 Spread-16.3-16.3-16.3-16.3+0.40.00%set 14:22
YG.Q18:G20.EAug 2018/Feb 2020 Spread-546-546-546-546+50.00%set 14:22
YG.Q18:J19.EAug 2018/Apr 2019 Spread-22.2-22.2-22.2-22.2+0.40.00%set 14:22
YG.Q18:J20.EAug 2018/Apr 2020 Spread-610-610-610-610+50.00%set 14:22
YG.Q18:M19.EAug 2018/Jun 2019 Spread-28.5-28.5-28.5-28.5+0.40.00%set 14:22
YG.Q18:M20.EAug 2018/Jun 2020 Spread-67.8-67.8-67.8-67.8+0.50.00%set 14:22
YG.Q18:M21.EAug 2018/Jun 2021 Spread-106.9-106.9-106.9-106.9+0.50.00%set 14:22
YG.Q18:M22.EAug 2018/Jun 2022 Spread-1458-1458-1458-1458+50.00%set 14:22
YG.Q18:Q19.EAug 2018/Aug 2019 Spread-348-348-348-348+50.00%set 14:22
YG.Q18:U18.EAug 2018/Sep 2018 Spread-26-26-26-26-10.00%set 14:22
YG.Q18:V18.EAug 2018/Oct 2018 Spread-7.1-7.1-7.1-5.0+0.10.00%set 14:22
YG.Q18:V19.EAug 2018/Oct 2019 Spread-414-414-414-414+50.00%set 14:22
YG.Q18:Z18.EAug 2018/Dec 2018 Spread-12.7-12.7-12.7-12.7-2.20.00%02:28
YG.Q18:Z19.EAug 2018/Dec 2019 Spread-48.0-48.0-48.0-48.0+0.50.00%set 14:22
YG.Q18:Z20.EAug 2018/Dec 2020 Spread-87.3-87.3-87.3-87.3+0.50.00%set 14:22
YG.Q18:Z21.EAug 2018/Dec 2021 Spread-126.4-126.4-126.4-126.4+0.50.00%set 14:22
YG.Q18:Z22.EAug 2018/Dec 2022 Spread-1650-1650-1650-1650+50.00%set 14:22
YG.U18:G19.ESep 2018/Feb 2019 Spread-137-137-137-137+50.00%set 14:22
YG.U18:G20.ESep 2018/Feb 2020 Spread-520-520-520-520+60.00%set 14:22
YG.U18:J19.ESep 2018/Apr 2019 Spread-196-196-196-196+50.00%set 14:22
YG.U18:J20.ESep 2018/Apr 2020 Spread-584-584-584-584+60.00%set 14:22
YG.U18:M19.ESep 2018/Jun 2019 Spread-259-259-259-259+50.00%set 14:22
YG.U18:M20.ESep 2018/Jun 2020 Spread-652-652-652-652+60.00%set 14:22
YG.U18:M21.ESep 2018/Jun 2021 Spread-1043-1043-1043-1043+60.00%set 14:22
YG.U18:M22.ESep 2018/Jun 2022 Spread-1432-1432-1432-1432+60.00%set 14:22
YG.U18:M23.ESep 2018/Jun 2023 Spread-1814-1814-1814-1814+60.00%set 14:22
YG.U18:Q19.ESep 2018/Aug 2019 Spread-322-322-322-322+60.00%set 14:22
YG.U18:V18.ESep 2018/Oct 2018 Spread-24-24-24-24+20.00%set 14:22
YG.U18:V19.ESep 2018/Oct 2019 Spread-388-388-388-388+60.00%set 14:22
YG.U18:Z18.ESep 2018/Dec 2018 Spread-79-79-79-79+20.00%set 14:22
YG.U18:Z19.ESep 2018/Dec 2019 Spread-454-454-454-454+60.00%set 14:22
YG.U18:Z20.ESep 2018/Dec 2020 Spread-847-847-847-847+60.00%set 14:22
YG.U18:Z21.ESep 2018/Dec 2021 Spread-1238-1238-1238-1238+60.00%set 14:22
YG.U18:Z22.ESep 2018/Dec 2022 Spread-1624-1624-1624-1624+60.00%set 14:22
YG.V18:G19.EOct 2018/Feb 2019 Spread-11.3-11.3-11.3-11.3+0.30.00%set 14:22
YG.V18:G20.EOct 2018/Feb 2020 Spread-496-496-496-496+40.00%set 14:22
YG.V18:J19.EOct 2018/Apr 2019 Spread-17.2-17.2-17.2-17.2+0.30.00%set 14:22
YG.V18:J20.EOct 2018/Apr 2020 Spread-560-560-560-560+40.00%set 14:22
YG.V18:M19.EOct 2018/Jun 2019 Spread-23.5-23.5-23.5-23.5+0.30.00%set 14:22
YG.V18:M20.EOct 2018/Jun 2020 Spread-62.8-62.8-62.8-62.8+0.40.00%set 14:22
YG.V18:M21.EOct 2018/Jun 2021 Spread-101.9-101.9-101.9-101.9+0.40.00%set 14:22
YG.V18:M22.EOct 2018/Jun 2022 Spread-1408-1408-1408-1408+40.00%set 14:22
YG.V18:Q19.EOct 2018/Aug 2019 Spread-298-298-298-298+40.00%set 14:22
YG.V18:V19.EOct 2018/Oct 2019 Spread-364-364-364-364+40.00%set 14:22
YG.V18:Z18.EOct 2018/Dec 2018 Spread-5.9-5.9-5.9-5.50.00.00%set 14:22
YG.V18:Z19.EOct 2018/Dec 2019 Spread-43.0-43.0-43.0-43.0+0.40.00%set 14:22
YG.V18:Z20.EOct 2018/Dec 2020 Spread-82.3-82.3-82.3-82.3+0.40.00%set 14:22
YG.V18:Z21.EOct 2018/Dec 2021 Spread-121.4-121.4-121.4-121.4+0.40.00%set 14:22
YG.V18:Z22.EOct 2018/Dec 2022 Spread-1600-1600-1600-1600+40.00%set 14:22
YG.Z18:G19.EDec 2018/Feb 2019 Spread-6.6-6.6-6.6-5.8+0.30.00%set 14:22
YG.Z18:G20.EDec 2018/Feb 2020 Spread-441-441-441-441+40.00%set 14:22
YG.Z18:J19.EDec 2018/Apr 2019 Spread-13.5-13.5-13.5-11.7+0.30.00%set 14:22
YG.Z18:J20.EDec 2018/Apr 2020 Spread-505-505-505-505+40.00%set 14:22
YG.Z18:M19.EDec 2018/Jun 2019 Spread-18.0-18.0-18.0-18.0+0.30.00%set 14:22
YG.Z18:M20.EDec 2018/Jun 2020 Spread-57.3-57.3-57.3-57.3+0.40.00%set 14:22
YG.Z18:M21.EDec 2018/Jun 2021 Spread-96.4-96.4-96.4-96.4+0.40.00%set 14:22
YG.Z18:M22.EDec 2018/Jun 2022 Spread-1353-1353-1353-1353+40.00%set 14:22
YG.Z18:Q19.EDec 2018/Aug 2019 Spread-243-243-243-243+40.00%set 14:22
YG.Z18:V19.EDec 2018/Oct 2019 Spread-309-309-309-309+40.00%set 14:22
YG.Z18:Z19.EDec 2018/Dec 2019 Spread-37.5-37.5-37.5-37.5+0.40.00%set 14:22
YG.Z18:Z20.EDec 2018/Dec 2020 Spread-76.8-76.8-76.8-76.8+0.40.00%set 14:22
YG.Z18:Z21.EDec 2018/Dec 2021 Spread-115.9-115.9-115.9-115.9+0.40.00%set 14:22
YG.Z18:Z22.EDec 2018/Dec 2022 Spread-1545-1545-1545-1545+40.00%set 14:22
YG.G19:G20.EFeb 2019/Feb 2020 Spread-383-383-383-383+10.00%set 14:22
YG.G19:J19.EFeb 2019/Apr 2019 Spread-6.9-6.9-6.9-5.90.00.00%set 14:22
YG.G19:J20.EFeb 2019/Apr 2020 Spread-447-447-447-447+10.00%set 14:22
YG.G19:M19.EFeb 2019/Jun 2019 Spread-12.2-12.2-12.2-12.20.00.00%set 14:22
YG.G19:M20.EFeb 2019/Jun 2020 Spread-51.5-51.5-51.5-51.5+0.10.00%set 14:22
YG.G19:M21.EFeb 2019/Jun 2021 Spread-90.6-90.6-90.6-90.6+0.10.00%set 14:22
YG.G19:M22.EFeb 2019/Jun 2022 Spread-1295-1295-1295-1295+10.00%set 14:22
YG.G19:Q19.EFeb 2019/Aug 2019 Spread-185-185-185-185+10.00%set 14:22
YG.G19:V19.EFeb 2019/Oct 2019 Spread-251-251-251-251+10.00%set 14:22
YG.G19:Z19.EFeb 2019/Dec 2019 Spread-31.7-31.7-31.7-31.7+0.10.00%set 14:22
YG.G19:Z20.EFeb 2019/Dec 2020 Spread-71.0-71.0-71.0-71.0+0.10.00%set 14:22
YG.G19:Z21.EFeb 2019/Dec 2021 Spread-110.1-110.1-110.1-110.1+0.10.00%set 14:22
YG.G19:Z22.EFeb 2019/Dec 2022 Spread-1487-1487-1487-1487+10.00%set 14:22
YG.J19:G20.EApr 2019/Feb 2020 Spread-324-324-324-324+10.00%set 14:22
YG.J19:J20.EApr 2019/Apr 2020 Spread-388-388-388-388+10.00%set 14:22
YG.J19:M19.EApr 2019/Jun 2019 Spread-6.3-6.3-6.3-6.30.00.00%set 14:22
YG.J19:M20.EApr 2019/Jun 2020 Spread-45.6-45.6-45.6-45.6+0.10.00%set 14:22
YG.J19:M21.EApr 2019/Jun 2021 Spread-84.7-84.7-84.7-84.7+0.10.00%set 14:22
YG.J19:M22.EApr 2019/Jun 2022 Spread-1236-1236-1236-1236+10.00%set 14:22
YG.J19:Q19.EApr 2019/Aug 2019 Spread-126-126-126-126+10.00%set 14:22
YG.J19:V19.EApr 2019/Oct 2019 Spread-192-192-192-192+10.00%set 14:22
YG.J19:Z19.EApr 2019/Dec 2019 Spread-25.8-25.8-25.8-25.8+0.10.00%set 14:22
YG.J19:Z20.EApr 2019/Dec 2020 Spread-65.1-65.1-65.1-65.1+0.10.00%set 14:22
YG.J19:Z21.EApr 2019/Dec 2021 Spread-104.2-104.2-104.2-104.2+0.10.00%set 14:22
YG.J19:Z22.EApr 2019/Dec 2022 Spread-1428-1428-1428-1428+10.00%set 14:22
YG.M19:G20.EJun 2019/Feb 2020 Spread-261-261-261-261+10.00%set 14:22
YG.M19:J20.EJun 2019/Apr 2020 Spread-325-325-325-325+10.00%set 14:22
YG.M19:M20.EJun 2019/Jun 2020 Spread-39.3-39.3-39.3-39.3+0.10.00%set 14:22
YG.M19:M21.EJun 2019/Jun 2021 Spread-78.4-78.4-78.4-78.4+0.10.00%set 14:22
YG.M19:M22.EJun 2019/Jun 2022 Spread-1173-1173-1173-1173+10.00%set 14:22
YG.M19:Q19.EJun 2019/Aug 2019 Spread-63-63-63-63+10.00%set 14:22
YG.M19:V19.EJun 2019/Oct 2019 Spread-129-129-129-129+10.00%set 14:22
YG.M19:Z19.EJun 2019/Dec 2019 Spread-19.5-19.5-19.5-19.5+0.10.00%set 14:22
YG.M19:Z20.EJun 2019/Dec 2020 Spread-58.8-58.8-58.8-58.8+0.10.00%set 14:22
YG.M19:Z21.EJun 2019/Dec 2021 Spread-97.9-97.9-97.9-97.9+0.10.00%set 14:22
YG.M19:Z22.EJun 2019/Dec 2022 Spread-1365-1365-1365-1365+10.00%set 14:22
YG.Q19:G20.EAug 2019/Feb 2020 Spread-198-198-198-19800.00%set 14:22
YG.Q19:J20.EAug 2019/Apr 2020 Spread-262-262-262-26200.00%set 14:22
YG.Q19:M20.EAug 2019/Jun 2020 Spread-330-330-330-33000.00%set 14:22
YG.Q19:M21.EAug 2019/Jun 2021 Spread-721-721-721-72100.00%set 14:22
YG.Q19:M22.EAug 2019/Jun 2022 Spread-1110-1110-1110-111000.00%set 14:22
YG.Q19:V19.EAug 2019/Oct 2019 Spread-66-66-66-6600.00%set 14:22
YG.Q19:Z19.EAug 2019/Dec 2019 Spread-132-132-132-13200.00%set 14:22
YG.Q19:Z20.EAug 2019/Dec 2020 Spread-525-525-525-52500.00%set 14:22
YG.Q19:Z21.EAug 2019/Dec 2021 Spread-916-916-916-91600.00%set 14:22
YG.Q19:Z22.EAug 2019/Dec 2022 Spread-1302-1302-1302-130200.00%set 14:22
YG.V19:G20.EOct 2019/Feb 2020 Spread-132-132-132-13200.00%set 14:22
YG.V19:J20.EOct 2019/Apr 2020 Spread-196-196-196-19600.00%set 14:22
YG.V19:M20.EOct 2019/Jun 2020 Spread-264-264-264-26400.00%set 14:22
YG.V19:M21.EOct 2019/Jun 2021 Spread-655-655-655-65500.00%set 14:22
YG.V19:M22.EOct 2019/Jun 2022 Spread-1044-1044-1044-104400.00%set 14:22
YG.V19:Z19.EOct 2019/Dec 2019 Spread-66-66-66-6600.00%set 14:22
YG.V19:Z20.EOct 2019/Dec 2020 Spread-459-459-459-45900.00%set 14:22
YG.V19:Z21.EOct 2019/Dec 2021 Spread-850-850-850-85000.00%set 14:22
YG.V19:Z22.EOct 2019/Dec 2022 Spread-1236-1236-1236-123600.00%set 14:22
YG.Z19:G20.EDec 2019/Feb 2020 Spread-66-66-66-6600.00%set 14:22
YG.Z19:J20.EDec 2019/Apr 2020 Spread-130-130-130-13000.00%set 14:22
YG.Z19:M20.EDec 2019/Jun 2020 Spread-19.8-19.8-19.8-19.80.00.00%set 14:22
YG.Z19:M21.EDec 2019/Jun 2021 Spread-58.9-58.9-58.9-58.90.00.00%set 14:22
YG.Z19:M22.EDec 2019/Jun 2022 Spread-978-978-978-97800.00%set 14:22
YG.Z19:Z20.EDec 2019/Dec 2020 Spread-39.3-39.3-39.3-39.30.00.00%set 14:22
YG.Z19:Z21.EDec 2019/Dec 2021 Spread-78.4-78.4-78.4-78.40.00.00%set 14:22
YG.Z19:Z22.EDec 2019/Dec 2022 Spread-1170-1170-1170-117000.00%set 14:22
YG.G20:J20.EFeb 2020/Apr 2020 Spread-64-64-64-6400.00%set 14:22
YG.G20:M20.EFeb 2020/Jun 2020 Spread-132-132-132-13200.00%set 14:22
YG.G20:M21.EFeb 2020/Jun 2021 Spread-523-523-523-52300.00%set 14:22
YG.G20:M22.EFeb 2020/Jun 2022 Spread-912-912-912-91200.00%set 14:22
YG.G20:Z20.EFeb 2020/Dec 2020 Spread-327-327-327-32700.00%set 14:22
YG.G20:Z21.EFeb 2020/Dec 2021 Spread-718-718-718-71800.00%set 14:22
YG.G20:Z22.EFeb 2020/Dec 2022 Spread-1104-1104-1104-110400.00%set 14:22
YG.J20:M20.EApr 2020/Jun 2020 Spread-68-68-68-6800.00%set 14:22
YG.J20:M21.EApr 2020/Jun 2021 Spread-459-459-459-45900.00%set 14:22
YG.J20:M22.EApr 2020/Jun 2022 Spread-848-848-848-84800.00%set 14:22
YG.J20:Z20.EApr 2020/Dec 2020 Spread-263-263-263-26300.00%set 14:22
YG.J20:Z21.EApr 2020/Dec 2021 Spread-654-654-654-65400.00%set 14:22
YG.J20:Z22.EApr 2020/Dec 2022 Spread-1040-1040-1040-104000.00%set 14:22
YG.M20:M21.EJun 2020/Jun 2021 Spread-39.1-39.1-39.1-39.10.00.00%set 14:22
YG.M20:M22.EJun 2020/Jun 2022 Spread-780-780-780-78000.00%set 14:22
YG.M20:Z20.EJun 2020/Dec 2020 Spread-19.5-19.5-19.5-19.50.00.00%set 14:22
YG.M20:Z21.EJun 2020/Dec 2021 Spread-58.6-58.6-58.6-58.60.00.00%set 14:22
YG.M20:Z22.EJun 2020/Dec 2022 Spread-972-972-972-97200.00%set 14:22
YG.Z20:M21.EDec 2020/Jun 2021 Spread-19.6-19.6-19.6-19.60.00.00%set 14:22
YG.Z20:M22.EDec 2020/Jun 2022 Spread-585-585-585-58500.00%set 14:22
YG.Z20:Z21.EDec 2020/Dec 2021 Spread-39.1-39.1-39.1-39.10.00.00%set 14:22
YG.Z20:Z22.EDec 2020/Dec 2022 Spread-777-777-777-77700.00%set 14:22
YG.M21:M22.EJun 2021/Jun 2022 Spread-389-389-389-38900.00%set 14:22
YG.M21:Z21.EJun 2021/Dec 2021 Spread-19.5-19.5-19.5-19.50.00.00%set 14:22
YG.M21:Z22.EJun 2021/Dec 2022 Spread-581-581-581-58100.00%set 14:22
YG.Z21:M22.EDec 2021/Jun 2022 Spread-194-194-194-19400.00%set 14:22
YG.Z21:Z22.EDec 2021/Dec 2022 Spread-386-386-386-38600.00%set 14:22
YG.M22:Z22.EJun 2022/Dec 2022 Spread-192-192-192-19200.00%set 14:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.