S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.25%
Crude Oil
53.22
+1.09 +2.05%
Gold
1209.09
0.00 0.00%
Euro
1.070250
+0.000125 +0.01%
US Dollar
100.82
-0.35 -0.35%
Strong
New York Mercantile Exchange (NYMEX)Metals › GOLD (E-MINI) (QO)
MarketContractOpenHighLowLastChangePctTime
QO.G17.EFeb 2017 (E)1203.251214.001198.501205.00+3.50+0.29%set 18:01
QO.J17.EApr 2017 (E)1205.751215.251202.001207.75+3.50+0.29%set 18:01
QO.M17.EJun 2017 (E)1200.751200.751200.751210.75+3.50+0.29%set 18:01
QO.Q17.EAug 2017 (E)1143.751143.751143.751213.75+3.75+0.31%set 18:01
QO.V17.EOct 2017 (E)1225.751225.751225.751216.75+3.75+0.31%set 18:01
QO.Z17.EDec 2017 (E)1152.501152.501152.501219.75+3.75+0.31%set 18:01
QO.G18.EFeb 2018 (E)1223.001223.001223.001223.00+3.75+0.31%set 18:01
QO.J18.EApr 2018 (E)1226.251226.251226.251226.25+3.75+0.31%set 18:01
QO.M18.EJun 2018 (E)1229.751229.751229.751229.75+3.75+0.30%set 18:01
QO.Q18.EAug 2018 (E)1233.51233.51233.51233.5+3.5+0.28%set 18:01
QO.V18.EOct 2018 (E)1237.501237.501237.501237.50+3.75+0.30%set 18:01
QO.Z18.EDec 2018 (E)1241.501241.501241.501241.50+3.75+0.30%set 13:43
QO.G17:Z18.EFeb 2017/Dec 2018 Spread-36.5-36.5-36.5-36.50.00.00%set 17:39
QO.G17:M18.EFeb 2017/Jun 2018 Spread-24.75-24.75-24.75-24.750.000.00%set 17:39
QO.G17:Q17.EFeb 2017/Aug 2017 Spread-7.75-7.75-7.75-8.750.000.00%set 17:39
QO.G17:Q18.EFeb 2017/Aug 2018 Spread-28.5-28.5-28.5-28.50.00.00%set 17:40
QO.G17:V17.EFeb 2017/Oct 2017 Spread-11.75-11.75-11.75-11.750.000.00%set 17:40
QO.G17:Z17.EFeb 2017/Dec 2017 Spread-15.50-15.50-15.50-14.750.000.00%set 17:40
QO.G17:V18.EFeb 2017/Oct 2018 Spread-32.50-32.50-32.50-32.50-0.250.00%set 17:39
QO.G17:J17.EFeb 2017/Apr 2017 Spread-2.50-2.50-3.00-2.75+0.250.00%set 17:40
QO.G17:G18.EFeb 2017/Feb 2018 Spread-18.00-18.00-18.00-18.00-0.250.00%set 17:39
QO.G17:J18.EFeb 2017/Apr 2018 Spread-21.25-21.25-21.25-21.25-0.250.00%set 17:40
QO.G17:M17.EFeb 2017/Jun 2017 Spread-5.75-5.75-5.75-5.750.000.00%set 17:39
QO.J17:G18.EApr 2017/Feb 2018 Spread-15.25-15.25-15.25-15.25-0.250.00%set 17:39
QO.J17:Z18.EApr 2017/Dec 2018 Spread-33.75-33.75-33.75-33.75-0.250.00%set 17:39
QO.J17:Z17.EApr 2017/Dec 2017 Spread-12-12-12-1200.00%set 17:40
QO.J17:V18.EApr 2017/Oct 2018 Spread-29.75-29.75-29.75-29.75-0.250.00%set 17:40
QO.J17:V17.EApr 2017/Oct 2017 Spread-9-9-9-900.00%set 17:40
QO.J17:Q18.EApr 2017/Aug 2018 Spread-25.75-25.75-25.75-25.750.000.00%set 17:40
QO.J17:Q17.EApr 2017/Aug 2017 Spread-6-6-6-600.00%set 17:39
QO.J17:M18.EApr 2017/Jun 2018 Spread-22-22-22-2200.00%set 17:39
QO.J17:J18.EApr 2017/Apr 2018 Spread-18.50-18.50-18.50-18.50-0.250.00%set 17:40
QO.J17:M17.EApr 2017/Jun 2017 Spread-3-3-3-300.00%set 17:40
QO.M17:V17.EJun 2017/Oct 2017 Spread-6-6-6-600.00%set 17:39
QO.M17:V18.EJun 2017/Oct 2018 Spread-26.75-26.75-26.75-26.75-0.250.00%set 17:40
QO.M17:Z17.EJun 2017/Dec 2017 Spread-9-9-9-900.00%set 17:40
QO.M17:Z18.EJun 2017/Dec 2018 Spread-30.75-30.75-30.75-30.750.000.00%set 17:39
QO.M17:Q18.EJun 2017/Aug 2018 Spread-22.75-22.75-22.75-22.750.000.00%set 17:40
QO.M17:Q17.EJun 2017/Aug 2017 Spread-3-3-3-300.00%set 17:39
QO.M17:M18.EJun 2017/Jun 2018 Spread-19-19-19-1900.00%set 17:40
QO.M17:J18.EJun 2017/Apr 2018 Spread-15.5-15.5-15.5-15.50.00.00%set 17:40
QO.M17:G18.EJun 2017/Feb 2018 Spread-12.25-12.25-12.25-12.25-0.250.00%set 17:39
QO.Q17:J18.EAug 2017/Apr 2018 Spread-12.5-12.5-12.5-12.50.00.00%set 17:40
QO.Q17:M18.EAug 2017/Jun 2018 Spread-16-16-16-1600.00%set 17:40
QO.Q17:Q18.EAug 2017/Aug 2018 Spread-19.75-19.75-19.75-19.75+0.250.00%set 17:40
QO.Q17:Z18.EAug 2017/Dec 2018 Spread-27.75-27.75-27.75-27.750.000.00%set 17:39
QO.Q17:Z17.EAug 2017/Dec 2017 Spread-6-6-6-600.00%set 17:40
QO.Q17:V18.EAug 2017/Oct 2018 Spread-23.75-23.75-23.75-23.750.000.00%set 17:40
QO.Q17:G18.EAug 2017/Feb 2018 Spread-9.25-9.25-9.25-9.250.000.00%set 17:39
QO.Q17:V17.EAug 2017/Oct 2017 Spread-3-3-3-300.00%set 17:39
QO.V17:M18.EOct 2017/Jun 2018 Spread-13-13-13-1300.00%set 17:40
QO.V17:Z17.EOct 2017/Dec 2017 Spread-3-3-3-300.00%set 17:40
QO.V17:V18.EOct 2017/Oct 2018 Spread-20.75-20.75-20.75-20.750.000.00%set 17:40
QO.V17:Q18.EOct 2017/Aug 2018 Spread-16.75-16.75-16.75-16.75+0.250.00%set 17:40
QO.V17:J18.EOct 2017/Apr 2018 Spread-9.5-9.5-9.5-9.50.00.00%set 17:40
QO.V17:G18.EOct 2017/Feb 2018 Spread-6.25-6.25-6.25-6.250.000.00%set 17:39
QO.V17:Z18.EOct 2017/Dec 2018 Spread-24.75-24.75-24.75-24.750.000.00%set 17:39
QO.Z17:M18.EDec 2017/Jun 2018 Spread-10-10-10-1000.00%set 17:40
QO.Z17:G18.EDec 2017/Feb 2018 Spread-3.25-3.25-3.25-3.250.000.00%set 17:39
QO.Z17:Z18.EDec 2017/Dec 2018 Spread-21.75-21.75-21.75-21.750.000.00%set 17:39
QO.Z17:V18.EDec 2017/Oct 2018 Spread-17.75-17.75-17.75-17.750.000.00%set 17:40
QO.Z17:J18.EDec 2017/Apr 2018 Spread-6.5-6.5-6.5-6.50.00.00%set 17:40
QO.Z17:Q18.EDec 2017/Aug 2018 Spread-13.75-13.75-13.75-13.75+0.250.00%set 17:39
QO.G18:M18.EFeb 2018/Jun 2018 Spread-6.75-6.75-6.75-6.75+0.250.00%set 17:40
QO.G18:Z18.EFeb 2018/Dec 2018 Spread-18.50-18.50-18.50-18.50+0.250.00%set 17:39
QO.G18:Q18.EFeb 2018/Aug 2018 Spread-10.50-10.50-10.50-10.50+0.250.00%set 17:39
QO.G18:V18.EFeb 2018/Oct 2018 Spread-14.5-14.5-14.5-14.50.00.00%set 17:39
QO.G18:J18.EFeb 2018/Apr 2018 Spread-3.25-3.25-3.25-3.25+0.250.00%set 17:40
QO.J18:M18.EApr 2018/Jun 2018 Spread-3.50-3.50-3.50-3.50+0.250.00%set 17:40
QO.J18:Z18.EApr 2018/Dec 2018 Spread-15.25-15.25-15.25-15.25+0.250.00%set 17:39
QO.J18:V18.EApr 2018/Oct 2018 Spread-11.25-11.25-11.25-11.250.000.00%set 17:39
QO.J18:Q18.EApr 2018/Aug 2018 Spread-7.25-7.25-7.25-7.25+0.250.00%set 17:39
QO.M18:Q18.EJun 2018/Aug 2018 Spread-3.75-3.75-3.75-3.75+0.250.00%set 17:39
QO.M18:V18.EJun 2018/Oct 2018 Spread-7.75-7.75-7.75-7.750.000.00%set 17:39
QO.M18:Z18.EJun 2018/Dec 2018 Spread-11.75-11.75-11.75-11.750.000.00%set 17:39
QO.Q18:V18.EAug 2018/Oct 2018 Spread-4-4-4-400.00%set 17:39
QO.Q18:Z18.EAug 2018/Dec 2018 Spread-8-8-8-800.00%set 17:39
QO.V18:Z18.EOct 2018/Dec 2018 Spread-4.00-4.00-4.00-4.00+0.250.00%set 17:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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