| New York Mercantile Exchange (NYMEX) › Metals › GOLD (GC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| GC.X19 | Nov 2019 | 1472.6 | 1474.5 | 1467.3 | 1470.0 | -4.0 | -0.27% | 17:28 |
| GC.Z19 | Dec 2019 | 1464.3 | 1473.4 | 1461.2 | 1462.2 | -2.2 | -0.15% | 16:59 |
| GC.F20 | Jan 2020 | 1468.9 | 1476.2 | 1465.0 | 1465.7 | -2.6 | -0.18% | 16:59 |
| GC.G20 | Feb 2020 | 1470.9 | 1480.3 | 1468.1 | 1468.8 | -2.5 | -0.17% | 16:59 |
| GC.J20 | Apr 2020 | 1477.1 | 1485.3 | 1474.1 | 1474.7 | -2.7 | -0.18% | 16:03 |
| GC.M20 | Jun 2020 | 1482.2 | 1490.4 | 1479.1 | 1479.6 | -2.9 | -0.19% | 16:00 |
| GC.Q20 | Aug 2020 | 1492.5 | 1495.0 | 1485.3 | 1486.0 | -5.0 | -0.33% | 14:12 |
| GC.V20 | Oct 2020 | 1495.9 | 1495.9 | 1495.9 | 1495.9 | -1.3 | -0.08% | 10:54 |
| GC.Z20 | Dec 2020 | 1497.7 | 1502.3 | 1492.0 | 1494.4 | -0.8 | -0.05% | 14:14 |
| GC.G21 | Feb 2021 | 1504.0 | 1504.0 | 1503.7 | 1503.7 | -4.6 | -0.30% | 10:51 |
| GC.J21 | Apr 2021 | 1511.5 | 1511.5 | 1511.5 | 1511.5 | +5.1 | +0.34% | 11:38 |
| GC.M21 | Jun 2021 | 1507.3 | 1510.6 | 1507.3 | 1509.8 | -4.3 | -0.28% | 10:59 |
| GC.Z21 | Dec 2021 | 1515.0 | 1520.6 | 1515.0 | 1520.6 | -6.1 | -0.40% | 11:00 |
| GC.Z22 | Dec 2022 | 1543.0 | 1543.0 | 1543.0 | 1543.0 | +2.9 | +0.18% | 17:28 |
| GC.X19:Z19 | Nov 2019/Dec 2019 Spread | -0.6 | -0.1 | -0.6 | -0.1 | +0.7 | 0.00% | 16:48 |
| GC.Z19:G21 | Dec 2019/Feb 2021 Spread | -33.9 | -33.9 | -34.2 | -34.2 | -0.1 | 0.00% | 10:51 |
| GC.Z19:J21 | Dec 2019/Apr 2021 Spread | -38.6 | -38.6 | -38.6 | -38.6 | -0.8 | 0.00% | 17:28 |
| GC.Z19:G20 | Dec 2019/Feb 2020 Spread | -6.9 | -6.8 | -7.0 | -7.0 | -0.2 | 0.00% | 16:59 |
| GC.Z19:J20 | Dec 2019/Apr 2020 Spread | -12.4 | -12.3 | -12.7 | -12.6 | -0.2 | 0.00% | 16:03 |
| GC.Z19:M20 | Dec 2019/Jun 2020 Spread | -17.5 | -17.4 | -17.8 | -17.6 | -0.2 | 0.00% | 14:38 |
| GC.Z19:M21 | Dec 2019/Jun 2021 Spread | -40.0 | -40.0 | -40.6 | -40.3 | -0.4 | 0.00% | 13:26 |
| GC.Z19:Q20 | Dec 2019/Aug 2020 Spread | -22.1 | -22.1 | -22.4 | -22.2 | -0.1 | 0.00% | 13:12 |
| GC.Z19:Q21 | Dec 2019/Aug 2021 Spread | -38 | -38 | -38 | -38 | +7 | 0.00% | 16:05 |
| GC.Z19:V20 | Dec 2019/Oct 2020 Spread | -26.5 | -26.4 | -26.7 | -26.6 | -0.3 | 0.00% | 11:46 |
| GC.Z19:Z20 | Dec 2019/Dec 2020 Spread | -30.5 | -30.3 | -30.8 | -30.7 | -0.3 | 0.00% | 14:14 |
| GC.Z19:Z21 | Dec 2019/Dec 2021 Spread | -51.1 | -51.1 | -51.2 | -51.2 | -1.2 | 0.00% | 11:00 |
| GC.Z19:Z22 | Dec 2019/Dec 2022 Spread | -71.5 | -71.5 | -71.5 | -71.5 | +0.1 | 0.00% | 17:28 |
| GC.Z19:F20 | Dec 2019/Jan 2020 Spread | -3.7 | -3.4 | -3.8 | -3.7 | 0.0 | 0.00% | 16:52 |
| GC.F20:G20 | Jan 2020/Feb 2020 Spread | -3.1 | -3.1 | -3.5 | -3.3 | 0.0 | 0.00% | 12:15 |
| GC.G20:J20 | Feb 2020/Apr 2020 Spread | -5.5 | -5.5 | -5.7 | -5.7 | -0.2 | 0.00% | 16:00 |
| GC.G20:M20 | Feb 2020/Jun 2020 Spread | -10.6 | -10.5 | -10.8 | -10.7 | -0.1 | 0.00% | 16:00 |
| GC.G20:Q20 | Feb 2020/Aug 2020 Spread | -15.2 | -15.2 | -15.5 | -15.5 | -0.3 | 0.00% | 09:34 |
| GC.G20:V20 | Feb 2020/Oct 2020 Spread | -19.4 | -19.4 | -19.4 | -19.4 | +0.1 | 0.00% | 10:54 |
| GC.G20:Z20 | Feb 2020/Dec 2020 Spread | -23.5 | -23.5 | -23.7 | -23.7 | -0.1 | 0.00% | 09:22 |
| GC.J20:M20 | Apr 2020/Jun 2020 Spread | -5.1 | -5.0 | -5.1 | -5.1 | -0.1 | 0.00% | 13:29 |
| GC.J20:Q20 | Apr 2020/Aug 2020 Spread | -9.7 | -9.7 | -9.7 | -9.7 | -0.1 | 0.00% | 14:23 |
| GC.J20:Z20 | Apr 2020/Dec 2020 Spread | -18.2 | -18.2 | -18.2 | -18.2 | -0.2 | 0.00% | 13:30 |
| GC.M20:Q20 | Jun 2020/Aug 2020 Spread | -4.7 | -4.6 | -4.7 | -4.6 | +0.1 | 0.00% | 09:41 |
| GC.M20:V20 | Jun 2020/Oct 2020 Spread | -9.1 | -9.1 | -9.1 | -9.1 | 0.0 | 0.00% | 17:28 |
| GC.M20:Z20 | Jun 2020/Dec 2020 Spread | -12.7 | -12.7 | -13.0 | -13.0 | 0.0 | 0.00% | 11:21 |
| GC.Q20:V20 | Aug 2020/Oct 2020 Spread | -4.3 | -4.3 | -4.3 | -4.3 | 0.0 | 0.00% | 11:46 |
| GC.Q20:Z20 | Aug 2020/Dec 2020 Spread | -8.3 | -8.3 | -8.3 | -8.3 | 0.0 | 0.00% | 09:46 |
| GC.V20:Z20 | Oct 2020/Dec 2020 Spread | -4.1 | -4.1 | -4.1 | -4.1 | -0.1 | 0.00% | 11:01 |
| GC.Z20:G21 | Dec 2020/Feb 2021 Spread | -3.9 | -3.9 | -3.9 | -3.9 | 0.0 | 0.00% | 17:28 |
| GC.M21:Z21 | Jun 2021/Dec 2021 Spread | -11.9 | -11.5 | -11.9 | -11.5 | +1.1 | 0.00% | 11:11 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
