Friday Nov 22, 7:08PM EST

New York Mercantile Exchange (NYMEX)Metals › GOLD (GC)
MarketContractOpenHighLowLastChangePctTime
GC.X19Nov 20191472.61474.51467.31470.0-4.0-0.27%17:28
GC.Z19Dec 20191464.31473.41461.21462.2-2.2-0.15%16:59
GC.F20Jan 20201468.91476.21465.01465.7-2.6-0.18%16:59
GC.G20Feb 20201470.91480.31468.11468.8-2.5-0.17%16:59
GC.J20Apr 20201477.11485.31474.11474.7-2.7-0.18%16:03
GC.M20Jun 20201482.21490.41479.11479.6-2.9-0.19%16:00
GC.Q20Aug 20201492.51495.01485.31486.0-5.0-0.33%14:12
GC.V20Oct 20201495.91495.91495.91495.9-1.3-0.08%10:54
GC.Z20Dec 20201497.71502.31492.01494.4-0.8-0.05%14:14
GC.G21Feb 20211504.01504.01503.71503.7-4.6-0.30%10:51
GC.J21Apr 20211511.51511.51511.51511.5+5.1+0.34%11:38
GC.M21Jun 20211507.31510.61507.31509.8-4.3-0.28%10:59
GC.Z21Dec 20211515.01520.61515.01520.6-6.1-0.40%11:00
GC.Z22Dec 20221543.01543.01543.01543.0+2.9+0.18%17:28
GC.X19:Z19Nov 2019/Dec 2019 Spread-0.6-0.1-0.6-0.1+0.70.00%16:48
GC.Z19:G21Dec 2019/Feb 2021 Spread-33.9-33.9-34.2-34.2-0.10.00%10:51
GC.Z19:J21Dec 2019/Apr 2021 Spread-38.6-38.6-38.6-38.6-0.80.00%17:28
GC.Z19:G20Dec 2019/Feb 2020 Spread-6.9-6.8-7.0-7.0-0.20.00%16:59
GC.Z19:J20Dec 2019/Apr 2020 Spread-12.4-12.3-12.7-12.6-0.20.00%16:03
GC.Z19:M20Dec 2019/Jun 2020 Spread-17.5-17.4-17.8-17.6-0.20.00%14:38
GC.Z19:M21Dec 2019/Jun 2021 Spread-40.0-40.0-40.6-40.3-0.40.00%13:26
GC.Z19:Q20Dec 2019/Aug 2020 Spread-22.1-22.1-22.4-22.2-0.10.00%13:12
GC.Z19:Q21Dec 2019/Aug 2021 Spread-38-38-38-38+70.00%16:05
GC.Z19:V20Dec 2019/Oct 2020 Spread-26.5-26.4-26.7-26.6-0.30.00%11:46
GC.Z19:Z20Dec 2019/Dec 2020 Spread-30.5-30.3-30.8-30.7-0.30.00%14:14
GC.Z19:Z21Dec 2019/Dec 2021 Spread-51.1-51.1-51.2-51.2-1.20.00%11:00
GC.Z19:Z22Dec 2019/Dec 2022 Spread-71.5-71.5-71.5-71.5+0.10.00%17:28
GC.Z19:F20Dec 2019/Jan 2020 Spread-3.7-3.4-3.8-3.70.00.00%16:52
GC.F20:G20Jan 2020/Feb 2020 Spread-3.1-3.1-3.5-3.30.00.00%12:15
GC.G20:J20Feb 2020/Apr 2020 Spread-5.5-5.5-5.7-5.7-0.20.00%16:00
GC.G20:M20Feb 2020/Jun 2020 Spread-10.6-10.5-10.8-10.7-0.10.00%16:00
GC.G20:Q20Feb 2020/Aug 2020 Spread-15.2-15.2-15.5-15.5-0.30.00%09:34
GC.G20:V20Feb 2020/Oct 2020 Spread-19.4-19.4-19.4-19.4+0.10.00%10:54
GC.G20:Z20Feb 2020/Dec 2020 Spread-23.5-23.5-23.7-23.7-0.10.00%09:22
GC.J20:M20Apr 2020/Jun 2020 Spread-5.1-5.0-5.1-5.1-0.10.00%13:29
GC.J20:Q20Apr 2020/Aug 2020 Spread-9.7-9.7-9.7-9.7-0.10.00%14:23
GC.J20:Z20Apr 2020/Dec 2020 Spread-18.2-18.2-18.2-18.2-0.20.00%13:30
GC.M20:Q20Jun 2020/Aug 2020 Spread-4.7-4.6-4.7-4.6+0.10.00%09:41
GC.M20:V20Jun 2020/Oct 2020 Spread-9.1-9.1-9.1-9.10.00.00%17:28
GC.M20:Z20Jun 2020/Dec 2020 Spread-12.7-12.7-13.0-13.00.00.00%11:21
GC.Q20:V20Aug 2020/Oct 2020 Spread-4.3-4.3-4.3-4.30.00.00%11:46
GC.Q20:Z20Aug 2020/Dec 2020 Spread-8.3-8.3-8.3-8.30.00.00%09:46
GC.V20:Z20Oct 2020/Dec 2020 Spread-4.1-4.1-4.1-4.1-0.10.00%11:01
GC.Z20:G21Dec 2020/Feb 2021 Spread-3.9-3.9-3.9-3.90.00.00%17:28
GC.M21:Z21Jun 2021/Dec 2021 Spread-11.9-11.5-11.9-11.5+1.10.00%11:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.