Contact Us Today 800-678-3110

 
Futures Markets
   
GOLD 100 OZ-ACCESS (COMEX)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
GOLD  Jul 25 QGC5N  3273.7  3265.9  3306.9  3262.0  3306.9  20.7  3294.4s  3:09P Jun 30
GOLD  Aug 25 QGC5Q  3287.6  3284.3  3321.6  3250.5  3315.0  20.1  3307.7s  3:59P Jun 30
GOLD  Sep 25 QGC5U  3302.3  3304.1  3335.5  3272.8  3329.4  20.0  3322.3s  3:55P Jun 30
GOLD  Oct 25 QGC5V  3315.3  3317.7  3349.0  3280.0  3342.9  20.1  3335.4s  3:59P Jun 30
GOLD  Nov 25 QGC5X  3330.1  3317.5  3360.0  3317.5  3360.0  20.2  3350.3s  2:20P Jun 30
GOLD  Dec 25 QGC5Z  3342.7  3339.7  3376.7  3307.4  3370.3  20.2  3362.9s  3:59P Jun 30
GOLD  Jan 26 QGC6F  3356.7        3460.8  20.2  3376.9s  12:30P Jun 30
GOLD  Feb 26 QGC6G  3369.3  3352.5  3401.9  3338.0  3401.9  20.2  3389.5s  3:04P Jun 30
GOLD  Mar 26 QGC6H  3380.9        3474.2  20.2  3401.1s  12:30P Jun 30
GOLD  Apr 26 QGC6J  3392.7  3377.1  3415.0  3377.0  3414.4  20.2  3412.9s  12:30P Jun 30
GOLD  May 26 QGC6K  3404.3        3467.0  20.2  3424.5s  12:30P Jun 30
GOLD  Jun 26 QGC6M  3416.1  3429.5  3432.0  3429.5  3432.0  20.2  3436.3s  12:30P Jun 30
GOLD  Jul 26 QGC6N  3427.8        3474.9  20.1  3447.9s  12:30P Jun 30
GOLD  Aug 26 QGC6Q  3439.5        3452.7  20.0  3459.5s  12:30P Jun 30
GOLD  Sep 26 QGC6U  3450.8          20.1  3470.9s  12:30P Jun 30
GOLD  Oct 26 QGC6V  3461.5          20.0  3481.5s  12:30P Jun 30
GOLD  Nov 26 QGC6X  3473.3          20.1  3493.4s  12:30P Jun 30
GOLD  Dec 26 QGC6Z  3483.3  3489.0  3513.8  3489.0  3513.8  20.2  3503.5s  3:06P Jun 30
GOLD  Jan 27 QGC7F  3494.8          20.2  3515.0s  12:30P Jun 30
GOLD  Feb 27 QGC7G  3505.3          20.2  3525.5s  12:30P Jun 30
GOLD  Mar 27 QGC7H  3516.6          20.1  3536.7s  12:30P Jun 30
GOLD  Apr 27 QGC7J  3526.9          20.0  3546.9s  12:30P Jun 30
GOLD  May 27 QGC7K  3538.1          19.9  3558.0s  12:30P Jun 30
GOLD  Jun 27 QGC7M  3548.2        3591.1  19.8  3568.0s  12:30P Jun 30
GOLD  Jul 27 QGC7N  3560.1          19.8  3579.9s  12:30P Jun 30
GOLD  Aug 27 QGC7Q  3571.9          19.8  3591.7s  12:30P Jun 30
GOLD  Dec 27 QGC7Z  3613.7        3665.5  19.8  3633.5s  12:30P Jun 30
GOLD  Jun 28 QGC8M  3678.8        3890.1  19.8  3698.6s  12:30P Jun 30
GOLD  Dec 28 QGC8Z  3743.9        3793.1  19.8  3763.7s  12:30P Jun 30
GOLD  Jun 29 QGC9M  3801.4          19.8  3821.2s  12:30P Jun 30
GOLD  Dec 29 QGC9Z  4004.6          19.8  4024.4s  12:30P Jun 30
GOLD  Jun 30 QGC0M  4032.1          19.8  4051.9s  12:30P Jun 30
GOLD  Dec 30 QGC0Z  4067.5          19.8  4087.3s  12:30P Jun 30
GOLD  Jun 31 QGC1M  4095.0          19.8  4114.8s  12:30P Jun 30
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
GOLD (QGC5N)
Exchange:  COMEX
Last Trade:  3306.9
Change:  20.7
Bid:  3162.2
Ask:  3505.0
Today's High:  3306.9
Today's Low:  3262.0
Volume:  1,242
Open:  3265.9
Settle:  3294.4s
Prev:  3273.7
Contract High: 
Contract Low: 
Updated:  Jun-30-2025
3:09:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, June 27, 2025 11:26AM CDT
QGC5N
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
Copyright DTN. All rights reserved. Disclaimer.
The risk of loss in trading futures and/or options is substantial and each investor and/or trader must consider whether this is a suitable investment. Past performance, whether actual or indicated by simulated historical tests of strategies, is not indicative of futures results.
Powered By DTN