International Materials

COMEX Gold

Metals · CME COMEX · Barchart
← Board
Front month
4,849.40USD/toz▲+41.10·+0.85%
Bid 4842.50Ask 4875.70·Spread 33.2000
Volume 130,225Open interest 266,068
GCM26·1d ago~10m exchange delay
Δ = live last price minus the previous session's settlement. Live values come from the source API with a ~10-minute exchange delay; our poll time is always slightly later than the source timestamp shown.
DELAYEDContango· 32
Sources
Barchartprimary
GC

Gold futures (COMEX). Delayed via Barchart Openfeed streaming.

Historical series
1 source · Barchart (473)
View|RangeChart473 of 473 rows
Barchart GCJ26473 rows
DateOpenHighLowSettlement (USD/toz)Δ dayVolumeOpen Int
Apr 17, 20264,771.6004,879.7004,767.2004,857.600+72.2001.9K0
Apr 16, 20264,810.9004,810.9004,785.4004,785.400-14.600805601
Apr 15, 20264,843.6004,843.6004,798.0004,800.000-25.000182445
Apr 14, 20264,770.1004,841.6004,770.1004,825.000+82.600288526
Apr 13, 20264,704.0004,742.4004,704.0004,742.400-19.50032461
Apr 10, 20264,745.9004,791.0004,744.9004,761.900-30.3008121.1K
Apr 09, 20264,711.0004,799.1004,711.0004,792.200+42.7001.3K1.2K
Apr 08, 20264,760.0004,851.0004,738.8004,749.500+92.400405855
Apr 07, 20264,624.9004,676.3004,608.0004,657.100+0.3003271K
Apr 06, 20264,656.1004,689.6004,605.0004,656.800+5.3001481.9K
Apr 02, 20264,764.9004,784.4004,558.9004,651.500-131.7001.2K2.7K
Apr 01, 20264,668.4004,789.1004,668.0004,783.200+135.6001.6K3.5K
Mar 31, 20264,510.0004,684.1004,488.0004,647.600+121.6004.3K6.3K
Mar 30, 20264,482.8004,579.1004,413.4004,526.000+33.50010.8K17K
Mar 27, 20264,371.8004,552.1004,369.1004,492.500+116.20074.3K22.1K
Mar 26, 20264,508.9004,541.6004,348.2004,376.300-176.000247.4K51.6K
Mar 25, 20264,473.5004,601.0004,458.2004,552.300+150.300245.2K103.4K
Mar 24, 20264,414.8004,485.6004,306.3004,402.000-5.300209.7K123K
Mar 23, 20264,450.0004,537.1004,100.0004,407.300-167.600398.7K140.3K
Mar 20, 20264,653.9004,738.2004,478.4004,574.900-30.800226.9K149.4K
Mar 19, 20264,828.0004,868.7004,505.0004,605.700-290.500303.8K160.5K
Mar 18, 20265,010.6005,022.0004,809.3004,896.200-112.000217.3K176.2K
Mar 17, 20265,012.2005,049.4004,977.0005,008.200+6.000119.4K187.2K
Mar 16, 20265,010.0005,044.5004,970.1005,002.200-59.500170.9K192K
Mar 13, 20265,084.0005,132.4005,014.1005,061.700-64.100160.3K201.3K
Mar 12, 20265,185.4005,197.8005,058.2005,125.800-53.300153.5K207.4K
Mar 11, 20265,194.0005,230.9005,155.9005,179.100-63.000140.3K212.5K
Mar 10, 20265,152.4005,248.7005,126.9005,242.100+138.400179.6K225.4K
Mar 09, 20265,186.7005,210.4005,021.2005,103.700-55.000181.7K235.6K
Mar 06, 20265,099.7005,185.0005,071.0005,158.700+80.000160.3K251.2K
Mar 05, 20265,155.7005,204.3005,058.9005,078.700-56.000151.9K262.9K
Mar 04, 20265,110.0005,218.3005,092.8005,134.700+11.000146.9K271.2K
Mar 03, 20265,335.7005,394.2005,005.0005,123.700-187.900273.2K270.1K
Mar 02, 20265,360.0005,434.1005,272.9005,311.600+63.700227.8K274.5K
Feb 27, 20265,201.9005,299.0005,182.9005,247.900+53.700151.7K276.5K
Feb 26, 20265,175.3005,221.9005,144.8005,194.200-32.000131.6K275.2K
Feb 25, 20265,160.0005,237.3005,135.9005,226.200+49.900111K275.4K
Feb 24, 20265,247.5005,269.4005,109.5005,176.300-49.300146K286.8K
Feb 23, 20265,128.8005,257.3005,120.4005,225.600+144.700141K286.5K
Feb 20, 20265,015.0005,131.0004,999.3005,080.900+83.500136.7K286.6K
Feb 19, 20264,993.7005,042.8004,971.5004,997.400-12.10087K280.9K
Feb 18, 20264,898.5005,031.9004,868.5005,009.500+103.60098.2K281.1K
Feb 17, 20265,050.0005,074.4004,854.2004,905.900-140.400166.7K279.1K
Feb 13, 20264,950.0005,069.1004,907.1005,046.300+97.900123K281.3K
Feb 12, 20265,107.3005,122.8004,900.0004,948.400-150.100161.6K279.8K
Feb 11, 20265,048.0005,144.5005,036.3005,098.500+67.500130K283.3K
Feb 10, 20265,084.3005,102.7005,011.0005,031.000-48.400105.7K282.2K
Feb 09, 20265,003.6005,111.1004,988.6005,079.400+99.600124.2K283.2K
Feb 06, 20264,800.0004,995.6004,670.0004,979.800+90.300177.8K280.1K
Feb 05, 20264,986.6005,045.0004,779.6004,889.500-61.300234.6K280.8K
Feb 04, 20264,966.1005,113.9004,867.7004,950.800+15.800246K284.8K
Feb 03, 20264,691.0005,018.1004,690.2004,935.000+282.400260.1K288.8K
Feb 02, 20264,816.0004,905.6004,423.2004,652.600-92.500386K293.2K
Jan 30, 20265,410.0005,480.2004,700.4004,745.100-609.700508K299.1K
Jan 29, 20265,449.9005,626.8005,126.0005,354.800+14.600570.1K307.3K
Jan 28, 20265,218.6005,452.8005,193.6005,340.200+219.600412.9K314.2K
Jan 27, 20265,043.9005,229.8005,043.9005,120.600-1.700177.6K304.6K
Jan 26, 20265,042.8005,145.2005,022.9005,122.300+105.300189.3K283.3K
Jan 23, 20264,977.8005,028.3004,937.7005,017.000+67.60083.4K244K
Jan 22, 20264,871.0004,980.1004,807.9004,949.400+76.30068.9K222.5K
Jan 21, 20264,804.9004,925.1004,793.3004,873.100+72.30077.3K205.8K
Jan 20, 20264,661.0004,806.3004,659.5004,800.800+171.40056.6K185.7K
Jan 16, 20264,657.7004,658.8004,573.3004,629.400-28.30028.6K172.2K
Jan 15, 20264,670.7004,671.4004,618.0004,657.700-12.40025.7K165.5K
Jan 14, 20264,632.3004,685.0004,632.0004,670.100+36.60065.5K161.7K
Jan 13, 20264,639.0004,678.0004,611.0004,633.500-15.70062.7K147.5K
Jan 12, 20264,561.7004,674.6004,558.7004,649.200+114.50060.4K133.2K
Jan 09, 20264,519.8004,560.2004,496.6004,534.700+40.80049.2K115.8K
Jan 08, 20264,503.7004,521.5004,447.8004,493.900-1.40053.2K102.3K
Jan 07, 20264,540.7004,545.0004,465.8004,495.300-33.80021.4K87.6K
Jan 06, 20264,493.2004,541.0004,471.9004,529.100+45.00019.8K81.2K
Jan 05, 20264,395.9004,500.0004,387.8004,484.100+122.20021.5K74.8K
Jan 02, 20264,377.4004,446.7004,352.3004,361.900-12.00011.3K69.6K
Dec 31, 20254,388.4004,416.3004,317.6004,373.900-45.00010.8K67.5K
Dec 30, 20254,382.1004,452.0004,372.3004,418.900+43.20015.3K67K
Dec 29, 20254,601.9004,609.8004,348.6004,375.700-210.00015.6K65.4K
Dec 26, 20254,548.6004,616.5004,548.6004,585.700+50.60011.3K64.6K
Dec 24, 20254,550.0004,587.0004,506.9004,535.100-3.0007.4K63.6K
Dec 23, 20254,512.4004,563.2004,489.7004,538.100+36.50012.9K63.2K
Dec 22, 20254,401.4004,516.4004,400.2004,501.600+82.80012.9K61.3K
Dec 19, 20254,397.6004,419.9004,368.3004,418.800+22.9007.4K59.2K
Dec 18, 20254,400.5004,440.6004,369.6004,395.900-9.60013.4K58.3K
Dec 17, 20254,366.8004,414.4004,366.1004,405.500+41.6008K55.2K
Dec 16, 20254,367.0004,399.0004,329.7004,363.900-3.1008.7K54.7K
Dec 15, 20254,360.7004,415.0004,348.8004,367.000+7.0006.9K52.7K
Dec 12, 20254,337.9004,419.0004,317.4004,360.000+15.60010.8K52.3K
Dec 11, 20254,291.4004,348.2004,262.4004,344.400+88.80014.7K51.2K
Dec 10, 20254,267.1004,298.5004,239.1004,255.600-11.80012.3K49.3K
Dec 09, 20254,249.8004,282.2004,229.1004,267.400+18.80010.4K48.2K
Dec 08, 20254,260.7004,278.4004,235.0004,248.600-25.2007.6K48K
Dec 05, 20254,269.0004,320.9004,253.7004,273.800+0.40012.4K47.8K
Dec 04, 20254,265.6004,281.2004,234.4004,273.400+10.2008.5K47.8K
Dec 03, 20254,269.6004,303.5004,257.2004,263.200+11.7006.9K46.7K
Dec 02, 20254,294.2004,298.5004,225.0004,251.500-54.2009.4K45.8K
Dec 01, 20254,289.4004,330.0004,271.4004,305.700+20.90010.3K45.4K
Nov 28, 20254,212.6004,291.4004,204.2004,284.800+53.0004.3K44.9K
Nov 26, 20254,195.9004,238.0004,194.9004,231.800+25.3006.1K44.5K
Nov 25, 20254,197.5004,221.8004,173.2004,206.500+46.9009.6K44K
Nov 24, 20254,132.7004,201.2004,102.5004,159.600+14.70011.6K42.3K
Nov 21, 20254,139.4004,165.0004,084.0004,144.900+19.60010.7K40.9K
Nov 20, 20254,144.3004,172.0004,095.0004,125.300-23.0009.5K39.6K
Nov 19, 20254,133.5004,199.0004,121.2004,148.300+17.1006.9K38.8K
Nov 18, 20254,120.0004,147.2004,064.0004,131.200-8.3006.7K38.7K
Nov 17, 20254,146.4004,170.0004,072.2004,139.500-19.5004.7K38.1K
Nov 14, 20254,248.9004,281.5004,100.0004,159.000-102.70011.3K38.3K
Nov 13, 20254,267.8004,314.0004,217.0004,261.700-17.50010.9K37.6K
Nov 12, 20254,205.2004,282.0004,173.8004,279.200+98.3009.4K36.8K
Nov 11, 20254,187.7004,218.3004,167.9004,180.900-5.6008.4K37.1K
Nov 10, 20254,080.0004,187.7004,080.0004,186.500+113.7004.9K35.9K
Nov 07, 20254,070.0004,097.0004,055.5004,072.800+19.2005.1K35.3K
Nov 06, 20254,041.6004,091.0004,036.9004,053.600-2.1004.1K34.3K
Nov 05, 20254,008.0004,061.7004,003.0004,055.700+33.2005.2K33.8K
Nov 04, 20254,069.4004,073.9004,000.0004,022.500-54.7004.4K32.8K
Nov 03, 20254,071.0004,104.7004,035.7004,077.200+18.2002.7K32.5K
Oct 31, 20254,103.0004,112.6004,045.6004,059.000-20.0003.7K32.5K
Oct 30, 20254,000.0004,103.3003,993.2004,079.000+16.4003.6K32.2K
Oct 29, 20254,007.9004,103.1004,007.9004,062.600+18.9002.7K31.3K
Oct 28, 20254,063.4004,093.0003,965.2004,043.700-37.6005.6K31K
Oct 27, 20254,159.7004,180.0004,049.0004,081.300-120.0004.8K30.4K
Oct 24, 20254,197.0004,220.7004,124.9004,201.300-7.8002.3K29.9K
Oct 23, 20254,174.9004,234.9004,155.9004,209.100+81.1002.6K29.6K
Oct 22, 20254,203.0004,232.5004,090.1004,128.000-43.4006.5K30.2K
Oct 21, 20254,436.7004,457.0004,156.1004,171.400-254.0006.6K30K
Oct 20, 20254,331.3004,460.0004,298.5004,425.400+148.6004.9K29K
Oct 17, 20254,420.1004,455.0004,261.4004,276.800-92.9006.6K29.2K
Oct 16, 20254,290.4004,410.0004,280.5004,369.700+104.2005.2K29.7K
Oct 15, 20254,241.0004,297.8004,232.1004,265.500+38.9003K29.5K
Oct 14, 20254,196.4004,253.9004,169.8004,226.600+30.2004.3K29.2K
Oct 13, 20254,081.7004,198.9004,081.7004,196.400+134.4007.6K28.1K
Oct 10, 20254,057.5004,099.8004,023.0004,062.000+28.0008.1K26.5K
Oct 09, 20254,118.0004,140.0004,021.2004,034.000-99.70011.9K25.3K
Oct 08, 20254,075.0004,143.6004,069.8004,133.700+67.1007.8K23.5K
Oct 07, 20254,046.2004,075.5004,026.0004,066.600+29.5009.4K21.8K
Oct 06, 20253,970.0004,053.2003,970.0004,037.100+69.5002.8K19.9K
Oct 03, 20253,940.4003,973.9003,921.6003,967.600+41.1002.6K19.8K
Oct 02, 20253,952.0003,981.0003,903.0003,926.500-30.4002.9K19K
Oct 01, 20253,945.8003,982.3003,941.7003,956.900+24.8004.4K18.4K
Sep 30, 20253,917.1003,958.4003,880.5003,932.100+17.5005.5K17.4K
Sep 29, 20253,847.0003,921.0003,847.0003,914.600+47.7002.3K16.8K
Sep 26, 20253,839.9003,870.7003,821.7003,866.900+38.1001.5K16.5K
Sep 25, 20253,825.4003,847.7003,810.0003,828.800+4.1001.8K16.5K
Sep 24, 20253,853.0003,868.8003,807.9003,824.700-47.60098916.4K
Sep 23, 20253,833.5003,878.4003,829.8003,872.300+41.8002K16.3K
Sep 22, 20253,776.0003,838.0003,775.7003,830.500+70.0002.2K15.9K
Sep 19, 20253,730.7003,773.2003,720.6003,760.500+27.9001.1K15.5K
Sep 18, 20253,750.5003,760.6003,716.4003,732.600-39.9001.2K15.3K
Sep 17, 20253,786.6003,796.2003,735.0003,772.500-7.0001.7K15.1K
Sep 16, 20253,770.1003,793.7003,768.0003,779.500+6.4001.6K15.2K
Sep 15, 20253,736.1003,777.8003,717.1003,773.100+32.8002.1K14.9K
Sep 12, 20253,726.4003,747.0003,723.6003,740.300+13.5001.4K14.8K
Sep 11, 20253,735.8003,740.0003,705.5003,726.800-9.0002.2K15K
Sep 10, 20253,716.8003,749.4003,710.4003,735.800-0.1002.3K14.8K
Sep 09, 20253,726.0003,766.8003,718.8003,735.900+4.7003.2K14.6K
Sep 08, 20253,687.3003,738.1003,677.4003,731.200+23.7002.7K13.9K
Sep 05, 20253,664.0003,709.3003,658.2003,707.500+46.2001.3K13.4K
Sep 04, 20253,672.0003,673.8003,630.0003,661.300-28.6001.5K13.5K
Sep 03, 20253,651.0003,694.3003,648.0003,689.900+43.8002.3K13.4K
Sep 02, 20253,563.6003,654.6003,560.7003,646.100+76.5001.8K13K
Aug 29, 20253,527.8003,573.0003,517.8003,569.600+42.8001K12.6K
Aug 28, 20253,502.5003,530.5003,497.4003,526.800+24.9001.5K12.3K
Aug 27, 20253,494.0003,504.0003,475.8003,501.900+16.7002.3K11.8K
Aug 26, 20253,455.6003,493.2003,450.0003,485.200+16.20080511.5K
Aug 25, 20253,467.0003,472.6003,457.0003,469.000-0.60041111.5K
Aug 22, 20253,429.7003,473.1003,415.1003,469.600+36.60093811.5K
Aug 21, 20253,435.6003,441.2003,420.0003,433.000-6.50089111.5K
Aug 20, 20253,409.5003,442.9003,404.0003,439.500+30.2001K11.3K
Aug 19, 20253,433.8003,439.6003,408.9003,409.300-20.10086411.3K
Aug 18, 20253,429.3003,453.0003,420.0003,429.400-4.60078511.3K
Aug 15, 20253,433.9003,444.6003,430.4003,434.000-1.2001.3K11.3K
Aug 14, 20253,470.6003,470.6003,428.0003,435.200-25.6001.3K10.7K
Aug 13, 20253,454.4003,472.8003,446.4003,460.800+9.3002.3K10.3K
Aug 12, 20253,458.5003,460.8003,432.6003,451.500-6.0003.4K9.5K
Aug 11, 20253,516.0003,516.1003,447.0003,457.500-81.8002.8K8.9K
Aug 08, 20253,559.3003,560.0003,501.6003,539.300+36.0009.3K8.7K
Aug 07, 20253,484.1003,528.6003,484.1003,503.300+19.0005.8K8.4K
Aug 06, 20253,484.5003,488.4003,463.2003,484.300-1.4001.5K7.3K
Aug 05, 20253,483.3003,493.8003,453.8003,485.700+8.8001K7.2K
Aug 04, 20253,457.7003,487.8003,456.9003,476.900+27.0001.1K7K
Aug 01, 20253,397.8003,465.0003,385.2003,449.900+49.9002K7.1K
Jul 31, 20253,389.7003,415.2003,386.4003,400.000-3.7001.1K6.6K
Jul 30, 20253,434.6003,439.5003,372.0003,403.700-28.7008916.5K
Jul 29, 20253,415.6003,438.6003,415.6003,432.400+14.4006406.4K
Jul 28, 20253,445.8003,449.8003,410.2003,418.000-25.8008106.3K
Jul 25, 20253,459.7003,460.8003,434.3003,443.800-40.1001.7K6.1K
Jul 24, 20253,506.0003,506.0003,464.6003,483.900-23.4001.7K5.6K
Jul 23, 20253,554.0003,554.1003,504.1003,507.300-47.9001.5K5.4K
Jul 22, 20253,524.0003,558.0003,506.9003,555.200+39.8001.4K5.1K
Jul 21, 20253,465.5003,523.5003,465.5003,515.400+49.9006615.5K
Jul 18, 20253,452.0003,472.0003,452.0003,465.500+12.9001855.5K
Jul 17, 20253,427.2003,453.6003,422.8003,452.600-13.5001275.6K
Jul 16, 20253,452.1003,489.5003,433.7003,466.100+21.7003755.5K
Jul 15, 20253,477.6003,479.0003,437.3003,444.400-22.4006585.5K
Jul 14, 20253,487.0003,494.0003,457.8003,466.800-3.5006465.3K
Jul 11, 20253,440.0003,487.4003,440.0003,470.300+38.2002.3K5.2K
Jul 10, 20253,438.7003,438.7003,428.3003,432.100+4.6001.5K4.4K
Jul 09, 20253,419.2003,427.8003,399.0003,427.500+3.0001.3K4K
Jul 08, 20253,456.0003,456.0003,423.9003,424.500-25.8009343.6K
Jul 07, 20253,447.2003,455.0003,425.3003,450.3000.0004073.3K
Jul 03, 20253,478.0003,478.0003,441.4003,450.300-15.7005113.2K
Jul 02, 20253,461.0003,468.9003,454.3003,466.000+10.5004153.2K
Jul 01, 20253,448.0003,465.9003,445.0003,455.500+42.6003833.1K
Jun 30, 20253,377.1003,415.0003,377.0003,412.900+20.2001393.2K
Jun 27, 20253,396.1003,400.0003,385.0003,392.700-61.6001413.2K
Jun 26, 20253,454.0003,468.0003,452.6003,454.300+4.6001172.9K
Jun 25, 20253,451.2003,456.0003,449.0003,449.700+9.5001792.9K
Jun 24, 20253,467.4003,470.7003,440.2003,440.200-61.0002552.9K
Jun 23, 20253,490.4003,501.2003,490.4003,501.200+8.6001522.9K
Jun 20, 20253,499.5003,500.7003,473.6003,492.600-22.5005392.9K
Jun 18, 20253,499.0003,520.8003,491.7003,515.1000.0003912.7K
Jun 17, 20253,508.5003,515.1003,505.5003,515.100-8.7002772.6K
Jun 16, 20253,575.8003,575.8003,523.8003,523.800-35.8001122.7K
Jun 13, 20253,559.3003,560.2003,559.2003,559.600+51.7002322.7K
Jun 12, 20253,491.0003,522.0003,466.4003,507.900+57.9001282.6K
Jun 11, 20253,457.0003,457.0003,450.0003,450.000-0.3002362.6K
Jun 10, 20253,473.9003,473.9003,450.0003,450.300-11.2002192.5K
Jun 09, 20253,461.9003,461.9003,461.4003,461.500+7.9003452.4K
Jun 06, 20253,485.4003,498.0003,453.4003,453.600-28.4002102.2K
Jun 05, 20253,510.5003,510.5003,470.0003,482.000-24.7002672.2K
Jun 04, 20253,485.1003,506.7003,477.5003,506.700+21.5001282.1K
Jun 03, 20253,492.0003,492.0003,478.1003,485.200-18.3001062.1K
Jun 02, 20253,484.0003,507.0003,482.8003,503.500+83.9001162.1K
May 30, 20253,440.2003,441.8003,419.6003,419.600-28.7001042.1K
May 29, 20253,448.0003,448.3003,447.8003,448.300+18.9004522.1K
May 28, 20253,439.0003,452.6003,428.6003,429.400-7.400752K
May 27, 20253,471.0003,484.9003,427.5003,436.800-64.7002402K
May 23, 20253,429.1003,502.2003,429.1003,501.500+72.6001161.9K
May 22, 20253,454.9003,475.7003,425.0003,428.900-18.5001312K
May 21, 20253,449.0003,453.5003,445.7003,447.400+31.7001881.9K
May 20, 20253,355.0003,418.7003,348.0003,415.700+50.1001491.8K
May 19, 20253,343.0003,381.0003,343.0003,365.600+48.6001941.7K
May 16, 20253,343.9003,343.9003,300.0003,317.000-40.3001701.7K
May 15, 20253,300.0003,373.3003,300.0003,357.300+37.1002501.7K
May 14, 20253,321.2003,321.8003,310.0003,320.200-61.8003351.7K
May 13, 20253,388.8003,394.5003,382.0003,382.000+21.4002031.6K
May 12, 20253,372.0003,375.9003,345.0003,360.600-117.2001421.5K
May 09, 20253,447.4003,481.3003,447.4003,477.800+38.2002631.5K
May 08, 20253,545.1003,551.7003,439.6003,439.600-88.0002381.4K
May 07, 20253,525.2003,534.4003,501.1003,527.600-30.0003851.3K
May 06, 20253,464.4003,557.6003,464.4003,557.600+103.0001651.2K
May 05, 20253,408.3003,458.8003,392.4003,454.600+82.1001521.1K
May 02, 20253,367.5003,398.0003,367.4003,372.500+22.1001021.1K
May 01, 20253,376.3003,378.1003,347.0003,350.400-98.8002801.1K
Apr 30, 20253,449.3003,449.3003,449.2003,449.200-16.8001561K
Apr 29, 20253,466.0003,466.0003,466.0003,466.000-14.70029952
Apr 28, 20253,424.2003,485.8003,424.2003,480.700+50.10055940
Apr 25, 20253,435.6003,435.6003,417.7003,430.600-51.90092907
Apr 24, 20253,495.1003,495.8003,471.5003,482.500+56.60071891
Apr 23, 20253,485.3003,485.3003,405.0003,425.900-127.40080894
Apr 22, 20253,575.3003,626.9003,519.2003,553.300-4.900384903
Apr 21, 20253,518.8003,567.3003,518.7003,558.200+98.800149715
Apr 17, 20253,468.0003,470.1003,436.5003,459.400-18.60070671
Apr 16, 20253,416.2003,478.0003,416.2003,478.000+110.40039650
Apr 15, 20253,367.6003,367.6003,367.6003,367.600+14.80011655
Apr 14, 20253,364.4003,364.4003,340.0003,352.800-21.10039652
Apr 11, 20253,356.0003,373.9003,339.7003,373.900+73.000119653
Apr 10, 20253,300.9003,300.9003,300.9003,300.900+100.500211659
Apr 09, 20253,194.2003,207.9003,194.2003,200.400+95.200144620
Apr 08, 20253,144.2003,144.6003,105.2003,105.200+19.30041548
Apr 07, 20253,150.6003,156.8003,085.9003,085.900-62.10051540
Apr 04, 20253,174.7003,174.7003,148.0003,148.000-91.000113538
Apr 03, 20253,304.1003,304.1003,231.7003,239.000-46.000121522
Apr 02, 20253,300.3003,300.3003,285.0003,285.000+22.00063495
Apr 01, 20253,262.7003,263.0003,262.2003,263.000-4.50037478
Mar 31, 20253,238.8003,267.5003,238.8003,267.500+37.100213466
Mar 28, 20253,229.0003,230.4003,229.0003,230.400+24.20070300
Mar 27, 20253,204.6003,206.2003,204.6003,206.200+39.20020291
Mar 26, 20253,167.0003,167.0003,167.0003,167.000-3.40028281
Mar 25, 20253,166.5003,170.4003,166.5003,170.400+11.40030274
Mar 24, 20253,159.0003,159.0003,159.0003,159.000-5.30032261
Mar 21, 20253,150.0003,164.5003,150.0003,164.300-26.70018233
Mar 20, 20253,191.0003,191.0003,191.0003,191.000+1.4003228
Mar 19, 20253,189.6003,189.6003,189.6003,189.600+0.90012229
Mar 18, 20253,187.4003,188.7003,178.2003,188.700+38.000191228
Mar 17, 20253,141.0003,152.1003,141.0003,150.700+5.1002261
Mar 14, 20253,140.9003,145.6003,140.9003,145.600+9.200760
Mar 13, 20253,103.5003,136.4003,103.5003,136.400+45.500759
Mar 12, 20253,090.9003,090.9003,090.9003,090.900+24.900058
Mar 11, 20253,066.0003,066.0003,066.0003,066.000+22.500758
Mar 10, 20253,043.5003,043.5003,043.5003,043.500-16.700957
Mar 07, 20253,060.2003,060.2003,060.2003,060.200-13.800559
Mar 06, 20253,074.0003,074.0003,074.0003,074.000+0.800058
Mar 05, 20253,072.9003,074.7003,072.2003,073.200+4.9003958
Mar 04, 20253,085.4003,085.4003,068.3003,068.300+19.100755
Mar 03, 20253,030.0003,049.2003,030.0003,049.200+54.2002150
Feb 28, 20253,013.4003,013.4002,995.0002,995.000-48.900948
Feb 27, 20253,043.9003,043.9003,043.9003,043.900-35.000146
Feb 26, 20253,077.4003,078.9003,077.4003,078.900+12.4001247
Feb 25, 20253,068.0003,068.0003,066.5003,066.500-45.000241
Feb 24, 20253,111.5003,111.5003,111.5003,111.500+11.900041
Feb 21, 20253,099.6003,099.6003,099.6003,099.600-3.700241
Feb 20, 20253,118.1003,118.1003,103.3003,103.300+20.500240
Feb 19, 20253,082.8003,082.8003,082.8003,082.800-17.000540
Feb 18, 20253,045.3003,099.8003,045.3003,099.800+48.400740
Feb 14, 20253,051.4003,051.4003,051.4003,051.400-47.8001039
Feb 13, 20253,099.2003,099.2003,099.2003,099.200+14.700440
Feb 12, 20253,084.5003,084.5003,084.5003,084.500-3.400744
Feb 11, 20253,082.4003,087.9003,082.4003,087.900+1.600646
Feb 10, 20253,086.3003,086.3003,086.3003,086.300+49.400746
Feb 07, 20253,029.8003,045.1003,026.7003,036.900+15.5002846
Feb 06, 20253,024.0003,024.0003,000.0003,021.400-12.700341
Feb 05, 20253,034.1003,034.1003,034.1003,034.100+18.400039
Feb 04, 20253,015.7003,015.7003,015.7003,015.700+20.700039
Feb 03, 20252,961.0002,995.0002,958.9002,995.000+19.400939
Jan 31, 20252,991.0002,996.0002,975.6002,975.600-11.900739
Jan 30, 20252,987.5002,987.5002,987.5002,987.500+51.400138
Jan 29, 20252,936.1002,936.1002,936.1002,936.100-6.300438
Jan 28, 20252,942.4002,942.4002,942.4002,942.400+33.900739
Jan 27, 20252,908.5002,908.5002,908.5002,908.500-39.500737
Jan 24, 20252,948.0002,948.0002,948.0002,948.000+15.800034
Jan 23, 20252,932.2002,932.2002,932.2002,932.200-5.500634
Jan 22, 20252,937.7002,937.7002,937.7002,937.700+12.500331
Jan 21, 20252,925.2002,925.2002,925.2002,925.200+12.000430
Jan 17, 20252,913.2002,913.2002,913.2002,913.200-1.600932
Jan 16, 20252,914.8002,914.8002,914.8002,914.800+35.200534
Jan 15, 20252,879.6002,879.6002,879.6002,879.600+35.800134
Jan 14, 20252,843.8002,843.8002,843.8002,843.800+6.700234
Jan 13, 20252,837.1002,837.1002,837.1002,837.100-39.600235
Jan 10, 20252,876.7002,876.7002,876.7002,876.700+25.000033
Jan 09, 20252,840.1002,851.7002,840.1002,851.700+18.400133
Jan 08, 20252,833.3002,833.3002,833.3002,833.300+9.200033
Jan 07, 20252,824.1002,824.1002,824.1002,824.100+19.200033
Jan 06, 20252,795.0002,804.9002,795.0002,804.900-8.700133
Jan 03, 20252,835.1002,835.1002,813.6002,813.600-18.900333
Jan 02, 20252,824.3002,832.5002,824.3002,832.500+22.800534
Dec 31, 20242,809.7002,809.7002,809.7002,809.700+29.300133
Dec 30, 20242,780.4002,780.4002,780.4002,780.400-9.200033
Dec 27, 20242,789.6002,789.6002,789.6002,789.600-19.500033
Dec 26, 20242,809.1002,809.1002,809.1002,809.100+21.000033
Dec 24, 20242,788.1002,788.1002,788.1002,788.100+9.900033
Dec 23, 20242,778.2002,778.2002,778.2002,778.200-15.400033
Dec 20, 20242,793.6002,793.6002,793.6002,793.600+36.000033
Dec 19, 20242,757.6002,757.6002,757.6002,757.600-41.700033
Dec 18, 20242,805.0002,805.0002,799.3002,799.300-6.000133
Dec 17, 20242,805.3002,805.3002,805.3002,805.300-7.000033
Dec 16, 20242,812.3002,812.3002,812.3002,812.300-5.400033
Dec 13, 20242,817.7002,817.7002,817.7002,817.700-32.500233
Dec 12, 20242,850.2002,850.2002,850.2002,850.200-43.400034
Dec 11, 20242,893.6002,893.6002,893.6002,893.600+35.600234
Dec 10, 20242,858.0002,858.0002,858.0002,858.000+32.500034
Dec 09, 20242,825.5002,825.5002,825.5002,825.500+30.600134
Dec 06, 20242,794.9002,794.9002,794.9002,794.900+11.000033
Dec 05, 20242,783.9002,783.9002,783.9002,783.900-28.900033
Dec 04, 20242,812.8002,812.8002,812.8002,812.800+7.100033
Dec 03, 20242,805.7002,805.7002,805.7002,805.700+8.500033
Dec 02, 20242,797.2002,797.2002,797.2002,797.200-22.100033
Nov 29, 20242,819.3002,819.3002,819.3002,819.300+16.600033
Nov 27, 20242,802.7002,802.7002,802.7002,802.700+16.700033
Nov 26, 20242,786.0002,786.0002,786.0002,786.000+3.700033
Nov 25, 20242,782.3002,782.3002,782.3002,782.300-97.900033
Nov 22, 20242,880.2002,880.2002,880.2002,880.200+41.100033
Nov 21, 20242,825.1002,839.1002,825.1002,839.100+24.600133
Nov 20, 20242,800.0002,814.5002,800.0002,814.500+22.8001034
Nov 19, 20242,791.7002,791.7002,791.7002,791.700+16.200034
Nov 18, 20242,775.5002,775.5002,775.5002,775.500+46.800034
Nov 15, 20242,728.7002,728.7002,728.7002,728.700-2.800034
Nov 14, 20242,705.6002,731.5002,705.6002,731.500-14.4001834
Nov 13, 20242,745.9002,745.9002,745.9002,745.900-22.400031
Nov 12, 20242,768.3002,768.3002,768.3002,768.300-11.600431
Nov 11, 20242,791.8002,791.8002,779.9002,779.900-79.100431
Nov 08, 20242,858.7002,859.0002,858.7002,859.000-11.200131
Nov 07, 20242,820.9002,870.2002,820.9002,870.200+29.900331
Nov 06, 20242,880.0002,880.0002,840.3002,840.300-74.700232
Nov 05, 20242,915.0002,915.0002,915.0002,915.000+6.500033
Nov 04, 20242,908.5002,908.5002,908.5002,908.500-2.100033
Nov 01, 20242,910.6002,910.6002,910.6002,910.600-1.100233
Oct 31, 20242,911.7002,911.7002,911.7002,911.700-51.3001333
Oct 30, 20242,963.0002,963.0002,963.0002,963.000+23.200132
Oct 29, 20242,939.8002,939.8002,939.8002,939.800+24.900031
Oct 28, 20242,914.9002,914.9002,914.9002,914.900+3.600031
Oct 25, 20242,911.3002,911.3002,911.3002,911.300+5.600031
Oct 24, 20242,905.7002,905.7002,905.7002,905.700+19.300031
Oct 23, 20242,886.4002,886.4002,886.4002,886.400-29.400031
Oct 22, 20242,915.8002,915.8002,915.8002,915.800+22.100031
Oct 21, 20242,893.7002,893.7002,893.7002,893.700+10.800031
Oct 18, 20242,885.6002,885.6002,882.9002,882.900+24.200231
Oct 17, 20242,846.4002,858.7002,845.7002,858.700+16.500530
Oct 16, 20242,842.2002,842.2002,842.2002,842.200+13.200028
Oct 15, 20242,825.0002,829.0002,825.0002,829.000+12.800228
Oct 14, 20242,816.2002,816.2002,816.2002,816.200-9.600027
Oct 11, 20242,825.8002,825.8002,825.8002,825.800+36.600027
Oct 10, 20242,792.1002,792.1002,789.2002,789.200+15.000627
Oct 09, 20242,774.2002,774.2002,774.2002,774.200-8.400025
Oct 08, 20242,780.0002,782.6002,780.0002,782.600-32.200225
Oct 07, 20242,814.8002,814.8002,814.8002,814.800+1.100026
Oct 04, 20242,799.9002,813.7002,799.9002,813.700-4.000426
Oct 03, 20242,817.7002,817.7002,817.7002,817.700+9.800027
Oct 02, 20242,807.9002,807.9002,807.9002,807.900-19.100527
Oct 01, 20242,822.0002,827.0002,822.0002,827.000+32.300126
Sep 30, 20242,784.9002,794.7002,784.9002,794.700-6.900325
Sep 27, 20242,801.6002,801.6002,801.6002,801.600-28.300123
Sep 26, 20242,829.9002,829.9002,829.9002,829.900+11.900022
Sep 25, 20242,818.0002,818.0002,818.0002,818.000+7.900022
Sep 24, 20242,805.0002,810.1002,805.0002,810.100+26.400222
Sep 23, 20242,783.7002,783.7002,783.7002,783.700+6.300022
Sep 20, 20242,777.4002,777.4002,777.4002,777.400+33.200022
Sep 19, 20242,744.2002,744.2002,744.2002,744.200+15.700022
Sep 18, 20242,728.5002,728.5002,728.5002,728.500+7.000022
Sep 17, 20242,721.5002,721.5002,721.5002,721.500-15.800022
Sep 16, 20242,737.3002,737.3002,737.3002,737.300-3.600022
Sep 13, 20242,740.9002,740.9002,740.9002,740.900+29.100022
Sep 12, 20242,711.8002,711.8002,711.8002,711.800+39.700022
Sep 11, 20242,672.1002,672.1002,672.1002,672.100-0.300422
Sep 10, 20242,672.4002,672.4002,672.4002,672.400+9.700021
Sep 09, 20242,662.7002,662.7002,662.7002,662.700+6.700021
Sep 06, 20242,656.0002,656.0002,656.0002,656.000-22.200021
Sep 05, 20242,678.2002,678.2002,678.2002,678.200+16.100221
Sep 04, 20242,662.1002,662.1002,662.1002,662.100+0.600021
Sep 03, 20242,661.5002,661.5002,661.5002,661.500-5.100121
Aug 30, 20242,666.6002,666.6002,666.6002,666.600-33.000020
Aug 29, 20242,699.6002,699.6002,699.6002,699.600+21.800020
Aug 28, 20242,677.8002,677.8002,677.8002,677.800-15.000020
Aug 27, 20242,692.8002,692.8002,692.8002,692.800-2.600020
Aug 26, 20242,695.4002,695.4002,695.4002,695.400+8.900020
Aug 23, 20242,686.5002,686.5002,686.5002,686.500+29.300020
Aug 22, 20242,657.2002,657.2002,657.2002,657.200-31.000020
Aug 21, 20242,688.2002,688.2002,688.2002,688.200-4.100120
Aug 20, 20242,692.3002,692.3002,692.3002,692.300+10.200021
Aug 19, 20242,682.1002,682.1002,682.1002,682.100+3.900021
Aug 16, 20242,678.2002,678.2002,678.2002,678.200+47.600021
Aug 15, 20242,630.6002,630.6002,630.6002,630.600+15.100021
Aug 14, 20242,615.5002,615.5002,615.5002,615.500-28.900021
Aug 13, 20242,644.4002,644.4002,644.4002,644.400+2.500021
Aug 12, 20242,641.9002,641.9002,641.9002,641.900+33.500021
Aug 09, 20242,608.4002,608.4002,608.4002,608.400+11.000021
Aug 08, 20242,597.4002,597.4002,597.4002,597.400+32.100021
Aug 07, 20242,565.3002,565.3002,565.3002,565.300+1.400021
Aug 06, 20242,563.9002,563.9002,563.9002,563.900-11.200221
Aug 05, 20242,575.1002,575.1002,575.1002,575.100-33.100521
Aug 02, 20242,608.2002,608.2002,608.2002,608.200-20.400018
Aug 01, 20242,628.6002,628.6002,628.6002,628.600+3.900018
Jul 31, 20242,624.7002,624.7002,624.7002,624.700+22.500318
Jul 30, 20242,602.2002,602.2002,602.2002,602.200+27.200015
Jul 29, 20242,575.0002,575.0002,575.0002,575.000-2.200015
Jul 26, 20242,577.2002,577.2002,577.2002,577.200+28.400015
Jul 25, 20242,548.8002,548.8002,548.8002,548.800-66.200015
Jul 24, 20242,615.0002,615.0002,615.0002,615.000+8.200015
Jul 23, 20242,606.8002,606.8002,606.8002,606.800+13.100015
Jul 22, 20242,593.7002,593.7002,593.7002,593.700-6.600015
Jul 19, 20242,600.3002,600.3002,600.3002,600.300-59.000015
Jul 18, 20242,659.3002,659.3002,659.3002,659.300-3.300015
Jul 17, 20242,662.6002,662.6002,662.6002,662.600-6.600015
Jul 16, 20242,669.2002,669.2002,669.2002,669.200+40.100015
Jul 15, 20242,629.1002,629.1002,629.1002,629.100+8.100015
Jul 12, 20242,621.0002,621.0002,621.0002,621.000-2.400015
Jul 11, 20242,623.4002,623.4002,623.4002,623.400+41.200315
Jul 10, 20242,582.2002,582.2002,582.2002,582.200+11.300612
Jul 09, 20242,570.9002,570.9002,570.9002,570.900+4.30006
Jul 08, 20242,566.6002,566.6002,566.6002,566.600-33.80006
Jul 05, 20242,600.4002,600.4002,600.4002,600.400+28.60006
Jul 03, 20242,571.8002,571.8002,571.8002,571.800+37.30006
Jul 02, 20242,534.5002,534.5002,534.5002,534.500-5.70006
Jul 01, 20242,540.2002,540.2002,540.2002,540.200-0.10006
Jun 28, 20242,540.3002,540.3002,540.3002,540.300+3.40006
Jun 27, 20242,536.9002,536.9002,536.9002,536.900+22.00006
Jun 26, 20242,514.9002,514.9002,514.9002,514.900-17.90066
Jun 25, 20242,532.8002,532.8002,532.8002,532.800-13.50000
Jun 24, 20242,546.3002,546.3002,546.3002,546.300+14.20000
Jun 21, 20242,532.1002,532.1002,532.1002,532.100-38.90000
Jun 20, 20242,571.0002,571.0002,571.0002,571.000+22.80000
Jun 18, 20242,548.2002,548.2002,548.2002,548.200+17.80000
Jun 17, 20242,530.4002,530.4002,530.4002,530.400-18.70000
Jun 14, 20242,549.1002,549.1002,549.1002,549.100+31.10000
Jun 13, 20242,518.0002,518.0002,518.0002,518.000-39.40000
Jun 12, 20242,557.4002,557.4002,557.4002,557.400+26.00000
Jun 11, 20242,531.4002,531.4002,531.4002,531.400-0.40000
Jun 10, 20242,531.8002,531.8002,531.8002,531.800+1.40000
Jun 07, 20242,530.4002,530.4002,530.4002,530.400-66.70000
Jun 06, 20242,597.1002,597.1002,597.1002,597.100+16.10000
Jun 05, 20242,581.0002,581.0002,581.0002,581.000+28.20000
Jun 04, 20242,552.8002,552.8002,552.8002,552.800-22.90000
Jun 03, 20242,575.7002,575.7002,575.7002,575.700+22.70000
May 31, 20242,553.0002,553.0002,553.0002,553.000-20.70000
May 30, 20242,573.7002,573.7002,573.7002,573.700—00
Forward curve
30 contracts · Barchart · snapshot Apr 19, 2026
Tenor30 of 30 contracts
Forward contracts30 rows
#LabelMonthSettlement (USD/toz)VolumeOpen Int
1April '26(26J)still activeApr 01, 20264,857.601.9K601
2May '26(26K)May 01, 20264,791.602K3K
3June '26(26M)Jun 01, 20264,808.30130.2K266.1K
4July '26(26N)Jul 01, 20264,825.70166716
5August '26(26Q)Aug 01, 20264,845.307.5K61.6K
6September '26(26U)Sep 01, 20264,862.5082163
7October '26(26V)Oct 01, 20264,880.301.4K7K
8November '26(26X)Nov 01, 20264,897.70770
9December '26(26Z)Dec 01, 20264,916.601.7K20K
10January '27(27F)Jan 01, 20274,935.50873
11February '27(27G)Feb 01, 20274,953.00496950
12March '27(27H)Mar 01, 20274,969.40—7
13April '27(27J)Apr 01, 20274,987.4057993
14May '27(27K)May 01, 20275,004.50—3
15June '27(27M)Jun 01, 20275,022.4028310
16July '27(27N)Jul 01, 20275,039.80—3
17August '27(27Q)Aug 01, 20275,057.401795
18September '27(27U)Sep 01, 20275,073.4014
19October '27(27V)Oct 01, 20275,091.40118
20November '27(27X)Nov 01, 20275,107.40—9
21December '27(27Z)Dec 01, 20275,125.603571
22January '28(28F)Jan 01, 20285,141.60—6
23February '28(28G)Feb 01, 20285,159.80417
24March '28(28H)Mar 01, 20285,174.50—4
25April '28(28J)Apr 01, 20285,191.90—18
26May '28(28K)May 01, 20285,207.30——
27June '28(28M)Jun 01, 20285,224.10—34
28December '28(28Z)Dec 01, 20285,316.30—62
29June '29(29M)Jun 01, 20295,405.90162
30December '29(29Z)Dec 01, 20295,500.8013