Gold Futures
| Futures | Last | % Change | High | Low | Volume | Open Interest |
|---|---|---|---|---|---|---|
| Jun 2012 | 1,590.50 | 0.991 | 1,597.50 | 1,567.80 | 163048 | 176283 |
| Jul 2012 | 1,591.30 | 0.977 | 1,598.20 | 1,570.50 | 317 | 429 |
| Aug 2012 | 1,588.00 | 0.691 | 1,599.80 | 1,570.00 | 19135 | 106789 |
| Oct 2012 | 1,585.50 | 0.405 | 1,600.40 | 1,573.30 | 1732 | 10805 |
| Dec 2012 | 1,598.90 | 1.119 | 1,603.30 | 1,574.30 | 5057 | 46149 |
| Feb 2013 | 1,600.20 | 1.074 | 1,601.50 | 1,576.60 | 1788 | 17875 |
| Apr 2013 | 1,603.10 | 1.123 | 1,603.10 | 1,603.10 | 372 | 12253 |
| Jun 2013 | 1,600.10 | 0.800 | 1,607.90 | 1,581.30 | 271 | 13052 |
| Aug 2013 | 1,606.90 | 1.076 | 1,606.90 | 1,606.90 | 190 | 2079 |
| Oct 2013 | 1,609.40 | 1.080 | 1,609.40 | 1,609.40 | 10 | 877 |
| Dec 2013 | 1,610.20 | 0.959 | 1,610.20 | 1,607.60 | 33 | 8853 |
| Feb 2014 | 1,615.10 | 1.083 | 1,615.10 | 1,615.10 | 6 | 6 |
| Jun 2014 | 1,621.20 | 1.085 | 1,621.20 | 1,621.20 | 35 | 6668 |
| Dec 2014 | 1,631.40 | 1.084 | 1,631.40 | 1,631.40 | 95 | 10148 |
| Jun 2015 | 1,642.50 | 1.089 | 1,642.50 | 1,642.50 | 70 | 5361 |
| Dec 2015 | 1,655.50 | 1.087 | 1,655.50 | 1,655.50 | 90 | 10782 |
| Jun 2016 | 1,668.90 | 1.090 | 1,668.90 | 1,668.90 | 0 | 81 |
| Dec 2016 | 1,684.40 | 1.092 | 1,684.40 | 1,684.40 | 30 | 5109 |
| Jun 2017 | 1,701.80 | 0.931 | 1,701.80 | 1,701.80 | 1 | 185 |
| Dec 2017 | 1,726.40 | 0.770 | 1,726.40 | 1,726.40 | 2 | 6 |
