800-352-0573    Fax: 229-263-5031 Thursday, October 2, 2025
 
Home
ABOUT BCT
BCT NEWS
NEWSLETTERS
CALENDAR
REAL TIME QUOTES
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Futures Markets
Options 		Charts
GOLD 100 OZ-ACCESS (COMEX)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
GOLD  Oct 25 QGC5V  3867.5  3856.2  3888.6  3823.7  3852.7  -27.8  3839.7s  2:39P Oct 02
GOLD  Nov 25 QGC5X  3883.3  3878.7  3908.0  3829.4  3866.7  -29.6  3853.7s  3:27P Oct 02
GOLD  Dec 25 QGC5Z  3897.5  3892.7  3923.3  3842.8  3880.8  -29.4  3868.1s  3:59P Oct 02
GOLD  Jan 26 QGC6F  3913.4  3901.7  3935.0  3859.9  3897.0  -29.7  3883.7s  2:09P Oct 02
GOLD  Feb 26 QGC6G  3929.1  3922.4  3954.6  3875.0  3912.0  -30.0  3899.1s  3:58P Oct 02
GOLD  Mar 26 QGC6H  3942.7  3929.0  3961.9  3896.0  3924.6  -30.0  3912.7s  3:01P Oct 02
GOLD  Apr 26 QGC6J  3956.9  3952.0  3981.0  3903.0  3940.2  -30.4  3926.5s  3:23P Oct 02
GOLD  May 26 QGC6K  3970.5  3956.4  3974.8  3951.4  3952.8  -30.5  3940.0s  2:36P Oct 02
GOLD  Jun 26 QGC6M  3984.5  3976.8  4009.2  3929.8  3967.0  -30.6  3953.9s  3:29P Oct 02
GOLD  Jul 26 QGC6N  3998.5        3809.2  -30.7  3967.8s  12:30P Oct 02
GOLD  Aug 26 QGC6Q  4011.5  4001.0  4032.5  3964.1  3992.9  -30.7  3980.8s  3:41P Oct 02
GOLD  Sep 26 QGC6U  4025.4  4017.2  4019.1  4017.2  4019.1  -30.8  3994.6s  12:30P Oct 02
GOLD  Oct 26 QGC6V  4036.3  4025.5  4051.5  3989.0  4009.8  -30.8  4005.5s  12:30P Oct 02
GOLD  Nov 26 QGC6X  4048.1  4052.7  4052.7  4009.1  4009.1  -30.9  4017.2s  12:30P Oct 02
GOLD  Dec 26 QGC6Z  4060.7  4054.5  4081.2  4005.6  4041.9  -30.9  4029.8s  2:43P Oct 02
GOLD  Jan 27 QGC7F  4072.2        3524.2  -30.7  4041.5s  12:30P Oct 02
GOLD  Feb 27 QGC7G  4084.7        4078.0  -30.5  4054.2s  12:30P Oct 02
GOLD  Mar 27 QGC7H  4095.4          -30.3  4065.1s  12:30P Oct 02
GOLD  Apr 27 QGC7J  4107.0        4040.0  -29.9  4077.1s  12:30P Oct 02
GOLD  May 27 QGC7K  4118.5          -29.9  4088.6s  12:30P Oct 02
GOLD  Jun 27 QGC7M  4129.7        4113.6  -29.5  4100.2s  12:30P Oct 02
GOLD  Jul 27 QGC7N  4141.4          -29.5  4111.9s  12:30P Oct 02
GOLD  Aug 27 QGC7Q  4152.1  4108.1  4108.1  4108.1  4108.1  -29.0  4123.1s  12:30P Oct 02
GOLD  Sep 27 QGC7U  4163.1          -29.2  4133.9s  12:30P Oct 02
GOLD  Oct 27 QGC7V  4174.3          -29.1  4145.2s  12:30P Oct 02
GOLD  Nov 27 QGC7X  4185.2          -29.1  4156.1s  12:30P Oct 02
GOLD  Dec 27 QGC7Z  4197.1  4184.8  4184.8  4184.8  4184.8  -28.8  4168.3s  2:46P Oct 02
GOLD  Jun 28 QGC8M  4265.8        3926.0  -27.5  4238.3s  12:30P Oct 02
GOLD  Dec 28 QGC8Z  4335.0  4321.5  4321.5  4321.5  4321.5  -26.7  4308.3s  2:52P Oct 02
GOLD  Jun 29 QGC9M  4397.5          -25.2  4372.3s  12:30P Oct 02
GOLD  Dec 29 QGC9Z  4600.7          -25.2  4575.5s  12:30P Oct 02
GOLD  Jun 30 QGC0M  4628.2          -25.2  4603.0s  12:30P Oct 02
GOLD  Dec 30 QGC0Z  4663.6          -25.2  4638.4s  12:30P Oct 02
GOLD  Jun 31 QGC1M  4691.1          -25.2  4665.9s  12:30P Oct 02
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
GOLD (QGC5V)
Exchange:  COMEX
Last Trade:  3852.7
Change:  - 27.8
Bid:  3790.0
Ask:  3990.0
Today's High:  3888.6
Today's Low:  3823.7
Volume:  3,418
Open:  3856.2
Settle:  3839.7s
Prev:  3867.5
Contract High: 
Contract Low: 
Updated:  Oct-02-2025
2:39:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
American Chemistry Council, Rail Coalition Against Proposed UP-NS Merger
Editorial Staff – 
Posted at Monday, September 29, 2025 7:46AM CDT
QGC5V
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN