Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

Gold Futures - Sep 22 (GCc2)

	Symbol	Exchange	Currency
	ZG	Derived	USD	Real-time
	XAUUSDc1	Istanbul	USD	Delayed
	BORc1	BM&FBovespa	BRL	Delayed
	GDRTSc1	Moscow	USD	Delayed
	SHAUc1	SHFE	CNY	Delayed
	JAUc1	TOCOM	JPY	Delayed
	GCc1	CME	USD	Delayed
	GCc2	CME	USD	Delayed
	GCc3	CME	USD	Delayed
	GCc4	CME	USD	Delayed
	GCc5	CME	USD	Delayed
	ZGc2	ICE	USD	Delayed
	ZGc3	ICE	USD	Delayed
	ZGc1	ICE	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

1,781.30 -19.50 -1.08%

14:29:28 - Delayed Data. Currency in USD ( Disclaimer )

Prev. Close: 1,800.80
Open: 1,803.70
Day's Range: 1,772.80 - 1,803.70

Type: Commodity

Group: Metals

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

Gold Futures Historical Data

Access historical data for Gold Futures. You'll find the closing price, open, high, low, change and percentage change for the selected range of dates. The data is viewable in daily, weekly or monthly intervals. At the foot of the table you will find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Aug 15, 2022	1,781.30	1,800.20	1,802.00	1,772.80	0.44K	-1.09%
Aug 14, 2022	1,801.00	1,803.20	1,803.20	1,800.80	0.04K	0.01%
Aug 12, 2022	1,800.80	1,789.00	1,803.80	1,786.00	0.57K	0.49%
Aug 11, 2022	1,792.10	1,792.30	1,799.00	1,784.00	1.92K	-0.36%
Aug 10, 2022	1,798.50	1,796.00	1,809.10	1,788.20	1.60K	0.09%
Aug 09, 2022	1,796.80	1,789.50	1,801.00	1,784.00	0.93K	0.40%
Aug 08, 2022	1,789.60	1,776.30	1,790.30	1,771.50	1.69K	0.78%
Aug 05, 2022	1,775.80	1,790.90	1,795.20	1,765.00	2.04K	-0.86%
Aug 04, 2022	1,791.20	1,765.80	1,795.50	1,764.10	1.65K	1.72%
Aug 03, 2022	1,760.90	1,763.00	1,774.00	1,754.80	1.82K	-0.78%
Aug 02, 2022	1,774.80	1,773.90	1,790.50	1,762.00	2.47K	0.12%
Aug 01, 2022	1,772.70	1,767.70	1,777.00	1,759.80	1.07K	0.33%
Jul 29, 2022	1,766.90	1,758.50	1,769.70	1,754.00	0.86K	0.71%
Jul 28, 2022	1,754.40	1,737.00	1,759.00	1,736.50	1.47K	2.05%
Jul 27, 2022	1,719.10	1,715.20	1,739.60	1,709.10	144.87K	0.08%
Jul 26, 2022	1,717.70	1,717.90	1,726.40	1,711.50	147.37K	-0.08%
Jul 25, 2022	1,719.10	1,726.30	1,734.60	1,712.90	160.72K	-0.48%
Jul 22, 2022	1,727.40	1,717.20	1,738.30	1,711.70	200.62K	0.82%
Jul 21, 2022	1,713.40	1,693.70	1,719.50	1,678.40	248.88K	0.78%
Jul 20, 2022	1,700.20	1,709.50	1,712.70	1,690.10	174.47K	-0.61%
Jul 19, 2022	1,710.70	1,707.20	1,716.50	1,702.60	131.77K	0.03%
Jul 18, 2022	1,710.20	1,706.40	1,722.00	1,704.40	157.54K	0.39%
Jul 15, 2022	1,703.60	1,708.20	1,714.20	1,696.60	176.80K	-0.13%

Highest: 1,809.10

Lowest: 1,678.40

Difference: 130.70

Average: 1,755.57

Change %: 4.43

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

Gold Futures Discussions

Write your thoughts about Gold Futures

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

sudhakarreddy kethireddy 1 hour ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

if 1780 crosses then huge downfall

2 1

Abdul Raheem 18 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

tomorrow will 1820 to 30

2 1

Dve Wealth 3 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Friday sell mcx 52480

2 0

Dve Wealth 3 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

1797 🎯

5 2

sudhakarreddy kethireddy 3 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

1750 this week

2 1

Vedanta Mcx 4 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

1800 crucial pivot. Crossing it will ensure reversal to upside.

2 2

Technical Trader 4 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

🤭

0 0

Technical Trader 6 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

All targets achieved 👌

1 0

Vedanta Mcx 6 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy cmp 1806.5 Target 1825.

6 4

Manoj Rajput 4 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

sl

0 0

Technical Trader 2 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Manoj Rajput You both are s cams 🤭👌

1 0

Binu Mohan 6 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

SGT whats is ut review

0 0

Dve Wealth 7 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Exit gold price 1807 SELL friday 1812.3

4 0

Danny Nelson 9 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy or sell?

1 0

Thomas Andersson 8 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Sell in time. The sellers are determined to keep gold at 1800

1 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="240853725">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="240853725" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="240853725">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="240853725">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="200770617">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="200770617" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="200770617">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="200770617">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	FTSE 100	7,479.92	-20.97	-0.28%
	DAX	13,782.00	-13.85	-0.10%
	Euro Stoxx 50	3,777.65	+0.84	+0.02%
	US 30	33,640.6	-120.5	-0.36%
	US 500	4,263.8	-16.3	-0.38%
	Nikkei 225	28,871.78	+324.80	+1.14%
	GBP Index	73.64	-0.14	-0.20%

	Brent Oil	93.14	-5.01	-5.10%
	Crude Oil WTI	87.14	-4.95	-5.38%
	Gold	1,793.90	-21.60	-1.19%
	Silver	20.140	-0.558	-2.70%
	Copper	3.5795	-0.0890	-2.43%
	London Cocoa	1,765.00	+18.00	+1.03%
	London Wheat	266.50	-4.85	-1.79%

	GBP/USD	1.2098	-0.0032	-0.26%
	EUR/USD	1.0214	-0.0044	-0.43%
	USD/JPY	132.71	-0.77	-0.58%
	EUR/GBP	0.8443	-0.0011	-0.13%
	USD/CAD	1.2929	+0.0156	+1.22%
	GBP/JPY	160.54	-1.38	-0.85%
	AUD/USD	0.7026	-0.0095	-1.33%

	Lloyds Banking	45.53	-0.12	-0.27%
	Vodafone Group PLC	120.92	-0.66	-0.54%
	Barclays	171.40	-0.20	-0.12%
	BT Group	156.90	-1.00	-0.63%
	HSBC	544.10	-6.40	-1.16%
	BHP Group Ltd	2,223.00	-32.00	-1.42%
	Exxon Mobil	90.14	-3.86	-4.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Gold c2	1,781.30	-19.50	-1.08%