Breaking News
Black Friday SALE: Up to 54% off InvestingPro! Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Gold Futures - Dec 21 (ZGZ1)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
1,791.40 +7.10    +0.40%
27/11 - Closed. Currency in USD ( Disclaimer )
Type:  Commodity
Group:  Metals
Unit:  1 Troy Ounce
  • Prev. Close: 1,784.30
  • Open: 1,788.30
  • Day's Range: 1,779.80 - 1,816.20
Gold 1,791.40 +7.10 +0.40%

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:
10/28/2021 - 11/28/2021
 
Download Data
Date Price Open High Low Vol. Change %
Nov 26, 2021 1,785.50 1,789.60 1,816.30 1,778.60 - -0.38%
Nov 25, 2021 1,792.40 1,789.80 1,795.30 1,787.75 - 0.45%
Nov 24, 2021 1,784.30 1,789.80 1,796.20 1,777.40 203.24K 0.03%
Nov 23, 2021 1,783.80 1,807.10 1,812.50 1,781.70 311.35K -1.25%
Nov 22, 2021 1,806.30 1,848.30 1,850.40 1,802.40 352.86K -2.45%
Nov 19, 2021 1,851.60 1,860.80 1,868.10 1,844.20 234.08K -0.53%
Nov 18, 2021 1,861.40 1,869.50 1,873.30 1,856.60 186.06K -0.47%
Nov 17, 2021 1,870.20 1,851.60 1,870.60 1,851.10 172.42K 0.87%
Nov 16, 2021 1,854.10 1,864.90 1,879.50 1,851.00 220.43K -0.67%
Nov 15, 2021 1,866.60 1,872.60 1,873.00 1,858.50 221.21K -0.10%
Nov 12, 2021 1,868.50 1,864.30 1,871.40 1,847.50 201.36K 0.25%
Nov 11, 2021 1,863.90 1,851.50 1,868.70 1,845.10 205.31K 0.84%
Nov 10, 2021 1,848.30 1,834.50 1,870.60 1,823.00 352.79K 0.96%
Nov 09, 2021 1,830.80 1,826.90 1,834.80 1,821.00 224.41K 0.15%
Nov 08, 2021 1,828.00 1,820.60 1,828.30 1,813.80 200.41K 0.62%
Nov 05, 2021 1,816.80 1,792.60 1,820.10 1,785.30 299.62K 1.30%
Nov 04, 2021 1,793.50 1,769.90 1,800.30 1,769.30 222.61K 1.68%
Nov 03, 2021 1,763.90 1,789.20 1,789.30 1,758.50 257.43K -1.43%
Nov 02, 2021 1,789.40 1,794.80 1,797.80 1,787.40 145.79K -0.36%
Nov 01, 2021 1,795.80 1,785.30 1,797.50 1,780.20 143.33K 0.67%
Oct 29, 2021 1,783.90 1,801.50 1,802.90 1,772.40 254.51K -1.04%
Oct 28, 2021 1,802.60 1,798.70 1,812.70 1,793.10 220.88K 0.21%
Highest: 1,879.50 Lowest: 1,758.50 Difference: 121.00 Average: 1,820.07 Change %: -0.74
Comment Guidelines

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 Agree

Gold Futures Discussions

Write your thoughts about Gold Futures
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
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.
Ali Syed
Ali Syed Aug 05, 2021 8:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Daily Signals Nasdaq Dow Gold Silver. Entry Point. Stoploss and Take Profit. Looking for an everyday T.l.g.r.m service with clear and replicable trading signals? Daily dose of Market is for you. Signals every day with take profit and stop loss orders. After completing the payment you will be redirected to our Trade Desk which will quickly add you to the reserved T.l.g.r.m channel.Messenge me on Tgrm. username. AliTradingService.
Reply
2 0
Report
Diego Partido
Diego Partido Jul 24, 2021 6:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It's going up soon
Reply
0 1
Report
Diego Partido
Diego Partido Jul 24, 2021 6:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It's going down
Reply
0 1
Report
Federico Punsalan
Federico Punsalan Jul 19, 2021 22:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy the stock investment gold ZG, ALL GOLD BUY THE STOCK INVESTMENT
Reply
0 0
Report
Aaron Lendl Zarsuelo
Aaron Lendl Zarsuelo Jun 19, 2021 21:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
probably going down
Reply
1 0
Report
Yeoh Man
Yeoh Man Jun 03, 2021 20:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
going down?
Reply
0 0
Report
Shadi Jordan
Shadi Jordan May 04, 2021 1:42
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Stop sell now, wait 1815_1830
Reply
0 1
Report
Federico Punsalan
Federico Punsalan May 03, 2021 22:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy the stock investment gold
Reply
2 1
Report
Federico Punsalan
Federico Punsalan Mar 25, 2021 18:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy the stock investment gold ZG
Reply
0 0
Report
Richsand Abat
Richsand Abat Feb 16, 2021 1:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i need help
Reply
0 0
Report
Denmyra Den
Denmyra Den Feb 14, 2021 17:27
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
50k
Reply
0 0
Report
Federico Punsalan
Federico Punsalan Dec 10, 2020 18:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Federico punsalan buy the stock investment gold cov-19 pandemic Corona virus
Reply
1 0
Report
Zahara Untong Untong
Zahara Untong Untong Nov 07, 2020 6:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi Good the gold
Reply
0 0
Report
jedi digi
jedi digi Sep 18, 2020 15:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ye'all keep saying rocket!! There is no rocket only airplane...even if there is..your rocket will turn into waterfall after the next candlestick.
Reply
1 0
Report
Rolly Garciano
Rolly Garciano Aug 18, 2020 13:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Boom
Reply
0 0
Report
Zirk Trader
Zirk Trader Aug 14, 2020 15:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Gold will continue to fall.
Reply
0 4
Report
Ibrahim Razzouk
Ibrahim Razzouk Aug 06, 2020 21:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
to 2300
Reply
0 0
Report
Bernard Galvez
Bernard Galvez Jul 01, 2020 18:45
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy or sell?
Reply
1 0
Report
Calvin Karlo Vargas
Calvin Karlo Vargas Jul 01, 2020 18:45
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell now buy at lower price
Reply
0 0
Report
Bernard Galvez
Bernard Galvez Jun 26, 2020 21:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
low
Reply
0 0
Report
World Wide Entertainment Trend
World Wide Entertainment Trend Jun 08, 2020 19:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell or buy from this price
Reply
0 1
Report
Carlos Lee
Carlos Lee Jun 03, 2020 16:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Up or down?
Reply
0 0
Report
Jasmine Untal
Jasmine Untal May 22, 2020 15:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy or sell 😌
Reply
0 0
Report
levi centinales
levi centinales Feb 28, 2020 15:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Go all in for Selling...
Reply
1 0
Report
raphy ayub
raphy ayub Feb 27, 2020 6:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buying position?
Reply
0 0
Report
levi centinales
levi centinales Feb 27, 2020 6:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
No.. Too much resistance on it
Reply
0 0
Report
Japheth Vallar
Japheth Vallar Jan 29, 2020 2:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Selling...
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
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.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email