Commodity Futures Options Price Quotes For

Jun 2019 Gold Calls(COMEX)

(Price quotes for COMEX Gold delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Gold now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
future1369.6
-
-
948.7 18:01
Jan 12
1376.9
13.9741363.01113 
700
-
-
-
-
18:03
Jan 12
676.90
13.90
-
663.00
-
725
-
-
-
-
18:03
Jan 12
651.90
13.90
-
638.00
-
750
-
-
-
-
18:03
Jan 12
626.90
13.90
-
613.00
-
775
-
-
-
-
18:03
Jan 12
601.90
13.90
-
588.00
-
800
-
-
-
-
18:03
Jan 12
576.90
13.90
-
563.00
-
825
-
-
-
-
18:03
Jan 12
551.90
13.90
-
538.00
-
850
-
-
-
-
18:03
Jan 12
526.90
13.90
-
513.00
-
875
-
-
-
-
18:03
Jan 12
501.90
13.90
-
488.00
-
880
-
-
-
-
18:03
Jan 12
496.90
13.90
-
483.00
-
890
-
-
-
-
18:03
Jan 12
486.90
13.90
-
473.00
-
900
-
-
-
-
18:03
Jan 12
476.90
13.90
-
463.00
-
910
-
-
-
-
18:03
Jan 12
466.90
13.90
-
453.00
-
920
-
-
-
-
18:03
Jan 12
456.90
13.90
-
443.00
-
925
-
-
-
-
18:03
Jan 12
451.90
13.90
-
438.00
-
930
-
-
-
-
18:03
Jan 12
446.90
13.90
-
433.00
-
940
-
-
-
-
18:03
Jan 12
436.90
13.90
-
423.00
-
950
-
-
-
-
18:03
Jan 12
426.90
13.90
-
413.00
-
960
-
-
-
-
18:03
Jan 12
416.90
13.90
-
403.00
-
970
-
-
-
-
18:03
Jan 12
406.90
13.90
-
393.00
-
975
-
-
-
-
18:03
Jan 12
401.90
13.90
-
388.00
-
980
-
-
-
-
18:03
Jan 12
396.90
13.90
-
383.00
-
985
-
-
-
-
18:03
Jan 12
391.90
13.90
-
378.00
-
990
-
-
-
-
18:03
Jan 12
386.90
13.80
-
373.10
-
995
-
-
-
-
18:03
Jan 12
381.90
13.80
-
368.10
-
1000
-
-
-
-
18:03
Jan 12
376.90
13.70
-
363.20
-
1005
-
-
-
-
18:03
Jan 12
372.00
13.70
-
358.30
-
1010
-
-
-
-
18:03
Jan 12
367.00
13.60
-
353.40
-
1015
-
-
-
-
18:03
Jan 12
362.10
13.60
-
348.50
-
1020
-
-
-
-
18:03
Jan 12
357.20
13.60
-
343.60
-
1025
-
-
-
-
18:03
Jan 12
352.30
13.60
-
338.70
-
1030
-
-
-
-
18:03
Jan 12
347.40
13.60
-
333.80
-
1035
-
-
-
-
18:03
Jan 12
342.50
13.50
-
329.00
-
1040
-
-
-
-
18:03
Jan 12
337.60
13.40
-
324.20
-
1045
-
-
-
-
18:03
Jan 12
332.80
13.50
-
319.30
-
1050
-
-
-
-
18:03
Jan 12
327.90
13.40
-
314.50
-
1055
-
-
-
-
18:03
Jan 12
323.10
13.40
-
309.70
-
1060
-
-
-
-
18:03
Jan 12
318.30
13.30
-
305.00
-
1065
-
-
-
-
18:03
Jan 12
313.50
13.30
-
300.20
-
1070
-
-
-
-
18:03
Jan 12
308.70
13.20
-
295.50
-
1075
-
-
-
-
18:03
Jan 12
303.90
13.10
-
290.80
-
1080
-
-
-
-
18:03
Jan 12
299.20
13.20
-
286.00
-
1085
-
-
-
-
18:03
Jan 12
294.40
13.00
-
281.40
-
1090
-
-
-
-
18:03
Jan 12
289.70
13.00
-
276.70
-
1095
-
-
-
-
18:03
Jan 12
285.00
13.00
-
272.00
-
1100
-
-
-
-
18:03
Jan 12
280.30
12.90
-
267.40
-
1105
-
-
-
-
18:03
Jan 12
275.70
12.90
-
262.80
-
1110
-
-
-
-
18:03
Jan 12
271.00
12.80
-
258.20
-
1115
-
-
-
-
18:03
Jan 12
266.40
12.70
-
253.70
-
1120
-
-
-
-
18:03
Jan 12
261.80
12.70
-
249.10
-
1125
-
-
-
-
18:03
Jan 12
257.20
12.60
-
244.60
-
1130
-
-
-
-
18:03
Jan 12
252.70
12.60
-
240.10
-
1135
-
-
-
-
18:03
Jan 12
248.10
12.50
-
235.60
-
1140
-
-
-
-
18:03
Jan 12
243.60
12.40
-
231.20
-
1145
-
-
-
-
18:03
Jan 12
239.10
12.30
-
226.80
-
1150
-
-
-
-
18:03
Jan 12
234.70
12.30
-
222.40
-
1155
-
-
-
-
18:03
Jan 12
230.30
12.20
-
218.10
-
1160
-
-
-
-
18:03
Jan 12
225.90
12.20
-
213.70
-
1165
-
-
-
-
18:03
Jan 12
221.50
12.10
-
209.40
-
1170
-
-
-
-
18:03
Jan 12
217.20
12.00
-
205.20
-
1175
-
-
-
-
18:03
Jan 12
212.80
11.80
-
201.00
-
1180
-
-
-
-
18:03
Jan 12
208.60
11.80
-
196.80
-
1185
-
-
-
-
18:03
Jan 12
204.30
11.70
-
192.60
-
1190
-
-
-
-
18:03
Jan 12
200.10
11.60
-
188.50
-
1195
-
-
-
-
18:03
Jan 12
196.00
11.60
-
184.40
-
1200
-
-
-
-
18:03
Jan 12
191.80
11.40
-
180.40
-
1205
-
-
-
-
18:03
Jan 12
187.70
11.30
-
176.40
-
1210
-
-
-
-
18:03
Jan 12
183.70
11.30
-
172.40
-
1215
-
-
-
-
18:03
Jan 12
179.70
11.20
-
168.50
-
1220
-
-
-
-
18:03
Jan 12
175.70
11.00
-
164.70
-
1225
-
-
-
-
18:03
Jan 12
171.80
11.00
-
160.803030
1230
-
-
-
-
18:03
Jan 12
167.90
10.90
-
157.00
-
1235
-
-
-
-
18:03
Jan 12
164.00
10.70
-
153.30
-
1240
-
-
-
-
18:03
Jan 12
160.20
10.60
-
149.60
-
1245
-
-
-
-
18:03
Jan 12
156.50
10.50
-
146.00
-
1250
-
-
-
-
18:03
Jan 12
152.80
10.40
-
142.40
-
1255
-
-
-
-
18:03
Jan 12
149.10
10.20
-
138.90
-
1260
-
-
-
-
18:03
Jan 12
145.50
10.10
-
135.40
-
1265
-
-
-
-
18:03
Jan 12
141.90
10.00
-
131.90
-
1270
-
-
-
-
18:03
Jan 12
138.40
9.80
-
128.60
-
1275
-
-
-
-
18:03
Jan 12
135.00
9.80
-
125.20
-
1280
-
-
-
-
18:03
Jan 12
131.60
9.60
-
122.0025
1285
-
-
-
-
18:03
Jan 12
128.20
9.50
-
118.70
-
1290
-
-
-
-
18:03
Jan 12
124.90
9.30
-
115.60
-
1295
-
-
-
-
18:03
Jan 12
121.70
9.20
-
112.50
-
1300
-
-
-
-
18:03
Jan 12
118.50
9.10
-
109.40100
1305
-
-
-
-
18:03
Jan 12
115.40
9.00
-
106.40
-
1310
-
-
-
-
18:03
Jan 12
112.30
8.80
-
103.50
-
1315
-
-
-
-
18:03
Jan 12
109.30
8.70
-
100.60
-
1320
-
-
-
-
18:03
Jan 12
106.30
8.50
-
97.80
-
1325
-
-
-
-
18:03
Jan 12
103.40
8.40
-
95.00100
1330
-
-
-
-
18:03
Jan 12
100.60
8.30
-
92.30
-
1335
-
-
-
-
18:03
Jan 12
97.80
8.10
-
89.70170
1340
-
-
-
-
18:03
Jan 12
95.10
8.00
-
87.10220
1345
-
-
-
-
18:03
Jan 12
92.40
7.90
-
84.50
-
1350
-
-
-
-
18:03
Jan 12
89.80
7.70
-
82.10
-
1355
-
-
-
-
18:03
Jan 12
87.20
7.50
-
79.70
-
1360
-
-
-
-
18:03
Jan 12
84.70
7.40
-
77.30
-
1365
-
-
-
-
18:03
Jan 12
82.30
7.30
-
75.00
-
1370
-
-
-
-
18:03
Jan 12
79.90
7.10
-
72.80
-
1375
-
-
-
-
18:03
Jan 12
77.60
7.00
-
70.60
-
1380
-
-
-
-
18:03
Jan 12
75.30
6.90
-
68.40
-
1385
-
-
-
-
18:03
Jan 12
73.10
6.70
-
66.40
-
1390
-
-
-
-
18:03
Jan 12
70.90
6.50
-
64.40
-
1395
-
-
-
-
18:03
Jan 12
68.80
6.40
-
62.40
-
1400
-
-
-
-
18:03
Jan 12
66.80
6.30
-
60.50
-
1405
-
-
-
-
18:03
Jan 12
64.80
6.20
-
58.60
-
1410
-
-
-
-
18:03
Jan 12
62.90
6.10
-
56.80
-
1415
-
-
-
-
18:03
Jan 12
61.00
5.90
-
55.10
-
1420
-
-
-
-
18:03
Jan 12
59.10
5.70
-
53.40
-
1425
-
-
-
-
18:03
Jan 12
57.40
5.70
-
51.705300
1430
-
-
-
-
18:03
Jan 12
55.60
5.50
-
50.10
-
1435
-
-
-
-
18:03
Jan 12
53.90
5.40
-
48.50
-
1440
-
-
-
-
18:03
Jan 12
52.30
5.30
-
47.00
-
1445
-
-
-
-
18:03
Jan 12
50.70
5.10
-
45.60
-
1450
-
-
-
-
18:03
Jan 12
49.20
5.10
-
44.10
-
1455
-
-
-
-
18:03
Jan 12
47.70
5.00
-
42.70
-
1460
-
-
-
-
18:03
Jan 12
46.20
4.80
-
41.40
-
1465
-
-
-
-
18:03
Jan 12
44.80
4.70
-
40.10
-
1470
-
-
-
-
18:03
Jan 12
43.40
4.50
-
38.90
-
1475
-
-
-
-
18:03
Jan 12
42.10
4.50
-
37.60
-
1480
-
-
-
-
18:03
Jan 12
40.80
4.30
-
36.50
-
1485
-
-
-
-
18:03
Jan 12
39.60
4.30
-
35.30
-
1490
-
-
-
-
18:03
Jan 12
38.40
4.20
-
34.20
-
1495
-
-
-
-
18:03
Jan 12
37.20
4.00
-
33.20
-
1500
-
-
-
-
18:03
Jan 12
36.10
4.00
-
32.10350
1505
-
-
-
-
18:03
Jan 12
35.00
3.90
-
31.10
-
1510
-
-
-
-
18:03
Jan 12
33.90
3.70
-
30.20
-
1515
-
-
-
-
18:03
Jan 12
32.90
3.70
-
29.20
-
1520
-
-
-
-
18:03
Jan 12
31.90
3.60
-
28.30
-
1525
-
-
-
-
18:03
Jan 12
30.90
3.40
-
27.50308
1530
-
-
-
-
18:03
Jan 12
30.00
3.40
-
26.60
-
1535
-
-
-
-
18:03
Jan 12
29.10
3.30
-
25.80
-
1540
-
-
-
-
18:03
Jan 12
28.20
3.20
-
25.00
-
1545
-
-
-
-
18:03
Jan 12
27.40
3.20
-
24.20
-
1550
-
-
-
-
18:03
Jan 12
26.50
3.00
-
23.50201
1550
-
-
-
45.70 18:03
Jan 12
26.50
3.00
-
23.50201
1555
-
-
-
-
18:03
Jan 12
25.80
3.00
-
22.80
-
1560
-
-
-
-
18:03
Jan 12
25.00
2.90
-
22.10
-
1565
-
-
-
-
18:03
Jan 12
24.20
2.80
-
21.40
-
1570
-
-
-
-
18:03
Jan 12
23.50
2.70
-
20.80
-
1575
-
-
-
-
18:03
Jan 12
22.80
2.60
-
20.20
-
1580
-
-
-
-
18:03
Jan 12
22.20
2.70
-
19.50
-
1585
-
-
-
-
18:03
Jan 12
21.50
2.50
-
19.00
-
1590
-
-
-
-
18:03
Jan 12
20.90
2.50
-
18.40
-
1595
-
-
-
-
18:03
Jan 12
20.30
2.40
-
17.90
-
1600
-
-
-
-
18:03
Jan 12
19.70
2.40
-
17.30
-
1605
-
-
-
-
18:03
Jan 12
19.10
2.30
-
16.80
-
1610
-
-
-
-
18:03
Jan 12
18.60
2.30
-
16.30
-
1615
-
-
-
-
18:03
Jan 12
18.00
2.20
-
15.80
-
1620
-
-
-
-
18:03
Jan 12
17.50
2.10
-
15.40
-
1625
-
-
-
-
18:03
Jan 12
17.00
2.10
-
14.90
-
1630
-
-
-
-
18:03
Jan 12
16.50
2.00
-
14.50
-
1635
-
-
-
-
18:03
Jan 12
16.10
2.00
-
14.10
-
1640
-
-
-
-
18:03
Jan 12
15.60
1.90
-
13.70
-
1645
-
-
-
-
18:03
Jan 12
15.20
1.90
-
13.30
-
1650
-
-
-
-
18:03
Jan 12
14.70
1.80
-
12.90200
1650
-
-
-
14.50 18:03
Jan 12
14.70
1.80
-
12.90200
1655
-
-
-
-
18:03
Jan 12
14.30
1.70
-
12.60
-
1660
-
-
-
-
18:03
Jan 12
13.90
1.70
-
12.20
-
1665
-
-
-
-
18:03
Jan 12
13.50
1.60
-
11.90
-
1670
-
-
-
-
18:03
Jan 12
13.20
1.70
-
11.50
-
1675
-
-
-
-
18:03
Jan 12
12.80
1.60
-
11.20
-
1680
-
-
-
-
18:03
Jan 12
12.50
1.60
-
10.90
-
1685
-
-
-
-
18:03
Jan 12
12.10
1.50
-
10.60
-
1690
-
-
-
-
18:03
Jan 12
11.80
1.50
-
10.30
-
1695
-
-
-
-
18:03
Jan 12
11.50
1.50
-
10.00
-
1700
-
-
-
-
18:03
Jan 12
11.20
1.40
-
9.80
-
1710
-
-
-
-
18:03
Jan 12
10.60
1.40
-
9.20
-
1720
-
-
-
-
18:03
Jan 12
10.00
1.20
-
8.80
-
1725
-
-
-
-
18:03
Jan 12
9.80
1.30
-
8.50
-
1730
-
-
-
-
18:03
Jan 12
9.50
1.20
-
8.30
-
1740
-
-
-
-
18:03
Jan 12
9.00
1.10
-
7.90
-
1750
-
-
-
-
18:03
Jan 12
8.60
1.10
-
7.50252
1750
-
-
-
6.70 18:03
Jan 12
8.60
1.10
-
7.50252
1760
-
-
-
-
18:03
Jan 12
8.10
1.00
-
7.10
-
1770
-
-
-
-
18:03
Jan 12
7.70
1.00
-
6.70
-
1775
-
-
-
-
18:03
Jan 12
7.50
0.9006.60636
1775
-
-
-
6.20 18:03
Jan 12
7.50
0.9006.60636
1780
-
-
-
-
18:03
Jan 12
7.40
1.00
-
6.40
-
1790
-
-
-
-
18:03
Jan 12
7.00
0.90
-
6.10
-
1800
-
-
-
-
18:03
Jan 12
6.70
0.9005.801459
1800
-
-
-
6.10 18:03
Jan 12
6.70
0.9005.801459
1825
-
-
-
5.00 18:03
Jan 12
5.90
0.80
-
5.10250
1825
-
-
-
-
18:03
Jan 12
5.90
0.80
-
5.10250
1850
-
-
-
-
18:03
Jan 12
5.30
0.7004.602760
1850
-
-
-
5.40 18:03
Jan 12
5.30
0.7004.602760
1875
-
-
-
-
18:03
Jan 12
4.70
0.60
-
4.10
-
1900
-
-
-
-
18:03
Jan 12
4.20
0.60
-
3.60401
1900
-
-
-
3.00 18:03
Jan 12
4.20
0.60
-
3.60401
1925
-
-
-
-
18:03
Jan 12
3.80
0.50
-
3.30
-
1950
-
-
-
-
18:03
Jan 12
3.40
0.50
-
2.90761
1950
-
-
-
4.00 18:03
Jan 12
3.40
0.50
-
2.90761
1975
-
-
-
-
18:03
Jan 12
3.10
0.40
-
2.70175
2000
-
-
-
-
18:03
Jan 12
2.80
0.4002.402746
2000
-
-
-
4.70 18:03
Jan 12
2.80
0.4002.402746

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session