Commodity Futures Options Price Quotes For

Dec 2020 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
future
-
-
-
-
18:01
Jan 12
1425.7
14.301411.4783 
725
-
-
-
-
18:03
Jan 12
700.70
14.30
-
686.40
-
750
-
-
-
-
18:03
Jan 12
675.70
14.30
-
661.40
-
775
-
-
-
-
18:03
Jan 12
650.70
14.30
-
636.40
-
800
-
-
-
-
18:03
Jan 12
625.70
14.30
-
611.40
-
825
-
-
-
-
18:03
Jan 12
600.70
14.30
-
586.40
-
850
-
-
-
-
18:03
Jan 12
575.70
14.30
-
561.40
-
875
-
-
-
-
18:03
Jan 12
550.70
14.20
-
536.50
-
900
-
-
-
-
18:03
Jan 12
525.90
14.10
-
511.80
-
910
-
-
-
-
18:03
Jan 12
516.00
14.00
-
502.00
-
920
-
-
-
-
18:03
Jan 12
506.20
13.90
-
492.30
-
925
-
-
-
-
18:03
Jan 12
501.30
13.90
-
487.40
-
930
-
-
-
-
18:03
Jan 12
496.40
13.80
-
482.60
-
940
-
-
-
-
18:03
Jan 12
486.70
13.80
-
472.90
-
950
-
-
-
-
18:03
Jan 12
477.10
13.80
-
463.30
-
960
-
-
-
-
18:03
Jan 12
467.40
13.60
-
453.80
-
970
-
-
-
-
18:03
Jan 12
457.90
13.60
-
444.30
-
975
-
-
-
-
18:03
Jan 12
453.10
13.50
-
439.60
-
980
-
-
-
-
18:03
Jan 12
448.40
13.50
-
434.90
-
990
-
-
-
-
18:03
Jan 12
438.90
13.40
-
425.50
-
1000
-
-
-
-
18:03
Jan 12
429.50
13.30
-
416.20
-
1010
-
-
-
-
18:03
Jan 12
420.20
13.30
-
406.90
-
1015
-
-
-
-
18:03
Jan 12
415.50
13.20
-
402.30
-
1020
-
-
-
-
18:03
Jan 12
410.90
13.10
-
397.80
-
1025
-
-
-
-
18:03
Jan 12
406.30
13.10
-
393.20
-
1030
-
-
-
-
18:03
Jan 12
401.70
13.10
-
388.60
-
1035
-
-
-
-
18:03
Jan 12
397.10
13.00
-
384.10
-
1040
-
-
-
-
18:03
Jan 12
392.60
13.00
-
379.60
-
1045
-
-
-
-
18:03
Jan 12
388.00
12.90
-
375.10
-
1050
-
-
-
-
18:03
Jan 12
383.50
12.90
-
370.60
-
1055
-
-
-
-
18:03
Jan 12
379.00
12.80
-
366.20
-
1060
-
-
-
-
18:03
Jan 12
374.50
12.80
-
361.70
-
1065
-
-
-
-
18:03
Jan 12
370.00
12.70
-
357.30
-
1070
-
-
-
-
18:03
Jan 12
365.60
12.70
-
352.90
-
1075
-
-
-
-
18:03
Jan 12
361.10
12.60
-
348.50
-
1080
-
-
-
-
18:03
Jan 12
356.70
12.60
-
344.10
-
1085
-
-
-
-
18:03
Jan 12
352.30
12.50
-
339.80
-
1090
-
-
-
-
18:03
Jan 12
347.90
12.40
-
335.50
-
1095
-
-
-
-
18:03
Jan 12
343.60
12.40
-
331.20
-
1100
-
-
-
-
18:03
Jan 12
339.30
12.40
-
326.90
-
1105
-
-
-
-
18:03
Jan 12
335.00
12.30
-
322.70
-
1110
-
-
-
-
18:03
Jan 12
330.70
12.30
-
318.40
-
1115
-
-
-
-
18:03
Jan 12
326.40
12.20
-
314.20
-
1120
-
-
-
-
18:03
Jan 12
322.20
12.10
-
310.10
-
1125
-
-
-
-
18:03
Jan 12
318.00
12.10
-
305.90
-
1130
-
-
-
-
18:03
Jan 12
313.80
12.00
-
301.80
-
1135
-
-
-
-
18:03
Jan 12
309.60
11.90
-
297.70
-
1140
-
-
-
-
18:03
Jan 12
305.50
11.90
-
293.60
-
1145
-
-
-
-
18:03
Jan 12
301.30
11.80
-
289.50
-
1150
-
-
-
-
18:03
Jan 12
297.30
11.80
-
285.50
-
1155
-
-
-
-
18:03
Jan 12
293.20
11.70
-
281.50
-
1160
-
-
-
-
18:03
Jan 12
289.20
11.70
-
277.50
-
1165
-
-
-
-
18:03
Jan 12
285.10
11.50
-
273.60
-
1170
-
-
-
-
18:03
Jan 12
281.20
11.50
-
269.70
-
1175
-
-
-
-
18:03
Jan 12
277.20
11.40
-
265.80
-
1180
-
-
-
-
18:03
Jan 12
273.30
11.40
-
261.90
-
1185
-
-
-
-
18:03
Jan 12
269.40
11.30
-
258.10
-
1190
-
-
-
-
18:03
Jan 12
265.50
11.20
-
254.30
-
1195
-
-
-
-
18:03
Jan 12
261.70
11.20
-
250.50
-
1200
-
-
-
-
18:03
Jan 12
257.90
11.10
-
246.80
-
1205
-
-
-
-
18:03
Jan 12
254.10
11.00
-
243.10
-
1210
-
-
-
-
18:03
Jan 12
250.40
11.00
-
239.40
-
1215
-
-
-
-
18:03
Jan 12
246.60
10.80
-
235.80
-
1220
-
-
-
-
18:03
Jan 12
243.00
10.80
-
232.20
-
1225
-
-
-
-
18:03
Jan 12
239.30
10.70
-
228.60
-
1230
-
-
-
-
18:03
Jan 12
235.70
10.60
-
225.10
-
1235
-
-
-
-
18:03
Jan 12
232.10
10.50
-
221.60
-
1240
-
-
-
-
18:03
Jan 12
228.60
10.50
-
218.10
-
1245
-
-
-
-
18:03
Jan 12
225.10
10.50
-
214.60
-
1250
-
-
-
-
18:03
Jan 12
221.60
10.40
-
211.20
-
1255
-
-
-
-
18:03
Jan 12
218.10
10.20
-
207.90
-
1260
-
-
-
-
18:03
Jan 12
214.70
10.10
-
204.60
-
1265
-
-
-
-
18:03
Jan 12
211.30
10.00
-
201.30
-
1270
-
-
-
-
18:03
Jan 12
208.00
10.00
-
198.00
-
1275
-
-
-
-
18:03
Jan 12
204.70
9.90
-
194.80
-
1280
-
-
-
-
18:03
Jan 12
201.40
9.80
-
191.60
-
1285
-
-
-
-
18:03
Jan 12
198.20
9.70
-
188.50
-
1290
-
-
-
-
18:03
Jan 12
195.00
9.60
-
185.40
-
1295
-
-
-
-
18:03
Jan 12
191.90
9.60
-
182.30
-
1300
-
-
-
-
18:03
Jan 12
188.80
9.50
-
179.30
-
1305
-
-
-
-
18:03
Jan 12
185.70
9.40
-
176.30
-
1310
-
-
-
-
18:03
Jan 12
182.60
9.30
-
173.30
-
1315
-
-
-
-
18:03
Jan 12
179.60
9.20
-
170.40
-
1320
-
-
-
-
18:03
Jan 12
176.70
9.20
-
167.50
-
1325
-
-
-
-
18:03
Jan 12
173.80
9.10
-
164.70
-
1330
-
-
-
-
18:03
Jan 12
170.90
9.00
-
161.90
-
1335
-
-
-
-
18:03
Jan 12
168.00
8.90
-
159.10
-
1340
-
-
-
-
18:03
Jan 12
165.20
8.80
-
156.40
-
1345
-
-
-
-
18:03
Jan 12
162.50
8.80
-
153.70
-
1350
-
-
-
-
18:03
Jan 12
159.70
8.60
-
151.10
-
1355
-
-
-
-
18:03
Jan 12
157.10
8.60
-
148.50
-
1360
-
-
-
-
18:03
Jan 12
154.40
8.50
-
145.90
-
1365
-
-
-
-
18:03
Jan 12
151.80
8.40
-
143.40
-
1370
-
-
-
-
18:03
Jan 12
149.20
8.20
-
141.00
-
1375
-
-
-
-
18:03
Jan 12
146.70
8.20
-
138.50
-
1380
-
-
-
-
18:03
Jan 12
144.20
8.10
-
136.10
-
1385
-
-
-
-
18:03
Jan 12
141.80
8.00
-
133.80
-
1390
-
-
-
-
18:03
Jan 12
139.40
8.00
-
131.40
-
1395
-
-
-
-
18:03
Jan 12
137.00
7.80
-
129.20
-
1400
-
-
-
-
18:03
Jan 12
134.70
7.80
-
126.90
-
1405
-
-
-
-
18:03
Jan 12
132.40
7.70
-
124.70
-
1410
-
-
-
-
18:03
Jan 12
130.20
7.60
-
122.60
-
1415
-
-
-
-
18:03
Jan 12
128.00
7.60
-
120.40
-
1420
-
-
-
-
18:03
Jan 12
125.80
7.40
-
118.40
-
1425
-
-
-
-
18:03
Jan 12
123.70
7.40
-
116.30
-
1430
-
-
-
-
18:03
Jan 12
121.60
7.30
-
114.30
-
1435
-
-
-
-
18:03
Jan 12
119.50
7.10
-
112.40
-
1440
-
-
-
-
18:03
Jan 12
117.50
7.10
-
110.40
-
1445
-
-
-
-
18:03
Jan 12
115.50
7.00
-
108.50
-
1450
-
-
-
-
18:03
Jan 12
113.60
6.90
-
106.70
-
1455
-
-
-
-
18:03
Jan 12
111.70
6.80
-
104.90
-
1460
-
-
-
-
18:03
Jan 12
109.80
6.70
-
103.10
-
1465
-
-
-
-
18:03
Jan 12
108.00
6.70
-
101.30
-
1470
-
-
-
-
18:03
Jan 12
106.20
6.60
-
99.60
-
1475
-
-
-
-
18:03
Jan 12
104.40
6.50
-
97.90
-
1480
-
-
-
-
18:03
Jan 12
102.70
6.40
-
96.30
-
1485
-
-
-
-
18:03
Jan 12
101.00
6.30
-
94.70
-
1490
-
-
-
-
18:03
Jan 12
99.40
6.30
-
93.10
-
1495
-
-
-
-
18:03
Jan 12
97.80
6.30
-
91.50
-
1500
-
-
-
-
18:03
Jan 12
96.20
6.20
-
90.00200
1505
-
-
-
-
18:03
Jan 12
94.60
6.00
-
88.60
-
1510
-
-
-
-
18:03
Jan 12
93.10
6.00
-
87.10
-
1515
-
-
-
-
18:03
Jan 12
91.60
5.90
-
85.70
-
1520
-
-
-
-
18:03
Jan 12
90.10
5.80
-
84.30
-
1525
-
-
-
-
18:03
Jan 12
88.70
5.80
-
82.90
-
1530
-
-
-
-
18:03
Jan 12
87.30
5.70
-
81.60
-
1535
-
-
-
-
18:03
Jan 12
85.90
5.60
-
80.30
-
1540
-
-
-
-
18:03
Jan 12
84.60
5.60
-
79.00
-
1545
-
-
-
-
18:03
Jan 12
83.20
5.40
-
77.80
-
1550
-
-
-
-
18:03
Jan 12
82.00
5.40
-
76.60
-
1555
-
-
-
-
18:03
Jan 12
80.70
5.30
-
75.40
-
1560
-
-
-
-
18:03
Jan 12
79.50
5.30
-
74.20
-
1565
-
-
-
-
18:03
Jan 12
78.30
5.30
-
73.00
-
1570
-
-
-
-
18:03
Jan 12
77.10
5.20
-
71.90
-
1575
-
-
-
-
18:03
Jan 12
75.90
5.10
-
70.80
-
1580
-
-
-
-
18:03
Jan 12
74.80
5.00
-
69.80
-
1585
-
-
-
-
18:03
Jan 12
73.70
5.00
-
68.70
-
1590
-
-
-
-
18:03
Jan 12
72.60
4.90
-
67.70
-
1595
-
-
-
-
18:03
Jan 12
71.50
4.80
-
66.70
-
1600
-
-
-
-
18:03
Jan 12
70.50
4.80
-
65.70
-
1605
-
-
-
-
18:03
Jan 12
69.50
4.70
-
64.80
-
1610
-
-
-
-
18:03
Jan 12
68.50
4.70
-
63.80
-
1615
-
-
-
-
18:03
Jan 12
67.50
4.60
-
62.90
-
1620
-
-
-
-
18:03
Jan 12
66.60
4.60
-
62.00
-
1625
-
-
-
-
18:03
Jan 12
65.60
4.50
-
61.10
-
1630
-
-
-
-
18:03
Jan 12
64.70
4.40
-
60.30
-
1640
-
-
-
-
18:03
Jan 12
63.00
4.40
-
58.60
-
1650
-
-
-
-
18:03
Jan 12
61.30
4.30
-
57.00
-
1660
-
-
-
-
18:03
Jan 12
59.70
4.20
-
55.50
-
1670
-
-
-
-
18:03
Jan 12
58.10
4.00
-
54.10
-
1675
-
-
-
-
18:03
Jan 12
57.40
4.00
-
53.40
-
1680
-
-
-
-
18:03
Jan 12
56.60
3.90
-
52.70
-
1690
-
-
-
-
18:03
Jan 12
55.20
3.80
-
51.40
-
1700
-
-
-
-
18:03
Jan 12
53.80
3.70
-
50.10300
1710
-
-
-
-
18:03
Jan 12
52.50
3.60
-
48.90
-
1720
-
-
-
-
18:03
Jan 12
51.30
3.60
-
47.70
-
1725
-
-
-
-
18:03
Jan 12
50.70
3.60
-
47.10
-
1750
-
-
-
-
18:03
Jan 12
47.80
3.40
-
44.40
-
1775
-
-
-
-
18:03
Jan 12
45.20
3.20
-
42.00
-
1800
-
-
-
-
18:03
Jan 12
42.80
3.00
-
39.801185
1800
-
-
-
41.00 18:03
Jan 12
42.80
3.00
-
39.801185
1805
-
-
-
-
18:03
Jan 12
42.40
3.00
-
39.40140
1825
-
-
-
-
18:03
Jan 12
40.60
2.80
-
37.80
-
1850
-
-
-
-
18:03
Jan 12
38.70
2.80
-
35.90
-
1875
-
-
-
-
18:03
Jan 12
36.80
2.60
-
34.20
-
1900
-
-
-
-
18:03
Jan 12
35.10
2.40
-
32.70
-
2000
-
-
-
-
18:03
Jan 12
29.70
2.10027.601207
2000
-
-
-
20.20 18:03
Jan 12
29.70
2.10027.601207
2050
-
-
-
-
18:03
Jan 12
27.50
1.90
-
25.60
-
2100
-
-
-
-
18:03
Jan 12
25.70
1.80023.90600
2300
-
-
-
-
18:03
Jan 12
20.60
1.40019.20400
2400
-
-
-
-
18:03
Jan 12
19.00
1.30
-
17.70
-
2500
-
-
-
-
18:03
Jan 12
17.80
1.20016.601300
2600
-
-
-
-
18:03
Jan 12
16.90
1.10015.80200

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