Commodity Futures Options Price Quotes For

Jun 2020 Gold Puts(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
-
-
-
975.9 18:01
Jan 12
1409.6
14.301395.3370 
700
-
-
-
-
18:03
Jan 12
0.70
-
-
0.70
-
725
-
-
-
-
18:03
Jan 12
0.90
-
-
0.90
-
750
-
-
-
-
18:03
Jan 12
1.10
-0.10
-
1.20
-
775
-
-
-
-
18:03
Jan 12
1.40
-0.10
-
1.50
-
800
-
-
-
-
18:03
Jan 12
1.70
-0.20
-
1.90
-
825
-
-
-
-
18:03
Jan 12
2.10
-0.30
-
2.40
-
850
-
-
-
-
18:03
Jan 12
2.60
-0.30
-
2.90
-
875
-
-
-
-
18:03
Jan 12
3.20
-0.40
-
3.60
-
900
-
-
-
-
18:03
Jan 12
3.90
-0.40
-
4.30
-
910
-
-
-
-
18:03
Jan 12
4.20
-0.50
-
4.70
-
920
-
-
-
-
18:03
Jan 12
4.60
-0.40
-
5.00
-
925
-
-
-
-
18:03
Jan 12
4.70
-0.50
-
5.20
-
930
-
-
-
-
18:03
Jan 12
4.90
-0.50
-
5.40
-
940
-
-
-
-
18:03
Jan 12
5.30
-0.60
-
5.90
-
950
-
-
-
-
18:03
Jan 12
5.70
-0.60
-
6.30
-
960
-
-
-
-
18:03
Jan 12
6.20
-0.60
-
6.80
-
970
-
-
-
-
18:03
Jan 12
6.70
-0.60
-
7.30
-
975
-
-
-
-
18:03
Jan 12
6.90
-0.70
-
7.60
-
980
-
-
-
-
18:03
Jan 12
7.20
-0.70
-
7.90
-
990
-
-
-
-
18:03
Jan 12
7.70
-0.80
-
8.50
-
1000
-
-
-
-
18:03
Jan 12
8.30
-0.90
-
9.20
-
1005
-
-
-
-
18:03
Jan 12
8.60
-0.90
-
9.50
-
1010
-
-
-
-
18:03
Jan 12
8.90
-0.90
-
9.80
-
1015
-
-
-
-
18:03
Jan 12
9.30
-0.90
-
10.20
-
1020
-
-
-
-
18:03
Jan 12
9.60
-1.00
-
10.60
-
1025
-
-
-
-
18:03
Jan 12
10.00
-1.00
-
11.00
-
1030
-
-
-
-
18:03
Jan 12
10.30
-1.10
-
11.40
-
1035
-
-
-
-
18:03
Jan 12
10.70
-1.10
-
11.80
-
1040
-
-
-
-
18:03
Jan 12
11.10
-1.10
-
12.20
-
1045
-
-
-
-
18:03
Jan 12
11.50
-1.10
-
12.60
-
1050
-
-
-
-
18:03
Jan 12
11.90
-1.20
-
13.10
-
1055
-
-
-
-
18:03
Jan 12
12.40
-1.20
-
13.60
-
1060
-
-
-
-
18:03
Jan 12
12.80
-1.20
-
14.00
-
1065
-
-
-
-
18:03
Jan 12
13.30
-1.20
-
14.50
-
1070
-
-
-
-
18:03
Jan 12
13.70
-1.40
-
15.10
-
1075
-
-
-
-
18:03
Jan 12
14.20
-1.40
-
15.60
-
1080
-
-
-
-
18:03
Jan 12
14.70
-1.40
-
16.10
-
1085
-
-
-
-
18:03
Jan 12
15.30
-1.40
-
16.70
-
1090
-
-
-
-
18:03
Jan 12
15.80
-1.50
-
17.30
-
1095
-
-
-
-
18:03
Jan 12
16.40
-1.50
-
17.90
-
1100
-
-
-
-
18:03
Jan 12
16.90
-1.60
-
18.50
-
1105
-
-
-
-
18:03
Jan 12
17.50
-1.70
-
19.20
-
1110
-
-
-
-
18:03
Jan 12
18.10
-1.70
-
19.80
-
1115
-
-
-
-
18:03
Jan 12
18.80
-1.70
-
20.50
-
1120
-
-
-
-
18:03
Jan 12
19.40
-1.80
-
21.20
-
1125
-
-
-
-
18:03
Jan 12
20.10
-1.80
-
21.90
-
1130
-
-
-
-
18:03
Jan 12
20.80
-1.90
-
22.70
-
1135
-
-
-
-
18:03
Jan 12
21.50
-2.00
-
23.50
-
1140
-
-
-
-
18:03
Jan 12
22.30
-2.00
-
24.30
-
1145
-
-
-
-
18:03
Jan 12
23.00
-2.10
-
25.10
-
1150
-
-
-
-
18:03
Jan 12
23.80
-2.10
-
25.90
-
1155
-
-
-
-
18:03
Jan 12
24.60
-2.20
-
26.80
-
1160
-
-
-
-
18:03
Jan 12
25.40
-2.30
-
27.70
-
1165
-
-
-
-
18:03
Jan 12
26.30
-2.30
-
28.60
-
1170
-
-
-
-
18:03
Jan 12
27.20
-2.30
-
29.50
-
1175
-
-
-
-
18:03
Jan 12
28.10
-2.40
-
30.50
-
1180
-
-
-
-
18:03
Jan 12
29.00
-2.50
-
31.50
-
1185
-
-
-
-
18:03
Jan 12
30.00
-2.50
-
32.50
-
1190
-
-
-
-
18:03
Jan 12
31.00
-2.60
-
33.60
-
1195
-
-
-
-
18:03
Jan 12
32.00
-2.70
-
34.70
-
1200
-
-
-
-
18:03
Jan 12
33.00
-2.80
-
35.80
-
1205
-
-
-
-
18:03
Jan 12
34.10
-2.80
-
36.90
-
1210
-
-
-
-
18:03
Jan 12
35.20
-2.90
-
38.10
-
1215
-
-
-
-
18:03
Jan 12
36.30
-3.00
-
39.30
-
1220
-
-
-
-
18:03
Jan 12
37.50
-3.10
-
40.60
-
1225
-
-
-
-
18:03
Jan 12
38.70
-3.10
-
41.80
-
1230
-
-
-
-
18:03
Jan 12
39.90
-3.20
-
43.10
-
1235
-
-
-
-
18:03
Jan 12
41.20
-3.30
-
44.50
-
1240
-
-
-
-
18:03
Jan 12
42.50
-3.40
-
45.90
-
1245
-
-
-
-
18:03
Jan 12
43.80
-3.50
-
47.30
-
1250
-
-
-
-
18:03
Jan 12
45.10
-3.60
-
48.70
-
1255
-
-
-
-
18:03
Jan 12
46.50
-3.70
-
50.20
-
1260
-
-
-
-
18:03
Jan 12
48.00
-3.70
-
51.70
-
1265
-
-
-
-
18:03
Jan 12
49.40
-3.80
-
53.20
-
1270
-
-
-
-
18:03
Jan 12
50.90
-3.90
-
54.80
-
1275
-
-
-
-
18:03
Jan 12
52.50
-4.00
-
56.50
-
1280
-
-
-
-
18:03
Jan 12
54.00
-4.10
-
58.10
-
1285
-
-
-
-
18:03
Jan 12
55.60
-4.20
-
59.80
-
1290
-
-
-
-
18:03
Jan 12
57.30
-4.20
-
61.50
-
1295
-
-
-
-
18:03
Jan 12
59.00
-4.30
-
63.30
-
1300
-
-
-
-
18:03
Jan 12
60.70
-4.40
-
65.10
-
1305
-
-
-
-
18:03
Jan 12
62.50
-4.50
-
67.00
-
1310
-
-
-
-
18:03
Jan 12
64.30
-4.60
-
68.90
-
1315
-
-
-
-
18:03
Jan 12
66.10
-4.70
-
70.80
-
1320
-
-
-
-
18:03
Jan 12
68.00
-4.80
-
72.809
1325
-
-
-
-
18:03
Jan 12
69.90
-4.90
-
74.80
-
1330
-
-
-
-
18:03
Jan 12
71.90
-5.00
-
76.90
-
1335
-
-
-
-
18:03
Jan 12
73.90
-5.10
-
79.00
-
1340
-
-
-
-
18:03
Jan 12
75.90
-5.20
-
81.10
-
1345
-
-
-
-
18:03
Jan 12
78.00
-5.30
-
83.30
-
1350
-
-
-
-
18:03
Jan 12
80.10
-5.40
-
85.50
-
1355
-
-
-
-
18:03
Jan 12
82.30
-5.50
-
87.80
-
1360
-
-
-
-
18:03
Jan 12
84.50
-5.60
-
90.10
-
1365
-
-
-
-
18:03
Jan 12
86.70
-5.70
-
92.40
-
1370
-
-
-
-
18:03
Jan 12
89.00
-5.80
-
94.80
-
1375
-
-
-
-
18:03
Jan 12
91.40
-5.80
-
97.20
-
1380
-
-
-
-
18:03
Jan 12
93.70
-6.00
-
99.70
-
1385
-
-
-
-
18:03
Jan 12
96.20
-6.00
-
102.20
-
1390
-
-
-
-
18:03
Jan 12
98.60
-6.20
-
104.80
-
1395
-
-
-
-
18:03
Jan 12
101.10
-6.30
-
107.40
-
1400
-
-
-
-
18:03
Jan 12
103.70
-6.30
-
110.0032
1405
-
-
-
-
18:03
Jan 12
106.20
-6.50
-
112.70
-
1410
-
-
-
-
18:03
Jan 12
108.90
-6.50
-
115.40
-
1415
-
-
-
-
18:03
Jan 12
111.50
-6.70
-
118.20
-
1420
-
-
-
-
18:03
Jan 12
114.20
-6.80
-
121.00
-
1425
-
-
-
-
18:03
Jan 12
117.00
-6.90
-
123.90
-
1430
-
-
-
-
18:03
Jan 12
119.80
-6.90
-
126.70
-
1435
-
-
-
-
18:03
Jan 12
122.60
-7.10
-
129.70
-
1440
-
-
-
-
18:03
Jan 12
125.50
-7.10
-
132.60
-
1445
-
-
-
-
18:03
Jan 12
128.40
-7.20
-
135.60
-
1450
-
-
-
-
18:03
Jan 12
131.30
-7.40
-
138.70
-
1455
-
-
-
-
18:03
Jan 12
134.30
-7.50
-
141.80
-
1460
-
-
-
-
18:03
Jan 12
137.30
-7.60
-
144.90
-
1465
-
-
-
-
18:03
Jan 12
140.40
-7.60
-
148.00
-
1470
-
-
-
-
18:03
Jan 12
143.50
-7.70
-
151.20
-
1475
-
-
-
-
18:03
Jan 12
146.60
-7.90
-
154.50
-
1480
-
-
-
-
18:03
Jan 12
149.80
-7.90
-
157.70
-
1485
-
-
-
-
18:03
Jan 12
153.00
-8.00
-
161.00
-
1490
-
-
-
-
18:03
Jan 12
156.30
-8.10
-
164.40
-
1495
-
-
-
-
18:03
Jan 12
159.60
-8.10
-
167.70
-
1500
-
-
-
-
18:03
Jan 12
162.90
-8.20
-
171.10
-
1505
-
-
-
-
18:03
Jan 12
166.20
-8.40
-
174.60
-
1510
-
-
-
-
18:03
Jan 12
169.60
-8.40
-
178.00
-
1515
-
-
-
-
18:03
Jan 12
173.00
-8.60
-
181.60
-
1520
-
-
-
-
18:03
Jan 12
176.50
-8.60
-
185.10
-
1525
-
-
-
-
18:03
Jan 12
180.00
-8.70
-
188.70
-
1530
-
-
-
-
18:03
Jan 12
183.50
-8.80
-
192.30
-
1535
-
-
-
-
18:03
Jan 12
187.00
-8.90
-
195.90
-
1540
-
-
-
-
18:03
Jan 12
190.60
-8.90
-
199.50
-
1545
-
-
-
-
18:03
Jan 12
194.20
-9.00
-
203.20
-
1550
-
-
-
-
18:03
Jan 12
197.90
-9.10
-
207.00
-
1555
-
-
-
-
18:03
Jan 12
201.50
-9.20
-
210.70
-
1560
-
-
-
-
18:03
Jan 12
205.20
-9.30
-
214.50
-
1565
-
-
-
-
18:03
Jan 12
209.00
-9.30
-
218.30
-
1570
-
-
-
-
18:03
Jan 12
212.70
-9.40
-
222.10
-
1575
-
-
-
-
18:03
Jan 12
216.50
-9.50
-
226.00
-
1580
-
-
-
-
18:03
Jan 12
220.30
-9.50
-
229.80
-
1585
-
-
-
-
18:03
Jan 12
224.10
-9.70
-
233.80
-
1590
-
-
-
-
18:03
Jan 12
228.00
-9.70
-
237.70
-
1595
-
-
-
-
18:03
Jan 12
231.90
-9.70
-
241.60
-
1600
-
-
-
-
18:03
Jan 12
235.80
-9.80
-
245.60
-
1605
-
-
-
-
18:03
Jan 12
239.70
-9.90
-
249.60
-
1610
-
-
-
-
18:03
Jan 12
243.70
-9.90
-
253.60
-
1620
-
-
-
-
18:03
Jan 12
251.70
-10.10
-
261.80
-
1625
-
-
-
-
18:03
Jan 12
255.70
-10.20
-
265.90
-
1630
-
-
-
-
18:03
Jan 12
259.70
-10.30
-
270.00
-
1640
-
-
-
-
18:03
Jan 12
267.90
-10.30
-
278.20
-
1650
-
-
-
-
18:03
Jan 12
276.10
-10.50
-
286.60
-
1660
-
-
-
-
18:03
Jan 12
284.50
-10.50
-
295.00
-
1670
-
-
-
-
18:03
Jan 12
292.90
-10.70
-
303.60
-
1675
-
-
-
-
18:03
Jan 12
297.10
-10.70
-
307.80
-
1680
-
-
-
-
18:03
Jan 12
301.30
-10.80
-
312.10
-
1690
-
-
-
-
18:03
Jan 12
309.90
-10.90
-
320.80
-
1700
-
-
-
-
18:03
Jan 12
318.50
-11.00
-
329.50
-
1725
-
-
-
-
18:03
Jan 12
340.20
-11.30
-
351.50
-
1750
-
-
-
-
18:03
Jan 12
362.30
-11.50
-
373.80
-
1775
-
-
-
-
18:03
Jan 12
384.70
-11.70
-
396.40
-
1800
-
-
-
-
18:03
Jan 12
407.40
-11.90
-
419.30
-
1825
-
-
-
-
18:03
Jan 12
430.30
-12.10
-
442.40
-
1850
-
-
-
-
18:03
Jan 12
453.40
-12.30
-
465.70
-
1875
-
-
-
-
18:03
Jan 12
476.70
-12.50
-
489.20
-
1900
-
-
-
-
18:03
Jan 12
500.20
-12.60
-
512.80
-
2000
-
-
-
-
18:03
Jan 12
595.70
-13.10
-
608.80
-
2500
-
-
-
-
18:03
Jan 12
1090.40
-14.30
-
1104.70
-

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