BC-Gold Futures

The Associated Press

Fri, February 13, 2026 at 12:00 AM GMT+9 1 min read

In this article:

GC=F

-0.11%

NEW YORK (AP) — Prices as of 10:00:00 AM Thursday, February 12.

Gold (COMX)

100 troy oz.- dollars per troy oz.

| Contract | Open | High | Low | Last | Change | Today’s Volume | Wednesday’s Volume | | Feb 26 | 5060.40 | 5078.10 | 5053.50 | 5061.70 | -9.90 | 299 | 2682 | | Mar 26 | 5095.80 | 5104.00 | 5052.30 | 5060.30 | -20.80 | 1339 | 1993 | | Apr 26 | 5107.30 | 5122.80 | 5065.00 | 5076.60 | -21.90 | 52152 | 125366 | | May 26 | 5109.10 | 5121.30 | 5093.70 | 5094.70 | -23.00 | 42 | 147 | | Jun 26 | 5154.80 | 5161.60 | 5104.00 | 5115.00 | -22.20 | 2216 | 12521 | | Jul 26 | 5141.10 | 5153.90 | 5127.10 | 5140.40 | -16.00 | 29 | 197 | | Aug 26 | 5155.20 | 5183.20 | 5148.00 | 5153.00 | -22.70 | 839 | 6996 | | Sep 26 | 5167.70 | 5167.70 | 5167.70 | 5167.70 | -25.20 | 6 | 6 | | Oct 26 | 5195.00 | 5209.50 | 5186.80 | 5209.50 | +.70 | 161 | 622 | | Nov 26 | 5195.20 | 5195.20 | 5195.20 | 5195.20 | -29.70 | 5 | 5 | | Dec 26 | 5240.20 | 5246.50 | 5212.50 | 5220.00 | -22.50 | 342 | 1084 | | Jan 27 | 5239.20 | 5239.20 | 5239.20 | 5239.20 | -19.60 | 2 | 2 | | Feb 27 | 5267.50 | 5267.50 | 5259.70 | 5259.70 | -16.10 | 15 | 196 | | Apr 27 | 5295.60 | 5295.60 | 5287.10 | 5287.10 | -19.30 | 11 | 84 | | Jun 27 | 5338.50 | 5338.50 | 5338.50 | 5338.50 | +1.60 | 5 | 22 | | Aug 27 | 5364.00 | 5364.00 | 5364.00 | 5364.00 | -2.90 | 3 | 17 |

Est vol 57,466

Wed.'s vol 151,940

Open int 403,917

Open Interest Change +5626

條款 及 私隱政策

Privacy Dashboard

More Info