BC-Gold Futures

The Associated Press

Wed, February 18, 2026 at 12:00 AM GMT+9 1 min read

In this article:

GC=F

-3.43%

NEW YORK (AP) — Prices as of 10:00:00 AM Tuesday, February 17.

Gold (COMX)

100 troy oz.- dollars per troy oz.

| Contract | Open | High | Low | Last | Change | Today’s Volume | Friday’s Volume | | Feb 26 | 5020.00 | 5020.00 | 4929.20 | 4929.20 | -92.80 | 131 | 233 | | Mar 26 | 5040.80 | 5040.80 | 4840.00 | 4868.50 | -160.50 | 1557 | 2578 | | Apr 26 | 5050.00 | 5074.40 | 4854.20 | 4886.70 | -159.60 | 120366 | 118887 | | May 26 | 5061.00 | 5066.10 | 4872.20 | 4902.30 | -162.60 | 764 | 119 | | Jun 26 | 5107.10 | 5107.10 | 4893.20 | 4922.30 | -161.60 | 7519 | 7984 | | Jul 26 | 5098.70 | 5098.70 | 4922.90 | 4940.00 | -162.60 | 59 | 159 | | Aug 26 | 5108.20 | 5122.00 | 4929.80 | 4971.00 | -150.30 | 1773 | 4718 | | Sep 26 | 5102.90 | 5102.90 | 4987.40 | 4987.40 | -150.10 | 23 | 10 | | Oct 26 | 5145.00 | 5145.00 | 4958.80 | 5001.60 | -151.20 | 588 | 1049 | | Nov 26 | 5022.60 | 5022.60 | 5022.60 | 5022.60 | -145.30 | 9 | 4 | | Dec 26 | 5184.10 | 5187.50 | 4990.50 | 5023.40 | -160.40 | 695 | 2041 | | Jan 27 | 5070.00 | 5070.00 | 5039.70 | 5058.50 | -141.40 | 11 | 11 | | Feb 27 | 5180.00 | 5180.00 | 5180.00 | 5180.00 | -34.70 | 115 | 142 | | Apr 27 | 5189.90 | 5189.90 | 5189.90 | 5189.90 | -53.90 | 59 | 30 | | Aug 27 | 5286.20 | 5286.20 | 5286.20 | 5286.20 | -16.90 | 14 | 2 |

Est vol 133,731

Fri.'s vol 137,981

Open int 405,927

Open Interest Change +2277

Terms and Privacy Policy

Privacy Dashboard

More Info