| | | Gold Futures as of 26-May-2020 | | Contract | Open | High | Low | Settle | Volume | Open
Interest | | MAY20 | 1,726.40 | 1,726.40 | 1,707.40 | 1,704.80
(-29.80) | 39 | 13
(+8) | | JUN20 | 1,734.80 | 1,737.20 | 1,700.00 | 1,705.60
(-29.90) | 313,174 | 99,490
(-68,326) | | JUL20 | 1,743.20 | 1,745.60 | 1,711.30 | 1,717.30
(-27.00) | 3,438 | 1,970
(+1,332) | | AUG20 | 1,753.00 | 1,755.60 | 1,721.20 | 1,728.20
(-25.30) | 152,501 | 306,849
(+60,051) | | OCT20 | 1,758.00 | | | 1,735.50
(-25.00) | 4,754 | 22,570
(+1,477) | | DEC20 | 1,765.00 | 1,768.00 | 1,734.80 | 1,740.50
(-25.10) | 6,029 | 69,894
(+599) | | FEB21 | | 1,763.30 | 1,738.00 | 1,744.00
(-24.80) | 1,156 | 11,074
(+10) | | APR21 | | 1,765.00 | 1,739.80 | 1,744.90
(-24.60) | 429 | 2,517
(+68) | | JUN21 | | 1,765.00 | 1,741.60 | 1,745.50
(-24.50) | 271 | 4,598
(+45) | | AUG21 | 1,762.90 | 1,764.00 | 1,762.90 | 1,745.90
(-24.90) | 76 | 693
(+1) | | OCT21 | | | | 1,746.50
(-25.70) | 124 | 477
(+105) | | DEC21 | 1,763.70 | 1,765.10 | 1,745.50 | 1,747.40
(-26.10) | 1,024 | 3,237
(+392) | | JUN22 | | | | 1,756.30
(-26.10) | 0 | 43
n/c | | DEC22 | | | | 1,765.20
(-26.10) | 0 | 47
n/c | | JUN23 | | | | 1,774.60
(-26.10) | 6 | 7
(+3) | | DEC23 | | | | 1,783.90
(-26.10) | 0 | 2
n/c | | JUN24 | | | | 1,793.40
(-26.10) | 0 | 2
n/c | | DEC24 | | | | 1,802.50
(-26.10) | 0 | 5
n/c |
| | Gold Futures Totals: | 483,021 | 523,488 | | | |