| Gold Futures Settlements | ||||||||||
| Month | Open | High | Low | Last | Change | Settle | Estimated Volume | Prior Day Open Interest | ||
| 2015/2/9 | Final | 15-Feb | 1237.5 | 1242.3 | 1235.4 | - | 6.9 | 1240.8 | 319 | 786 |
| 2015/2/9 | Final | 15-Mar | 1236.4 | 1243 | 1234.1 | - | 6.9 | 1241 | 799 | 1,344 |
| 2015/2/9 | Final | 15-Apr | 1235.9 | 1243.6 | 1234.4 | - | 6.9 | 1241.5 | 93,171 | 276,159 |
| 2015/2/9 | Final | 15-Jun | 1237 | 1244.2 | 1236 | - | 6.9 | 1242.3 | 2,880 | 53,456 |
| 2015/2/9 | Final | 15-Aug | 1239.4 | 1244.2 | 1238.2 | - | 6.9 | 1243.1 | 897 | 14,737 |
| 2015/2/9 | Final | 15-Oct | 1240.8 | 1243.6 | 1240.8 | - | 6.8 | 1243.8 | 275 | 4,005 |
| 2015/2/9 | Final | 15-Dec | 1238.6 | 1245.8 | 1238.6 | - | 6.7 | 1244.6 | 1,832 | 25,857 |
| 2015/2/9 | Final | 16-Feb | - | - | - | - | 6.7 | 1245.7 | 53 | 3,424 |
| 2015/2/9 | Final | 16-Apr | - | - | - | - | 6.7 | 1246.9 | 1 | 666 |
| 2015/2/9 | Final | 16-Jun | - | 1243.1B | - | - | 6.7 | 1248.3 | 221 | 4,572 |
| 2015/2/9 | Final | 16-Aug | - | - | - | - | 6.7 | 1249.9 | 0 | 3 |
| 2015/2/9 | Final | 16-Oct | - | - | - | - | 6.8 | 1251.7 | 0 | 25 |
| 2015/2/9 | Final | 16-Dec | 1249 | 1249 | 1249 | - | 6.8 | 1253.6 | 716 | 6,735 |
| 2015/2/9 | Final | 17-Jun | - | - | - | - | 7 | 1260.1 | 363 | 2,571 |
| 2015/2/9 | Final | 17-Dec | 1264 | 1264 | 1264 | - | 7 | 1268.6 | 174 | 4,152 |
| 2015/2/9 | Final | 18-Jun | - | - | - | - | 7 | 1277.8 | 52 | 1,817 |
| 2015/2/9 | Final | 18-Dec | - | - | - | - | 7.3 | 1287.8 | 0 | 250 |
| 2015/2/9 | Final | 19-Jun | - | - | - | - | 7.3 | 1297.9 | 0 | 2 |
| 2015/2/9 | Final | 19-Dec | - | - | - | - | 7.3 | 1308.9 | 0 | 537 |
| 2015/2/9 | Final | 20-Jun | - | - | - | - | 7.3 | 1321.9 | 0 | 7 |
| 2015/2/9 | Final | 20-Dec | - | - | - | - | 7.3 | 1339.9 | 0 | 5 |
| 2015/2/9 | Final | Total | 101,753 | 401,110 | ||||||
| ・・・ | ||||||||||
| 2015/6/5 | Final | 15-Jun | 1176.4 | 1177.3 | 1163.3A | - | -7.1 | 1167.8 | 390 | 1,263 |
| 2015/6/5 | Final | JLY 15 | 1176.4 | 1177.6 | 1161.9 | - | -7.1 | 1167.8 | 892 | 576 |
| 2015/6/5 | Final | 15-Aug | 1176.5 | 1178 | 1162.1 | - | -7.1 | 1168.1 | 151,028 | 268,631 |
| 2015/6/5 | Final | 15-Oct | 1178 | 1178.3 | 1163.2A | - | -7.1 | 1169 | 1,319 | 12,575 |
| 2015/6/5 | Final | 15-Dec | 1178.6 | 1179.5 | 1164.4 | - | -7.1 | 1170.1 | 5,496 | 71,147 |
| 2015/6/5 | Final | 16-Feb | 1180.2 | 1180.2 | 1166.4 | - | -7 | 1171.2 | 1,912 | 11,542 |
| 2015/6/5 | Final | 16-Apr | 1180.8 | 1180.8 | 1169.3 | - | -6.9 | 1172.5 | 267 | 9,527 |
| 2015/6/5 | Final | 16-Jun | 1182.9 | 1182.9 | 1174.3 | - | -6.8 | 1173.8 | 206 | 8,569 |
| 2015/6/5 | Final | 16-Aug | 1172.4 | 1176.1 | 1172.4 | - | -6.7 | 1175.2 | 41 | 692 |
| 2015/6/5 | Final | 16-Oct | - | - | - | - | -6.7 | 1176.7 | 0 | 1,310 |
| 2015/6/5 | Final | 16-Dec | 1186.3 | 1186.3 | 1175.3 | - | -6.5 | 1178.4 | 44 | 8,430 |
| 2015/6/5 | Final | 17-Feb | - | - | - | - | -6.4 | 1180.5 | 0 | 151 |
| 2015/6/5 | Final | 17-Apr | - | - | - | - | -6.3 | 1182.8 | 0 | 3 |
| 2015/6/5 | Final | 17-Jun | - | - | - | - | -6.2 | 1185.3 | 863 | 2,879 |
| 2015/6/5 | Final | 17-Dec | 1198.2 | 1198.2 | 1193.8 | - | -5.8 | 1194 | 34 | 4,539 |
| 2015/6/5 | Final | 18-Jun | - | - | - | - | -5.3 | 1203.8 | 810 | 2,637 |
| 2015/6/5 | Final | 18-Dec | 1213 | 1214 | 1213 | - | -4.7 | 1214.4 | 4 | 878 |
| 2015/6/5 | Final | 19-Jun | - | - | - | - | -4.1 | 1225.7 | 0 | 2 |
| 2015/6/5 | Final | 19-Dec | - | - | - | - | -3.5 | 1237.6 | 0 | 747 |
| 2015/6/5 | Final | 20-Jun | - | - | - | - | -3.5 | 1250.6 | 0 | 8 |
| 2015/6/5 | Final | 20-Dec | 1264 | 1266.8 | 1263.0A | - | -3.5 | 1266.6 | 10 | 5 |
| 2015/6/5 | Final | Total | 163,316 | 406,111 | ||||||
| 2015/6/8 | Preliminary | Month | Open | High | Low | Last | Change | Settle | Estimated Volume | Prior Day Open Interest |
| 2015/6/8 | Preliminary | 15-Jun | 1169.5 | 1176.1 | 1169.1 | - | 5.4 | 1173.2 | 167 | 1,097 |
| 2015/6/8 | Preliminary | JLY 15 | 1171.5 | 1175.3 | 1168.6 | - | 5.5 | 1173.3 | 802 | 632 |
| 2015/6/8 | Preliminary | 15-Aug | 1170.8 | 1177.1 | 1168.5 | - | 5.5 | 1173.6 | 102,894 | 270,055 |
| 2015/6/8 | Preliminary | 15-Oct | 1171.7 | 1177.7 | 1170 | - | 5.5 | 1174.5 | 1,159 | 12,269 |
| 2015/6/8 | Preliminary | 15-Dec | 1171.8 | 1177.5 | 1171.1 | - | 5.4 | 1175.5 | 3,138 | 71,253 |
| 2015/6/8 | Preliminary | 16-Feb | 1176.5 | 1178.5 | 1174 | - | 5.5 | 1176.7 | 313 | 12,071 |
| 2015/6/8 | Preliminary | 16-Apr | - | 1175.0B | - | - | 5.4 | 1177.9 | 187 | 9,656 |
| 2015/6/8 | Preliminary | 16-Jun | 1176.4 | 1179.1 | 1176.4 | - | 5.4 | 1179.2 | 8 | 8,518 |
| 2015/6/8 | Preliminary | 16-Aug | - | - | - | - | 5.4 | 1180.6 | 0 | 699 |
| 2015/6/8 | Preliminary | 16-Oct | - | - | - | - | 5.4 | 1182.1 | 0 | 1,310 |
| 2015/6/8 | Preliminary | 16-Dec | - | - | - | - | 5.4 | 1183.8 | 5 | 8,417 |
| 2015/6/8 | Preliminary | 17-Feb | - | - | - | - | 5.4 | 1185.9 | 0 | 151 |
| 2015/6/8 | Preliminary | 17-Apr | - | - | - | - | 5.4 | 1188.2 | 0 | 3 |
| 2015/6/8 | Preliminary | 17-Jun | - | - | - | - | 5.4 | 1190.7 | 0 | 3,234 |
| 2015/6/8 | Preliminary | 17-Dec | - | - | - | - | 5.4 | 1199.4 | 0 | 4,546 |
| 2015/6/8 | Preliminary | 18-Jun | - | - | - | - | 5.4 | 1209.2 | 0 | 2,842 |
| 2015/6/8 | Preliminary | 18-Dec | - | - | - | - | 5.4 | 1219.8 | 0 | 880 |
| 2015/6/8 | Preliminary | 19-Jun | - | - | - | - | 5.4 | 1231.1 | 0 | 2 |
| 2015/6/8 | Preliminary | 19-Dec | - | - | - | - | 5.4 | 1243 | 0 | 747 |
| 2015/6/8 | Preliminary | 20-Jun | - | - | - | - | 5.4 | 1256 | 0 | 8 |
| 2015/6/8 | Preliminary | 20-Dec | - | - | - | - | 5.4 | 1272 | 0 | 15 |
| 2015/6/8 | Preliminary | Total | 108,673 | 408,405 | ||||||