Singapore markets closed

Micro Gold Futures,Feb-2025 (MGCG25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,416.50+31.40 (+1.32%)
As of 01:45PM EDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,386.102,416.502,383.702,416.502,416.5028
13 Jun 20242,405.002,405.002,376.002,385.102,385.1036
12 Jun 20242,396.202,422.302,396.202,422.202,422.2061
11 Jun 20242,394.702,397.602,394.002,394.002,394.0010
10 Jun 20242,380.002,397.402,374.002,394.702,394.70146
07 Jun 20242,463.202,473.802,373.502,393.002,393.00391
06 Jun 20242,460.002,465.002,444.402,459.702,459.7096
05 Jun 20242,416.002,445.502,416.002,443.802,443.80151
04 Jun 20242,434.802,441.202,404.002,415.502,415.50133
03 Jun 20242,414.002,442.002,407.002,438.002,438.00121
31 May 20242,433.002,450.002,414.902,415.102,415.10152
30 May 20242,428.002,442.802,415.402,435.902,435.90187
29 May 20242,451.902,452.502,427.002,433.502,433.50324
28 May 20242,427.702,453.002,427.502,449.602,449.60136
27 May 2024------
24 May 20242,423.202,434.602,420.002,426.102,426.1096
23 May 20242,476.402,476.402,421.102,429.402,429.40401
22 May 20242,521.502,521.502,470.602,485.602,485.60166
21 May 20242,525.002,530.602,511.302,519.302,519.30127
20 May 20242,532.402,541.502,507.902,532.502,532.5035
17 May 20242,477.802,512.902,477.802,509.602,509.6025
16 May 20242,486.202,492.502,472.002,477.102,477.1040
15 May 20242,453.502,485.602,450.702,485.602,485.6050
14 May 20242,438.702,454.902,438.702,450.402,450.4025
13 May 20242,460.402,460.402,430.002,434.102,434.1025
10 May 20242,448.002,470.002,448.002,466.402,466.4018
09 May 20242,405.302,443.202,405.302,430.202,430.2034
08 May 20242,411.002,415.902,403.302,412.302,412.3013
07 May 20242,422.202,422.202,410.002,413.902,413.9011
06 May 20242,399.702,420.802,399.702,420.802,420.8023
03 May 20242,401.802,414.702,378.002,397.002,397.0030
02 May 20242,413.602,413.602,387.402,398.302,398.3015
01 May 20242,388.202,416.002,382.402,399.802,399.8029
30 Apr 20242,430.602,430.602,391.602,391.602,391.6037
29 Apr 20242,433.702,447.302,433.702,447.302,447.3014
26 Apr 20242,434.702,450.502,433.102,436.302,436.3024
25 Apr 20242,417.802,432.202,410.002,430.802,430.8024
24 Apr 20242,416.102,434.202,415.502,426.102,426.1015
23 Apr 20242,431.002,431.002,399.302,429.002,429.0053
22 Apr 20242,490.002,490.002,427.502,433.902,433.9035
19 Apr 20242,481.502,516.102,478.502,503.402,503.409
18 Apr 20242,472.602,494.502,472.602,487.302,487.3015
17 Apr 20242,488.502,488.502,470.002,477.702,477.7015
16 Apr 20242,490.402,497.402,471.702,497.402,497.4031
15 Apr 20242,465.902,488.002,436.102,472.602,472.6086
12 Apr 20242,481.802,524.602,440.002,463.002,463.0059
11 Apr 20242,450.302,480.602,432.302,461.202,461.2030
10 Apr 20242,457.202,459.802,435.502,436.502,436.5019
09 Apr 20242,451.302,468.302,447.402,448.102,448.1019
08 Apr 20242,412.802,448.002,406.502,436.002,436.0018
05 Apr 20242,383.602,432.502,378.002,429.702,429.7041
04 Apr 20242,397.402,405.202,389.202,391.402,391.4011
03 Apr 20242,388.602,400.002,374.402,397.902,397.9026
02 Apr 20242,356.702,380.202,356.702,364.302,364.3013
01 Apr 20242,336.902,360.002,336.802,338.602,338.6026
28 Mar 20242,310.002,320.202,308.102,317.602,317.6011
27 Mar 20242,287.602,292.002,285.402,290.402,290.407
26 Mar 20242,271.002,290.402,271.002,276.402,276.409
25 Mar 20242,269.202,278.202,269.202,275.102,275.108
22 Mar 20242,264.602,278.102,258.002,258.002,258.0010
21 Mar 20242,300.702,304.202,282.902,283.402,283.4019
20 Mar 20242,256.202,281.602,252.502,259.102,259.103
19 Mar 20242,258.402,258.402,258.402,258.402,258.404
18 Mar 20242,255.502,263.202,255.502,263.202,263.201
15 Mar 20242,264.102,264.102,259.002,259.702,259.709
14 Mar 20242,271.002,271.002,264.502,265.402,265.403
13 Mar 20242,272.002,278.102,272.002,278.102,278.103
12 Mar 20242,271.302,271.302,262.802,262.802,262.802
11 Mar 20242,283.402,285.002,281.602,284.602,284.609
08 Mar 20242,263.902,296.502,263.902,280.302,280.3021
07 Mar 20242,261.002,261.002,256.002,259.402,259.403
06 Mar 20242,230.102,252.202,230.102,252.202,252.207
05 Mar 20242,225.902,241.102,225.102,235.902,235.9019
04 Mar 20242,205.002,219.902,205.002,219.902,219.901
01 Mar 20242,150.002,187.502,147.302,187.502,187.5043
29 Feb 20242,134.402,150.202,128.602,145.902,145.9069
28 Feb 20242,128.802,134.702,128.802,133.702,133.709
27 Feb 20242,131.902,135.102,131.902,135.102,135.101
26 Feb 20242,128.202,129.302,128.202,129.302,129.301
23 Feb 20242,129.202,139.302,129.202,139.302,139.303
22 Feb 20242,125.302,128.202,120.402,120.402,120.404
21 Feb 20242,131.002,131.002,121.302,123.502,123.505
20 Feb 20242,124.902,128.902,124.902,128.902,128.905
16 Feb 20242,104.002,113.902,098.702,113.602,113.6011
15 Feb 20242,103.802,106.002,103.802,103.802,103.803
14 Feb 20242,091.502,093.402,091.502,093.402,093.407
13 Feb 20242,132.902,133.302,091.002,096.602,096.609
12 Feb 20242,124.002,124.002,114.802,120.402,120.404
09 Feb 20242,131.002,133.802,125.702,125.702,125.7017
08 Feb 20242,137.002,137.002,125.302,134.602,134.6017
07 Feb 20242,135.002,145.102,134.902,138.002,138.008
06 Feb 20242,132.002,141.302,126.602,137.802,137.8017
05 Feb 20242,131.802,131.802,125.702,129.702,129.704
02 Feb 20242,152.902,156.502,139.602,139.602,139.609
01 Feb 20242,144.002,160.302,134.402,154.702,154.7028
31 Jan 20242,136.702,150.502,135.502,150.502,150.5044
30 Jan 20242,135.902,135.902,135.902,135.902,135.904
29 Jan 20242,134.302,134.302,125.802,128.702,128.703
26 Jan 20242,120.302,120.302,120.302,120.302,120.30-
25 Jan 20242,118.802,120.302,118.802,120.302,120.301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...