Singapore markets close in 1 hour 5 minutes

Micro Gold Futures,Apr-2025 (MGCJ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,441.00+5.80 (+0.24%)
As of 11:02PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20242,441.002,441.002,441.002,441.002,441.003
04 Jun 20242,461.502,461.502,424.002,435.202,435.2010
03 Jun 20242,428.602,458.302,424.002,458.102,458.1010
31 May 20242,454.502,467.002,435.302,435.302,435.3011
30 May 20242,447.802,459.502,434.402,456.002,456.0021
29 May 20242,472.802,472.802,452.302,453.802,453.806
28 May 20242,456.702,474.802,455.802,469.702,469.7029
27 May 2024------
24 May 20242,450.402,454.402,446.102,446.102,446.1010
23 May 20242,478.702,478.702,446.602,449.402,449.4036
22 May 20242,531.902,531.902,494.402,505.902,505.9039
21 May 20242,549.402,549.902,536.202,539.502,539.5022
20 May 20242,543.002,564.602,529.702,553.002,553.0024
17 May 20242,496.002,540.002,496.002,530.002,530.0028
16 May 20242,507.202,508.702,489.002,497.202,497.2044
15 May 20242,473.402,505.502,473.402,505.502,505.5059
14 May 20242,457.002,472.102,457.002,470.402,470.4024
13 May 20242,471.802,471.802,451.802,453.702,453.7034
10 May 20242,466.002,486.202,461.802,486.202,486.2024
09 May 20242,429.402,459.602,429.402,449.502,449.5032
08 May 20242,426.002,431.502,426.002,431.502,431.501
07 May 20242,431.902,432.802,430.302,432.802,432.8015
06 May 20242,424.002,445.002,424.002,439.902,439.9019
03 May 20242,416.902,416.902,403.802,416.202,416.2011
02 May 20242,442.302,442.302,418.202,418.202,418.208
01 May 20242,413.502,441.502,412.002,419.602,419.6011
30 Apr 20242,433.002,433.002,411.302,411.302,411.3036
29 Apr 20242,466.902,466.902,461.702,466.902,466.908
26 Apr 20242,466.402,466.402,455.902,455.902,455.901
25 Apr 20242,444.802,453.402,444.802,450.402,450.405
24 Apr 20242,445.702,445.702,445.702,445.702,445.7014
23 Apr 20242,419.102,448.402,419.102,448.402,448.405
22 Apr 20242,506.102,506.102,453.502,453.502,453.5017
19 Apr 20242,524.002,524.002,502.002,523.002,523.007
18 Apr 20242,515.002,515.002,493.402,506.802,506.804
17 Apr 20242,510.002,514.002,485.802,497.402,497.4010
16 Apr 20242,502.502,517.002,489.902,517.002,517.0013
15 Apr 20242,484.002,501.802,483.702,492.102,492.107
12 Apr 20242,526.502,533.002,480.402,482.302,482.3012
11 Apr 20242,458.102,503.002,458.102,480.202,480.203
10 Apr 20242,484.002,484.002,456.002,456.002,456.009
09 Apr 20242,466.502,466.502,466.502,466.502,466.50-
08 Apr 20242,425.002,472.302,425.002,454.202,454.207
05 Apr 20242,391.402,447.902,391.402,447.902,447.908
04 Apr 20242,409.402,409.402,409.402,409.402,409.40-
03 Apr 20242,390.002,416.102,390.002,415.702,415.705
02 Apr 20242,367.702,390.002,367.702,381.802,381.807
01 Apr 20242,354.702,371.602,353.802,355.802,355.8015
28 Mar 20242,306.502,334.402,306.502,334.402,334.4017
27 Mar 20242,301.802,312.802,301.802,306.802,306.8028
26 Mar 20242,299.802,315.202,290.802,293.102,293.1042
25 Mar 20242,289.702,291.402,289.702,291.402,291.405
22 Mar 20242,279.602,289.502,274.302,274.302,274.303
21 Mar 20242,320.502,320.502,295.502,299.802,299.804
20 Mar 20242,281.202,302.202,272.302,275.502,275.508
19 Mar 20242,276.802,276.802,269.902,274.902,274.902
18 Mar 20242,271.002,279.402,271.002,279.402,279.405
15 Mar 20242,276.602,276.602,275.802,275.802,275.801
14 Mar 20242,281.302,281.302,281.302,281.302,281.303
13 Mar 20242,294.002,294.002,294.002,294.002,294.00-
12 Mar 20242,278.502,278.502,278.302,278.302,278.301
11 Mar 20242,295.402,302.302,295.402,299.802,299.804
08 Mar 20242,279.502,312.302,279.502,295.502,295.506
07 Mar 20242,274.602,274.602,274.602,274.602,274.606
06 Mar 20242,267.502,267.502,267.502,267.502,267.50-
05 Mar 20242,251.202,251.202,249.602,251.202,251.201
04 Mar 20242,235.102,235.102,235.102,235.102,235.10-
01 Mar 20242,202.602,202.602,202.602,202.602,202.60-
29 Feb 20242,161.002,161.002,161.002,161.002,161.00-
28 Feb 20242,148.902,148.902,148.902,148.902,148.90-
27 Feb 20242,150.202,150.202,150.202,150.202,150.204
26 Feb 20242,141.702,144.502,141.702,144.502,144.501
23 Feb 20242,138.902,154.202,138.902,154.202,154.201
22 Feb 20242,145.102,145.102,135.202,135.202,135.206
21 Feb 20242,138.302,138.302,138.302,138.302,138.30-
20 Feb 20242,134.802,143.302,134.802,143.302,143.301
16 Feb 20242,122.102,128.002,113.502,128.002,128.008
15 Feb 20242,118.202,118.202,118.202,118.202,118.20-
14 Feb 20242,107.802,107.802,107.802,107.802,107.80-
13 Feb 20242,142.802,142.802,109.102,110.602,110.6015
12 Feb 20242,134.402,134.402,134.402,134.402,134.40-
09 Feb 20242,139.602,139.602,139.602,139.602,139.60-
08 Feb 20242,148.302,148.302,148.302,148.302,148.30-
07 Feb 20242,151.602,151.602,151.602,151.602,151.60-
06 Feb 20242,151.302,151.302,151.302,151.302,151.30-
05 Feb 20242,143.202,143.202,143.202,143.202,143.20-
02 Feb 20242,153.102,153.102,153.102,153.102,153.10-
01 Feb 20242,167.902,167.902,167.902,167.902,167.90-
31 Jan 20242,163.902,163.902,163.902,163.902,163.902
30 Jan 20242,149.302,149.302,149.302,149.302,149.30-
29 Jan 20242,142.102,142.102,142.102,142.102,142.10-
26 Jan 20242,133.602,133.602,133.602,133.602,133.60-
25 Jan 20242,133.602,133.602,133.602,133.602,133.60-
24 Jan 20242,132.402,132.402,132.402,132.402,132.40-
23 Jan 20242,142.302,142.302,142.302,142.302,142.30-
22 Jan 20242,138.502,138.502,138.502,138.502,138.50-
19 Jan 20242,145.502,145.502,145.502,145.502,145.50-
18 Jan 20242,137.402,137.402,137.402,137.402,137.40-
17 Jan 20242,122.502,122.502,122.502,122.502,122.50-
16 Jan 20242,144.902,144.902,144.902,144.902,144.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...