Singapore markets close in 39 minutes

Micro Gold Futures,Jun-2025 (MGCM25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,515.00-11.50 (-0.46%)
As of 09:00PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20242,515.002,515.002,515.002,515.002,515.006
22 May 20242,560.002,561.002,514.402,526.502,526.501
21 May 20242,559.002,559.702,559.002,559.702,559.701
20 May 20242,572.802,573.102,572.802,573.102,573.101
17 May 20242,550.102,550.102,550.102,550.102,550.102
16 May 20242,512.002,517.102,512.002,517.102,517.102
15 May 20242,525.402,525.402,525.402,525.402,525.40-
14 May 20242,487.002,490.302,487.002,490.302,490.301
13 May 20242,480.002,480.002,473.602,473.602,473.601
10 May 20242,491.202,511.102,487.202,505.802,505.807
09 May 20242,469.002,480.102,469.002,469.002,469.002
08 May 20242,453.502,454.302,449.702,451.302,451.304
07 May 20242,460.702,460.702,448.802,452.702,452.7010
06 May 20242,468.002,468.002,459.902,459.902,459.902
03 May 20242,431.202,436.202,419.002,436.202,436.203
02 May 20242,430.802,440.002,430.802,438.402,438.402
01 May 20242,439.802,439.802,439.802,439.802,439.804
30 Apr 20242,460.002,460.002,431.502,431.502,431.501
29 Apr 20242,487.102,487.102,487.102,487.102,487.10-
26 Apr 20242,480.002,480.402,476.102,476.102,476.102
25 Apr 20242,457.002,477.702,456.002,470.402,470.406
24 Apr 20242,475.002,475.002,465.802,465.802,465.801
23 Apr 20242,450.002,468.702,434.602,468.702,468.705
22 Apr 20242,474.002,474.002,474.002,474.002,474.00-
19 Apr 20242,543.502,543.502,543.502,543.502,543.50-
18 Apr 20242,527.302,527.302,527.302,527.302,527.30-
17 Apr 20242,524.002,528.202,517.902,517.902,517.902
16 Apr 20242,537.202,537.202,537.202,537.202,537.20-
15 Apr 20242,512.202,512.202,512.202,512.202,512.20-
12 Apr 20242,538.002,550.002,502.402,502.402,502.404
11 Apr 20242,499.802,504.502,499.802,499.802,499.8013
10 Apr 20242,469.502,475.202,469.502,475.202,475.204
09 Apr 20242,512.202,512.202,485.502,485.502,485.503
08 Apr 20242,485.602,485.602,466.002,473.102,473.105
05 Apr 20242,450.002,467.602,450.002,466.502,466.505
04 Apr 20242,438.002,438.002,425.002,427.902,427.903
03 Apr 20242,424.502,434.002,409.102,434.002,434.006
02 Apr 20242,393.402,399.902,393.402,399.902,399.903
01 Apr 20242,397.202,397.402,369.202,373.402,373.404
28 Mar 20242,343.202,351.702,343.202,351.702,351.702
27 Mar 20242,324.102,324.102,324.102,324.102,324.10-
26 Mar 20242,312.202,312.202,310.502,310.502,310.501
25 Mar 20242,308.802,308.802,308.802,308.802,308.80-
22 Mar 20242,291.702,291.702,291.702,291.702,291.70-
21 Mar 20242,300.202,317.302,300.202,317.302,317.301
20 Mar 20242,293.002,325.102,293.002,293.002,293.008
19 Mar 20242,292.402,292.402,292.402,292.402,292.40-
18 Mar 20242,293.002,296.902,293.002,296.902,296.901
15 Mar 20242,292.802,292.802,292.802,292.802,292.80-
14 Mar 20242,297.802,297.802,297.802,297.802,297.80-
13 Mar 20242,310.002,310.402,310.002,310.402,310.401
12 Mar 20242,294.702,294.702,294.702,294.702,294.70-
11 Mar 20242,316.002,316.002,316.002,316.002,316.00-
08 Mar 20242,303.002,311.702,303.002,311.702,311.701
07 Mar 20242,290.802,290.802,290.802,290.802,290.80-
06 Mar 20242,283.602,283.602,283.602,283.602,283.60-
05 Mar 20242,267.302,267.302,267.302,267.302,267.30-
04 Mar 20242,251.102,251.102,251.102,251.102,251.10-
01 Mar 20242,218.502,218.502,218.502,218.502,218.50-
29 Feb 20242,176.902,176.902,176.902,176.902,176.90-
28 Feb 20242,164.802,164.802,164.802,164.802,164.80-
27 Feb 20242,166.102,166.102,166.102,166.102,166.10-
26 Feb 20242,160.102,160.102,160.102,160.102,160.10-
23 Feb 20242,169.802,169.802,169.802,169.802,169.80-
22 Feb 20242,150.702,150.702,150.702,150.702,150.70-
21 Feb 20242,153.802,153.802,153.802,153.802,153.80-
20 Feb 20242,158.602,158.602,158.602,158.602,158.60-
16 Feb 20242,143.302,143.302,143.302,143.302,143.30-
15 Feb 20242,133.402,133.402,133.402,133.402,133.40-
14 Feb 20242,123.002,123.002,123.002,123.002,123.00-
13 Feb 20242,125.302,125.302,125.302,125.302,125.3010
12 Feb 20242,149.102,149.102,149.102,149.102,149.10-
09 Feb 20242,154.202,154.202,154.202,154.202,154.20-
08 Feb 20242,162.802,162.802,162.802,162.802,162.80-
07 Feb 20242,166.102,166.102,166.102,166.102,166.10-
06 Feb 20242,166.002,166.002,166.002,166.002,166.00-
05 Feb 20242,157.902,157.902,157.902,157.902,157.90-
02 Feb 20242,167.802,167.802,167.802,167.802,167.80-
01 Feb 20242,181.602,181.602,181.602,181.602,181.60-
31 Jan 20242,177.902,177.902,177.902,177.902,177.90-
30 Jan 20242,163.302,163.302,163.302,163.302,163.30-
29 Jan 20242,156.102,156.102,156.102,156.102,156.10-
26 Jan 20242,147.502,147.502,147.502,147.502,147.50-
25 Jan 20242,147.502,147.502,147.502,147.502,147.50-
24 Jan 20242,146.302,146.302,146.302,146.302,146.30-
23 Jan 20242,156.202,156.202,156.202,156.202,156.20-
22 Jan 20242,152.402,152.402,152.402,152.402,152.40-
19 Jan 20242,159.402,159.402,159.402,159.402,159.40-
18 Jan 20242,150.902,150.902,150.902,150.902,150.90-
17 Jan 20242,135.902,135.902,135.902,135.902,135.90-
16 Jan 20242,158.102,158.102,158.102,158.102,158.10-
12 Jan 20242,179.402,179.402,179.402,179.402,179.40-
11 Jan 20242,150.202,150.202,150.202,150.202,150.20-
10 Jan 20242,159.402,159.402,159.402,159.402,159.40-
09 Jan 20242,164.902,164.902,164.902,164.902,164.90-
08 Jan 20242,164.902,164.902,164.902,164.902,164.90-
05 Jan 20242,181.502,181.502,181.502,181.502,181.50-
04 Jan 20242,181.602,181.602,181.602,181.602,181.60-
03 Jan 20242,174.202,174.202,174.202,174.202,174.20-
02 Jan 20242,204.802,204.802,204.802,204.802,204.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...