Singapore markets closed

Micro Gold Futures,Aug-2025 (MGCQ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,461.80-1.60 (-0.06%)
As of 02:00AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,461.802,461.802,461.802,461.802,461.801
27 Jun 20242,461.002,466.902,459.402,463.402,463.401
26 Jun 20242,439.202,439.802,439.202,439.802,439.801
25 Jun 20242,464.302,465.502,457.502,457.502,457.502
24 Jun 20242,461.402,471.002,461.402,471.002,471.0017
21 Jun 20242,502.702,502.702,456.302,457.302,457.309
20 Jun 20242,467.902,496.202,467.902,496.202,496.208
19 Jun 2024------
18 Jun 20242,470.302,473.402,470.302,473.402,473.405
17 Jun 20242,469.202,469.202,455.602,455.602,455.605
14 Jun 20242,449.802,477.702,449.802,474.302,474.307
13 Jun 20242,453.002,453.202,443.202,443.202,443.206
12 Jun 20242,470.402,481.602,455.202,481.602,481.605
11 Jun 20242,440.802,454.002,440.402,454.002,454.002
10 Jun 20242,437.302,454.402,436.202,454.402,454.4019
07 Jun 20242,480.302,485.302,453.002,453.002,453.0057
06 Jun 20242,519.702,519.702,519.702,519.702,519.70-
05 Jun 20242,489.702,503.602,486.502,503.602,503.603
04 Jun 20242,488.702,495.102,475.402,475.402,475.402
03 Jun 20242,476.702,498.302,476.702,498.302,498.304
31 May 20242,475.602,475.602,475.602,475.602,475.60-
30 May 20242,496.302,496.302,496.302,496.302,496.30-
29 May 20242,490.102,494.102,485.502,494.102,494.104
28 May 20242,496.602,516.202,496.602,509.502,509.504
24 May 20242,483.602,485.802,483.602,485.802,485.801
23 May 20242,515.702,515.702,489.102,489.102,489.105
22 May 20242,560.002,560.002,537.102,545.602,545.605
21 May 20242,578.802,578.802,578.802,578.802,578.80-
20 May 20242,590.002,592.002,590.002,592.002,592.001
17 May 20242,569.002,569.002,569.002,569.002,569.00-
16 May 20242,536.002,536.002,536.002,536.002,536.00-
15 May 20242,530.002,544.302,530.002,544.302,544.301
14 May 20242,509.202,509.202,509.202,509.202,509.20-
13 May 20242,492.402,495.002,492.402,492.402,492.401
10 May 20242,524.402,524.402,524.402,524.402,524.40-
09 May 20242,487.602,487.602,487.602,487.602,487.60-
08 May 20242,470.202,470.202,470.202,470.202,470.20-
07 May 20242,471.602,471.602,471.602,471.602,471.60-
06 May 20242,484.702,484.702,478.802,478.802,478.801
03 May 20242,455.102,455.102,455.102,455.102,455.10-
02 May 20242,457.602,457.602,457.602,457.602,457.60-
01 May 20242,459.002,459.002,459.002,459.002,459.00-
30 Apr 20242,450.702,450.702,450.702,450.702,450.70-
29 Apr 20242,506.302,506.302,506.302,506.302,506.30-
26 Apr 20242,495.302,495.302,495.302,495.302,495.30-
25 Apr 20242,489.302,489.302,489.302,489.302,489.30-
24 Apr 20242,484.902,484.902,484.902,484.902,484.90-
23 Apr 20242,488.002,488.002,488.002,488.002,488.00-
22 Apr 20242,521.002,529.302,493.602,493.602,493.602
19 Apr 20242,529.702,563.102,529.702,563.102,563.101
18 Apr 20242,546.902,546.902,546.902,546.902,546.90-
17 Apr 20242,537.502,537.502,537.502,537.502,537.50-
16 Apr 20242,556.702,556.702,556.702,556.702,556.70-
15 Apr 20242,531.302,531.302,531.302,531.302,531.30-
12 Apr 20242,521.502,521.502,521.502,521.502,521.50-
11 Apr 20242,518.602,518.602,518.602,518.602,518.60-
10 Apr 20242,493.902,493.902,493.902,493.902,493.90-
09 Apr 20242,503.502,503.502,503.502,503.502,503.50-
08 Apr 20242,491.002,491.002,491.002,491.002,491.00-
05 Apr 20242,484.102,484.102,484.102,484.102,484.10-
04 Apr 20242,445.402,445.402,445.402,445.402,445.40-
03 Apr 20242,451.202,451.202,451.202,451.202,451.20-
02 Apr 20242,416.902,416.902,416.902,416.902,416.906
01 Apr 20242,389.902,389.902,389.902,389.902,389.902
28 Mar 20242,367.802,367.802,367.802,367.802,367.802
27 Mar 20242,340.202,340.202,340.202,340.202,340.202
26 Mar 20242,326.402,326.402,326.402,326.402,326.402
25 Mar 20242,324.602,324.602,324.602,324.602,324.602
22 Mar 20242,307.502,307.502,307.502,307.502,307.502
21 Mar 20242,333.102,333.102,333.102,333.102,333.102
20 Mar 20242,308.802,308.802,308.802,308.802,308.802
19 Mar 20242,308.202,308.202,308.202,308.202,308.202
18 Mar 20242,312.702,312.702,312.702,312.702,312.702
15 Mar 20242,308.202,308.202,308.202,308.202,308.202
14 Mar 20242,312.902,312.902,312.902,312.902,312.902
13 Mar 20242,325.402,325.402,325.402,325.402,325.402
12 Mar 20242,309.702,309.702,309.702,309.702,309.702
11 Mar 20242,334.502,334.502,331.002,331.002,331.002
08 Mar 20242,326.702,326.702,326.702,326.702,326.70-
07 Mar 20242,305.802,305.802,305.802,305.802,305.80-
06 Mar 20242,298.402,298.402,298.402,298.402,298.40-
05 Mar 20242,282.102,282.102,282.102,282.102,282.10-
04 Mar 20242,265.702,265.702,265.702,265.702,265.70-
01 Mar 20242,233.102,233.102,233.102,233.102,233.10-
29 Feb 20242,191.502,191.502,191.502,191.502,191.50-
28 Feb 20242,179.402,179.402,179.402,179.402,179.40-
27 Feb 20242,180.502,180.502,180.502,180.502,180.50-
26 Feb 20242,174.402,174.402,174.402,174.402,174.40-
23 Feb 20242,184.102,184.102,184.102,184.102,184.10-
22 Feb 20242,165.002,165.002,165.002,165.002,165.00-
21 Feb 20242,168.102,168.102,168.102,168.102,168.10-
20 Feb 20242,172.902,172.902,172.902,172.902,172.90-
16 Feb 20242,157.502,157.502,157.502,157.502,157.50-
15 Feb 20242,147.502,147.502,147.502,147.502,147.50-
14 Feb 20242,137.102,137.102,137.102,137.102,137.10-
13 Feb 20242,138.702,138.702,138.702,138.702,138.70-
12 Feb 20242,162.502,162.502,162.502,162.502,162.50-
09 Feb 20242,167.602,167.602,167.602,167.602,167.60-
08 Feb 20242,176.002,176.002,176.002,176.002,176.00-
07 Feb 20242,179.302,179.302,179.302,179.302,179.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...