Singapore markets closed

Micro Gold Futures,Oct-2025 (MGCV25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,353.40-212.90 (-8.30%)
As of 08:43PM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242,481.802,481.802,481.802,481.802,481.80-
26 Jun 20242,458.402,458.402,458.402,458.402,458.40-
25 Jun 20242,476.102,476.102,476.102,476.102,476.10-
24 Jun 20242,489.602,489.602,489.602,489.602,489.60-
21 Jun 20242,475.702,475.702,475.702,475.702,475.70-
20 Jun 20242,514.602,514.602,514.602,514.602,514.60-
19 Jun 2024------
18 Jun 20242,491.802,491.802,491.802,491.802,491.80-
17 Jun 20242,474.002,474.002,474.002,474.002,474.00-
14 Jun 20242,492.702,492.702,492.702,492.702,492.70-
13 Jun 20242,461.602,461.602,461.602,461.602,461.60-
12 Jun 20242,500.302,500.302,500.302,500.302,500.30-
11 Jun 20242,473.002,473.002,473.002,473.002,473.00-
10 Jun 20242,473.402,473.402,473.402,473.402,473.40-
07 Jun 20242,472.002,472.002,472.002,472.002,472.00-
06 Jun 20242,538.702,538.702,538.702,538.702,538.70-
05 Jun 20242,522.602,522.602,522.602,522.602,522.60-
04 Jun 20242,494.402,494.402,494.402,494.402,494.40-
03 Jun 20242,517.302,517.302,517.302,517.302,517.30-
31 May 20242,494.602,494.602,494.602,494.602,494.60-
30 May 20242,515.302,515.302,515.302,515.302,515.30-
29 May 20242,513.102,513.102,513.102,513.102,513.10-
28 May 20242,528.302,528.302,528.302,528.302,528.30-
24 May 20242,504.502,504.502,504.502,504.502,504.50-
23 May 20242,507.802,507.802,507.802,507.802,507.80-
22 May 20242,564.302,564.302,564.302,564.302,564.30-
21 May 20242,597.502,597.502,597.502,597.502,597.50-
20 May 20242,610.402,610.402,610.402,610.402,610.40-
17 May 20242,587.402,587.402,587.402,587.402,587.40-
16 May 20242,554.402,554.402,554.402,554.402,554.40-
15 May 20242,562.702,562.702,562.702,562.702,562.70-
14 May 20242,527.602,527.602,527.602,527.602,527.60-
13 May 20242,510.702,510.702,510.702,510.702,510.701
10 May 20242,542.302,542.302,542.302,542.302,542.30-
09 May 20242,505.302,505.302,505.302,505.302,505.30-
08 May 20242,488.202,488.202,488.202,488.202,488.20-
07 May 20242,489.602,489.602,489.602,489.602,489.60-
06 May 20242,496.802,496.802,496.802,496.802,496.80-
03 May 20242,473.102,473.102,473.102,473.102,473.10-
02 May 20242,476.102,476.102,476.102,476.102,476.10-
01 May 20242,477.502,477.502,477.502,477.502,477.50-
30 Apr 20242,469.102,469.102,469.102,469.102,469.10-
29 Apr 20242,524.702,524.702,524.702,524.702,524.70-
26 Apr 20242,513.702,513.702,513.702,513.702,513.70-
25 Apr 20242,507.002,507.002,507.002,507.002,507.00-
24 Apr 20242,504.002,504.002,504.002,504.002,504.00-
23 Apr 20242,507.202,507.202,507.202,507.202,507.20-
22 Apr 20242,513.002,513.002,513.002,513.002,513.00-
19 Apr 20242,582.502,582.502,582.502,582.502,582.50-
18 Apr 20242,566.302,566.302,566.302,566.302,566.30-
17 Apr 20242,556.902,556.902,556.902,556.902,556.90-
16 Apr 20242,575.802,575.802,575.802,575.802,575.80-
15 Apr 20242,550.302,550.302,550.302,550.302,550.30-
12 Apr 20242,540.502,540.502,540.502,540.502,540.50-
11 Apr 20242,537.202,537.202,537.202,537.202,537.20-
10 Apr 20242,511.502,511.502,511.502,511.502,511.50-
09 Apr 20242,521.002,521.002,521.002,521.002,521.00-
08 Apr 20242,508.302,508.302,508.302,508.302,508.30-
05 Apr 20242,501.202,501.202,501.202,501.202,501.20-
04 Apr 20242,462.402,462.402,462.402,462.402,462.40-
03 Apr 20242,467.902,467.902,467.902,467.902,467.90-
02 Apr 20242,433.502,433.502,433.502,433.502,433.50-
01 Apr 20242,406.102,406.102,406.102,406.102,406.10-
28 Mar 20242,383.902,383.902,383.902,383.902,383.90-
27 Mar 20242,356.302,356.302,356.302,356.302,356.30-
26 Mar 20242,342.302,342.302,342.302,342.302,342.30-
25 Mar 20242,340.502,340.502,340.502,340.502,340.50-
22 Mar 20242,323.402,323.402,323.402,323.402,323.40-
21 Mar 20242,365.002,365.002,349.002,349.002,349.002
20 Mar 20242,324.702,324.702,324.702,324.702,324.70-
19 Mar 20242,324.102,324.102,324.102,324.102,324.10-
18 Mar 20242,328.602,328.602,328.602,328.602,328.60-
15 Mar 20242,322.602,322.602,322.602,322.602,322.60-
14 Mar 20242,327.302,327.302,327.302,327.302,327.30-
13 Mar 20242,339.802,339.802,339.802,339.802,339.80-
12 Mar 20242,324.102,324.102,324.102,324.102,324.10-
11 Mar 20242,345.402,345.402,345.402,345.402,345.40-
08 Mar 20242,341.102,341.102,341.102,341.102,341.10-
07 Mar 20242,320.202,320.202,320.202,320.202,320.20-
06 Mar 20242,312.702,312.702,312.702,312.702,312.70-
05 Mar 20242,296.402,296.402,296.402,296.402,296.40-
04 Mar 20242,280.002,280.002,280.002,280.002,280.00-
01 Mar 20242,220.002,247.402,220.002,247.402,247.401
29 Feb 20242,205.802,205.802,205.802,205.802,205.801
28 Feb 20242,193.702,193.702,193.702,193.702,193.70-
27 Feb 20242,194.802,194.802,194.802,194.802,194.80-
26 Feb 20242,188.702,188.702,188.702,188.702,188.70-
23 Feb 20242,198.402,198.402,198.402,198.402,198.40-
22 Feb 20242,179.302,179.302,179.302,179.302,179.30-
21 Feb 20242,182.402,182.402,182.402,182.402,182.40-
20 Feb 20242,187.102,187.102,187.102,187.102,187.10-
16 Feb 20242,171.702,171.702,171.702,171.702,171.70-
15 Feb 20242,160.902,160.902,160.902,160.902,160.90-
14 Feb 20242,150.502,150.502,150.502,150.502,150.50-
13 Feb 20242,152.102,152.102,152.102,152.102,152.10-
12 Feb 20242,175.902,175.902,175.902,175.902,175.90-
09 Feb 20242,181.002,181.002,181.002,181.002,181.00-
08 Feb 20242,189.302,189.302,189.302,189.302,189.30-
07 Feb 20242,192.602,192.602,192.602,192.602,192.60-
06 Feb 20242,192.502,192.502,192.502,192.502,192.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...