Singapore markets closed

Micro Gold Futures,Dec-2025 (MGCZ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,500.00+1.00 (+0.04%)
As of 10:18AM 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 20242,500.002,500.002,500.002,500.002,500.001
26 Jun 20242,475.802,475.802,475.802,475.802,475.80-
25 Jun 20242,493.602,493.602,493.602,493.602,493.60-
24 Jun 20242,503.002,507.102,503.002,507.102,507.105
21 Jun 20242,538.802,538.802,492.902,492.902,492.902
20 Jun 20242,531.802,531.802,531.802,531.802,531.80-
19 Jun 2024------
18 Jun 20242,509.002,509.002,509.002,509.002,509.00-
17 Jun 20242,491.202,491.202,491.202,491.202,491.20-
14 Jun 20242,509.902,509.902,509.902,509.902,509.90-
13 Jun 20242,478.802,478.802,478.802,478.802,478.80-
12 Jun 20242,518.202,518.202,518.202,518.202,518.20-
11 Jun 20242,491.102,491.102,491.102,491.102,491.10-
10 Jun 20242,473.002,491.502,473.002,491.502,491.502
07 Jun 20242,490.102,490.102,490.102,490.102,490.10-
06 Jun 20242,556.802,556.802,556.802,556.802,556.80-
05 Jun 20242,540.702,540.702,540.702,540.702,540.70-
04 Jun 20242,512.502,512.502,512.502,512.502,512.50-
03 Jun 20242,535.402,535.402,535.402,535.402,535.40-
31 May 20242,512.702,512.702,512.702,512.702,512.70-
30 May 20242,533.402,533.402,533.402,533.402,533.40-
29 May 20242,531.202,531.202,531.202,531.202,531.20-
28 May 20242,552.402,552.402,546.202,546.202,546.201
24 May 20242,522.202,522.202,522.202,522.202,522.20-
23 May 20242,525.502,525.502,525.502,525.502,525.50-
22 May 20242,582.002,582.002,582.002,582.002,582.00-
21 May 20242,615.202,615.202,615.202,615.202,615.20-
20 May 20242,628.102,628.102,628.102,628.102,628.10-
17 May 20242,605.102,605.102,605.102,605.102,605.10-
16 May 20242,572.102,572.102,572.102,572.102,572.10-
15 May 20242,580.402,580.402,580.402,580.402,580.40-
14 May 20242,545.302,545.302,545.302,545.302,545.30-
13 May 20242,528.402,528.402,528.402,528.402,528.40-
10 May 20242,570.002,570.002,560.002,560.002,560.001
09 May 20242,523.002,523.002,523.002,523.002,523.00-
08 May 20242,506.202,506.202,506.202,506.202,506.20-
07 May 20242,507.602,507.602,507.602,507.602,507.60-
06 May 20242,514.802,514.802,514.802,514.802,514.80-
03 May 20242,491.102,491.102,491.102,491.102,491.10-
02 May 20242,494.602,494.602,494.602,494.602,494.60-
01 May 20242,496.002,496.002,496.002,496.002,496.00-
30 Apr 20242,505.002,505.002,487.602,487.602,487.601
29 Apr 20242,543.102,543.102,543.102,543.102,543.10-
26 Apr 20242,532.102,532.102,532.102,532.102,532.10-
25 Apr 20242,525.502,525.502,525.502,525.502,525.50-
24 Apr 20242,521.402,521.402,521.402,521.402,521.40-
23 Apr 20242,524.802,524.802,524.802,524.802,524.80-
22 Apr 20242,530.802,530.802,530.802,530.802,530.80-
19 Apr 20242,600.302,600.302,600.302,600.302,600.30-
18 Apr 20242,584.102,584.102,584.102,584.102,584.10-
17 Apr 20242,574.702,574.702,574.702,574.702,574.70-
16 Apr 20242,593.602,593.602,593.602,593.602,593.60-
15 Apr 20242,567.502,567.502,567.502,567.502,567.50-
12 Apr 20242,557.702,557.702,557.702,557.702,557.70-
11 Apr 20242,554.402,554.402,554.402,554.402,554.40-
10 Apr 20242,528.702,528.702,528.702,528.702,528.70-
09 Apr 20242,538.202,538.202,538.202,538.202,538.20-
08 Apr 20242,530.002,530.002,525.502,525.502,525.501
05 Apr 20242,518.002,518.002,518.002,518.002,518.00-
04 Apr 20242,484.402,484.402,479.202,479.202,479.202
03 Apr 20242,484.402,484.402,484.402,484.402,484.40-
02 Apr 20242,449.902,449.902,449.902,449.902,449.90-
01 Apr 20242,422.302,422.302,422.302,422.302,422.30-
28 Mar 20242,398.902,398.902,398.902,398.902,398.90-
27 Mar 20242,371.302,371.302,371.302,371.302,371.30-
26 Mar 20242,360.002,360.002,357.102,357.102,357.102
25 Mar 20242,355.302,355.302,355.302,355.302,355.30-
22 Mar 20242,355.002,355.002,338.202,338.202,338.202
21 Mar 20242,385.002,385.002,363.802,363.802,363.804
20 Mar 20242,339.502,339.502,339.502,339.502,339.50-
19 Mar 20242,338.902,338.902,338.902,338.902,338.90-
18 Mar 20242,343.402,343.402,343.402,343.402,343.40-
15 Mar 20242,336.002,340.702,336.002,336.002,336.001
14 Mar 20242,340.702,340.702,340.702,340.702,340.70-
13 Mar 20242,353.202,353.202,353.202,353.202,353.20-
12 Mar 20242,337.502,337.502,337.502,337.502,337.50-
11 Mar 20242,358.802,358.802,358.802,358.802,358.80-
08 Mar 20242,354.502,354.502,351.802,354.502,354.501
07 Mar 20242,333.602,333.602,333.602,333.602,333.60-
06 Mar 20242,326.002,326.002,326.002,326.002,326.00-
05 Mar 20242,310.302,310.302,309.702,309.702,309.701
04 Mar 20242,293.302,293.302,293.302,293.302,293.30-
01 Mar 20242,250.002,260.702,250.002,260.702,260.701
29 Feb 20242,219.102,219.102,219.102,219.102,219.101
28 Feb 20242,207.002,207.002,207.002,207.002,207.001
27 Feb 20242,208.102,208.102,208.102,208.102,208.101
26 Feb 20242,211.702,211.702,202.002,202.002,202.001
23 Feb 20242,211.702,211.702,211.702,211.702,211.70-
22 Feb 20242,192.602,192.602,192.602,192.602,192.60-
21 Feb 20242,200.402,200.402,195.702,195.702,195.701
20 Feb 20242,200.402,200.402,200.402,200.402,200.403
16 Feb 20242,185.002,185.002,185.002,185.002,185.003
15 Feb 20242,174.202,174.202,174.202,174.202,174.203
14 Feb 20242,163.802,163.802,163.802,163.802,163.803
13 Feb 20242,165.402,165.402,165.402,165.402,165.403
12 Feb 20242,189.202,189.202,189.202,189.202,189.203
09 Feb 20242,194.302,194.302,194.302,194.302,194.303
08 Feb 20242,202.402,202.402,202.402,202.402,202.403
07 Feb 20242,205.702,205.702,205.702,205.702,205.703
06 Feb 20242,205.602,205.602,205.602,205.602,205.603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...