Canada markets open in 3 hours 9 minutes

Micro Gold Futures,Jun-2024 (MGCM24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,379.60+39.30 (+1.68%)
As of 06:10AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,353.102,382.602,352.002,379.602,379.6046,828
May 09, 20242,316.102,354.202,313.202,340.302,340.3081,425
May 08, 20242,322.302,329.602,311.502,322.302,322.3081,425
May 07, 20242,335.402,338.602,318.302,324.202,324.2073,912
May 06, 20242,312.802,341.702,300.502,331.202,331.20100,969
May 03, 20242,314.502,329.702,285.202,308.602,308.60119,763
May 02, 20242,330.002,336.102,294.402,309.602,309.60115,243
May 01, 20242,296.902,339.502,291.702,311.002,311.00126,593
Apr 30, 20242,347.302,348.002,296.102,302.902,302.90134,402
Apr 29, 20242,347.102,358.502,331.102,357.702,357.70108,011
Apr 26, 20242,344.002,364.402,338.202,347.202,347.20103,091
Apr 25, 20242,328.702,357.602,316.402,342.502,342.50138,005
Apr 24, 20242,337.902,350.902,324.802,338.402,338.40116,903
Apr 23, 20242,341.102,347.902,304.302,342.102,342.10190,128
Apr 22, 20242,403.502,404.102,338.302,346.402,346.40158,736
Apr 19, 20242,394.302,433.202,386.802,413.802,413.80225,230
Apr 18, 20242,376.702,408.002,376.602,398.002,398.00144,835
Apr 17, 20242,399.402,412.002,370.702,388.402,388.40180,328
Apr 16, 20242,400.902,414.802,379.202,407.802,407.80184,918
Apr 15, 20242,369.002,404.202,340.202,383.002,383.00220,803
Apr 12, 20242,389.902,448.802,350.502,374.102,374.10307,607
Apr 11, 20242,352.402,395.702,343.202,372.702,372.70150,738
Apr 10, 20242,370.802,378.202,337.302,348.402,348.40205,090
Apr 09, 20242,358.002,384.402,355.602,362.402,362.40168,775
Apr 08, 20242,344.802,372.602,321.702,351.002,351.00176,342
Apr 05, 20242,310.002,350.102,286.302,345.402,345.40156,401
Apr 04, 20242,320.902,325.102,298.802,308.502,308.50125,570
Apr 03, 20242,301.502,321.802,285.602,315.002,315.00142,393
Apr 02, 20242,273.002,301.902,267.102,281.802,281.80127,767
Apr 01, 20242,257.202,286.502,249.102,257.102,257.10118,301
Mar 28, 20242,215.602,257.102,207.502,238.402,238.40109,307
Mar 27, 20242,202.002,218.202,193.502,212.702,212.7069,817
Mar 26, 20242,199.002,222.402,190.002,199.202,199.2035,173
Mar 25, 20242,188.502,204.102,186.202,198.202,198.2013,408
Mar 22, 20242,202.902,209.802,180.202,181.602,181.6011,250
Mar 21, 20242,212.002,246.902,189.902,206.502,206.5014,319
Mar 20, 20242,182.502,213.602,173.902,182.402,182.405,679
Mar 19, 20242,185.702,187.902,172.002,181.202,181.202,761
Mar 18, 20242,182.502,188.602,170.802,185.902,185.902,909
Mar 15, 20242,188.302,198.202,180.302,183.102,183.102,682
Mar 14, 20242,200.502,202.702,178.602,189.102,189.102,395
Mar 13, 20242,185.202,206.902,183.002,202.402,202.402,145
Mar 12, 20242,209.902,211.802,178.002,187.702,187.704,413
Mar 11, 20242,209.702,216.202,202.702,210.002,210.002,301
Mar 08, 20242,187.702,223.102,181.902,206.302,206.303,759
Mar 07, 20242,176.602,192.302,172.402,185.902,185.901,316
Mar 06, 20242,158.902,181.002,152.302,178.802,178.801,809
Mar 05, 20242,142.902,170.802,139.402,162.502,162.501,866
Mar 04, 20242,114.002,148.802,108.702,146.802,146.801,586
Mar 01, 20242,071.702,117.502,067.202,116.002,116.001,609
Feb 29, 20242,063.402,079.302,056.102,074.602,074.60588
Feb 28, 20242,059.802,067.002,053.802,062.702,062.70440
Feb 27, 20242,060.802,068.502,058.702,064.102,064.10453
Feb 26, 20242,065.202,066.402,054.302,058.802,058.80331
Feb 23, 20242,053.502,072.202,045.702,069.302,069.30554
Feb 22, 20242,055.902,065.002,049.602,050.502,050.50344
Feb 21, 20242,054.802,062.902,051.102,054.002,054.00366
Feb 20, 20242,047.602,062.002,044.302,059.602,059.60609
Feb 16, 20242,036.002,046.702,026.702,043.902,043.90463
Feb 15, 20242,024.902,040.002,021.802,034.702,034.70524
Feb 14, 20242,025.402,028.302,016.602,024.002,024.00567
Feb 13, 20242,052.602,066.802,023.002,027.102,027.10692
Feb 12, 20242,058.902,061.502,045.502,053.002,053.00281
Feb 09, 20242,069.402,070.002,054.802,058.602,058.60310
Feb 08, 20242,071.702,073.102,054.502,067.802,067.80442
Feb 07, 20242,071.502,080.002,066.602,071.502,071.50225
Feb 06, 20242,060.602,075.002,058.902,071.202,071.20298
Feb 05, 20242,077.902,077.902,050.802,062.702,062.70671
Feb 02, 20242,092.702,093.602,064.202,073.402,073.40672
Feb 01, 20242,077.902,102.502,066.502,090.602,090.60780
Jan 31, 20242,074.102,094.002,069.002,087.002,087.00659
Jan 30, 20242,075.002,086.702,066.802,070.502,070.501,850
Jan 29, 20242,060.102,075.302,057.202,064.202,064.201,136
Jan 26, 20242,058.202,065.002,054.202,055.602,055.60478
Jan 25, 20242,055.302,063.602,048.102,056.302,056.30395
Jan 24, 20242,067.602,076.002,051.002,054.702,054.70417
Jan 23, 20242,060.702,077.002,059.302,064.702,064.70486
Jan 22, 20242,069.202,072.002,057.002,061.002,061.00183
Jan 19, 20242,065.702,079.602,062.002,068.102,068.10271
Jan 18, 20242,047.302,064.002,047.102,060.602,060.60279
Jan 17, 20242,069.002,075.002,044.202,045.402,045.40439
Jan 16, 20242,091.502,101.602,066.902,069.202,069.20389
Jan 12, 20242,074.802,106.002,074.502,090.602,090.60302
Jan 11, 20242,069.002,092.502,057.902,058.302,058.30239
Jan 10, 20242,075.602,084.302,066.002,067.202,067.20153
Jan 09, 20242,073.502,085.802,072.002,072.402,072.40136
Jan 08, 20242,091.502,092.202,062.402,072.802,072.80277
Jan 05, 20242,089.902,109.002,071.302,089.302,089.30215
Jan 04, 20242,089.102,096.802,083.002,089.502,089.50124
Jan 03, 20242,107.202,113.202,078.002,082.102,082.10267
Jan 02, 20242,115.402,127.202,105.002,113.102,113.10123
Dec 29, 20232,115.402,123.002,108.502,111.302,111.30159
Dec 28, 20232,130.202,137.102,108.702,123.102,123.10202
Dec 27, 20232,118.002,133.802,112.102,132.402,132.40283
Dec 26, 20232,106.202,119.302,104.502,108.902,108.90190
Dec 22, 20232,099.302,122.002,098.402,108.202,108.20493
Dec 21, 20232,084.802,096.402,082.402,090.402,090.4096
Dec 20, 20232,091.502,095.602,080.002,086.702,086.7091
Dec 19, 20232,080.002,100.002,075.402,091.302,091.30192
Dec 18, 20232,073.402,085.202,069.502,079.602,079.60237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...