Canada markets closed

E-mini Gold Futures,Jun-2024 (QOM24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,367.25-7.75 (-0.33%)
As of 06:43PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20242,370.502,370.502,367.002,367.252,367.2520
May 10, 2024102.49102.57102.33102.50102.5023
May 09, 2024101.87102.46101.62102.42102.4223
May 08, 2024101.51101.83101.37101.83101.83152
May 07, 2024101.46101.87101.15101.51101.51176
May 06, 2024100.58101.49100.58101.46101.4655
May 03, 2024100.34100.6499.98100.62100.62135
May 02, 2024100.70101.42100.10100.10100.10110
May 01, 2024101.51102.1499.40102.11102.11244
Apr 30, 2024102.04102.26101.54101.62101.62168
Apr 29, 2024102.66104.34100.79101.74101.74870
Apr 26, 2024100.83102.83100.83102.51102.51422
Apr 25, 2024100.38100.98100.27100.73100.7367
Apr 24, 202499.74100.3399.70100.15100.1577
Apr 23, 202499.1999.7299.1099.7299.72154
Apr 22, 202498.6099.1998.5399.1999.19191
Apr 19, 202498.5598.6097.1198.4898.48209
Apr 18, 202498.5998.8098.5498.5498.5477
Apr 17, 202498.3698.7398.3198.5998.5982
Apr 16, 202498.5998.5997.9198.4198.4178
Apr 15, 202498.1499.2098.1398.5698.56138
Apr 12, 202499.4199.4597.9898.1498.1459
Apr 11, 202498.8199.4098.6299.4099.4075
Apr 10, 202499.7699.7698.6198.6198.6190
Apr 09, 202499.3999.7999.3999.6099.6032
Apr 08, 202498.8699.3898.8199.3899.3858
Apr 05, 202498.7798.8698.4398.8698.86100
Apr 04, 202498.6599.4898.6298.9198.91160
Apr 03, 202497.9098.6897.8298.6898.6873
Apr 02, 202497.4197.8597.3397.7797.7773
Apr 01, 202497.9697.9697.3897.3897.385
Mar 28, 202497.8197.8397.3097.7297.7239
Mar 27, 202497.9898.0397.7197.8197.8145
Mar 26, 202498.0098.2197.9497.9897.9837
Mar 25, 202497.6298.0097.6098.0098.0052
Mar 22, 202498.5798.6597.5797.6497.64132
Mar 21, 202498.4999.0398.2998.5798.57171
Mar 20, 202497.4698.5197.4698.0898.08179
Mar 19, 202496.7297.4696.6597.4697.46123
Mar 18, 202496.7096.9496.5896.6596.65103
Mar 15, 202496.4496.7096.1696.6996.69127
Mar 14, 202496.6796.7496.3896.4896.4894
Mar 13, 202496.4696.7296.4696.7296.7239
Mar 12, 202496.3596.3596.3396.3596.3516
Mar 11, 202496.0696.0695.9595.9595.9534
Mar 08, 202496.2396.2396.2396.2396.2334
Mar 07, 202496.7996.7996.7996.7996.791,337
Mar 06, 202496.8296.8296.8296.8296.82-
Mar 05, 202496.2696.2696.2696.2696.2678
Mar 04, 202496.7396.7396.7396.7396.73-
Mar 01, 202496.7496.7496.7496.7496.74-
Feb 29, 202496.0896.0896.0896.0896.08-
Feb 28, 202496.5096.5096.5096.5096.50-
Feb 27, 202497.1297.1297.1297.1297.12-
Feb 26, 202497.1797.1797.1797.1797.17-
Feb 23, 202497.3897.3897.3897.3897.38-
Feb 22, 202497.3197.3197.3197.3197.31-
Feb 21, 202496.9596.9596.9596.9596.95-
Feb 20, 202496.8396.8396.8396.8396.83-
Feb 16, 202496.6896.6896.6896.6896.68-
Feb 15, 202496.1996.3496.1996.3496.342
Feb 14, 202496.2096.2096.2096.2096.202
Feb 13, 202495.7095.7095.7095.7095.70-
Feb 12, 202496.0196.0196.0196.0196.01-
Feb 09, 202495.8895.8895.8895.8895.88-
Feb 08, 202495.4195.4195.4195.4195.41-
Feb 07, 202494.9894.9894.9894.9894.98-
Feb 06, 202494.8694.8694.8694.8694.86-
Feb 05, 202494.8194.8194.8194.8194.81-
Feb 02, 202495.0795.0795.0795.0795.07-
Feb 01, 202494.5294.5294.5294.5294.52-
Jan 31, 202494.8994.8994.8994.8994.89-
Jan 30, 202495.8295.8295.8295.8295.82-
Jan 29, 202495.7395.7395.7395.7395.73-
Jan 26, 202495.7795.7795.7795.7795.77-
Jan 25, 202495.5895.5895.5895.5895.58-
Jan 24, 202495.3595.3595.3595.3595.35-
Jan 23, 202495.7395.7395.7395.7395.73-
Jan 22, 202495.5195.5195.5195.5195.51-
Jan 19, 202495.9495.9495.9495.9495.94-
Jan 18, 202495.4395.4395.4395.4395.43-
Jan 17, 202495.1795.1795.1795.1795.17-
Jan 16, 202495.1295.1295.1295.1295.12-
Jan 12, 202495.0095.0095.0095.0095.00-
Jan 11, 202495.4095.4095.4095.4095.40-
Jan 10, 202495.6795.6795.6795.6795.67-
Jan 09, 202494.6794.6794.6794.6794.67-
Jan 08, 202494.9294.9294.9294.9294.92-
Jan 05, 202495.1595.1595.1595.1595.15-
Jan 04, 202494.9594.9594.9594.9594.95-
Jan 03, 202494.4194.4194.4194.4194.41-
Jan 02, 202493.9893.9893.9893.9893.98-
Dec 29, 202394.1094.1094.1094.1094.10-
Dec 28, 202394.6494.6494.6494.6494.64-
Dec 27, 202394.9394.9394.9394.9394.93-
Dec 26, 202395.0695.0695.0695.0695.06-
Dec 22, 202394.7494.7494.7494.7494.74-
Dec 21, 202394.5394.5394.5394.5394.53-
Dec 20, 202394.8194.8194.8194.8194.81-
Dec 19, 202395.0495.0495.0495.0495.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...