E-mini Gold Futures,Jun-2025 (QOM25.CMX)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 11:48PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
| May 09, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| May 08, 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
| May 07, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| May 06, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
| May 03, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| May 02, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| May 01, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| Apr 30, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| Apr 29, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| Apr 26, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| Apr 25, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
| Apr 24, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
| Apr 23, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Apr 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Apr 19, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
| Apr 18, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
| Apr 17, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
| Apr 16, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
| Apr 15, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
| Apr 12, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| Apr 11, 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
| Apr 10, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
| Apr 09, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| Apr 08, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| Apr 05, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| Apr 04, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
| Apr 03, 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| Apr 02, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| Apr 01, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Mar 28, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| Mar 27, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
| Mar 26, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
| Mar 25, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| Mar 22, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| Mar 21, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| Mar 20, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| Mar 19, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| Mar 18, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Mar 15, 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
| Mar 14, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| Mar 13, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
| Mar 12, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| Mar 11, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| Mar 08, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
| Mar 07, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| Mar 06, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| Mar 05, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| Mar 04, 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
| Mar 01, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
| Feb 29, 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
| Feb 28, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| Feb 27, 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
| Feb 26, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
| Feb 23, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
| Feb 22, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| Feb 21, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| Feb 20, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| Feb 16, 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
| Feb 15, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| Feb 14, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Feb 13, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
| Feb 12, 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| Feb 09, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| Feb 08, 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| Feb 07, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
| Feb 06, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| Feb 05, 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| Feb 02, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| Feb 01, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| Jan 31, 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
| Jan 30, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| Jan 29, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| Jan 26, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
| Jan 25, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
| Jan 24, 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
| Jan 23, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jan 22, 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
| Jan 19, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| Jan 18, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
| Jan 17, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Jan 16, 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | - |
| Jan 12, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
| Jan 11, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| Jan 10, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
| Jan 09, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
| Jan 08, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
| Jan 05, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
| Jan 04, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
| Jan 03, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
| Jan 02, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
| Dec 29, 2023 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Dec 28, 2023 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| Dec 27, 2023 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| Dec 26, 2023 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| Dec 22, 2023 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| Dec 21, 2023 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
| Dec 20, 2023 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| Dec 19, 2023 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
| Dec 18, 2023 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.