Shanghai Gold (CNH) Futures,Jun (SGCM24.CMX)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 10:52PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 545.85 | 545.85 | 545.25 | 545.40 | 545.40 | 16 |
| May 08, 2024 | 545.70 | 548.10 | 545.50 | 546.70 | 546.70 | 262 |
| May 07, 2024 | 549.55 | 549.55 | 546.65 | 546.70 | 546.70 | 262 |
| May 06, 2024 | 545.45 | 549.20 | 544.70 | 547.50 | 547.50 | 284 |
| May 03, 2024 | 550.95 | 550.95 | 550.95 | 550.95 | 550.95 | - |
| May 02, 2024 | 550.95 | 550.95 | 550.95 | 550.95 | 550.95 | - |
| May 01, 2024 | 550.95 | 550.95 | 550.95 | 550.95 | 550.95 | - |
| Apr 30, 2024 | 550.95 | 550.95 | 550.95 | 550.95 | 550.95 | 12 |
| Apr 29, 2024 | 551.25 | 552.50 | 550.75 | 551.25 | 551.25 | 40 |
| Apr 26, 2024 | 551.10 | 554.75 | 550.90 | 554.75 | 554.75 | 96 |
| Apr 25, 2024 | 550.65 | 553.85 | 547.60 | 551.20 | 551.20 | 385 |
| Apr 24, 2024 | 550.60 | 554.55 | 549.20 | 552.80 | 552.80 | 381 |
| Apr 23, 2024 | 554.00 | 554.00 | 545.05 | 552.10 | 552.10 | 494 |
| Apr 22, 2024 | 566.65 | 566.65 | 553.15 | 554.15 | 554.15 | 253 |
| Apr 19, 2024 | 564.60 | 574.20 | 564.60 | 569.30 | 569.30 | 454 |
| Apr 18, 2024 | 561.35 | 565.80 | 560.75 | 565.10 | 565.10 | 263 |
| Apr 17, 2024 | 568.35 | 568.75 | 558.75 | 562.00 | 562.00 | 304 |
| Apr 16, 2024 | 567.95 | 571.50 | 565.25 | 570.90 | 570.90 | 225 |
| Apr 15, 2024 | 563.10 | 564.05 | 558.35 | 560.10 | 560.10 | 275 |
| Apr 12, 2024 | 565.55 | 584.70 | 565.55 | 566.50 | 566.50 | 425 |
| Apr 11, 2024 | 555.80 | 557.20 | 554.95 | 555.70 | 555.70 | 137 |
| Apr 10, 2024 | 557.65 | 559.85 | 554.60 | 554.60 | 554.60 | 58 |
| Apr 09, 2024 | 557.70 | 557.85 | 556.80 | 556.90 | 556.90 | 86 |
| Apr 08, 2024 | 550.50 | 559.75 | 550.50 | 554.15 | 554.15 | 103 |
| Apr 05, 2024 | 541.15 | 541.15 | 541.15 | 541.15 | 541.15 | - |
| Apr 04, 2024 | 541.15 | 541.15 | 541.15 | 541.15 | 541.15 | - |
| Apr 03, 2024 | 540.90 | 541.75 | 539.65 | 541.15 | 541.15 | 162 |
| Apr 02, 2024 | 534.45 | 536.65 | 534.30 | 536.45 | 536.45 | 31 |
| Apr 01, 2024 | 534.25 | 534.55 | 528.75 | 531.05 | 531.05 | 364 |
| Mar 28, 2024 | 517.15 | 519.95 | 517.15 | 519.95 | 519.95 | 52 |
| Mar 27, 2024 | 514.45 | 516.45 | 514.45 | 516.30 | 516.30 | 30 |
| Mar 26, 2024 | 514.60 | 514.60 | 514.40 | 514.40 | 514.40 | 15 |
| Mar 25, 2024 | 514.30 | 514.35 | 513.75 | 513.75 | 513.75 | 19 |
| Mar 22, 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | - |
| Mar 21, 2024 | 515.95 | 515.95 | 515.95 | 515.95 | 515.95 | 9 |
| Mar 20, 2024 | 505.70 | 505.70 | 505.70 | 505.70 | 505.70 | - |
| Mar 19, 2024 | 505.70 | 505.70 | 505.70 | 505.70 | 505.70 | 373 |
| Mar 18, 2024 | 506.55 | 506.55 | 504.65 | 505.05 | 505.05 | 256 |
| Mar 15, 2024 | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | 204 |
| Mar 14, 2024 | 508.80 | 508.80 | 506.25 | 506.25 | 506.25 | 61 |
| Mar 13, 2024 | 505.90 | 505.90 | 505.90 | 505.90 | 505.90 | 369 |
| Mar 12, 2024 | 507.15 | 507.15 | 507.15 | 507.15 | 507.15 | - |
| Mar 11, 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | 27 |
| Mar 08, 2024 | 504.75 | 508.95 | 504.75 | 508.95 | 508.95 | 18 |
| Mar 07, 2024 | 504.90 | 507.35 | 504.90 | 505.65 | 505.65 | 120 |
| Mar 06, 2024 | 499.05 | 500.70 | 499.05 | 500.70 | 500.70 | 164 |
| Mar 05, 2024 | 496.95 | 496.95 | 496.95 | 496.95 | 496.95 | 263 |
| Mar 04, 2024 | 489.95 | 490.55 | 489.95 | 490.50 | 490.50 | 290 |
| Mar 01, 2024 | 483.65 | 483.65 | 483.65 | 483.65 | 483.65 | 19 |
| Feb 29, 2024 | 481.30 | 481.30 | 481.30 | 481.30 | 481.30 | - |
| Feb 28, 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | 57 |
| Feb 27, 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | 10 |
| Feb 26, 2024 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | 40 |
| Feb 23, 2024 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | 458 |
| Feb 22, 2024 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 548 |
| Feb 21, 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | 137 |
| Feb 20, 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | 599 |
| Feb 16, 2024 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | - |
| Feb 15, 2024 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | - |
| Feb 14, 2024 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | - |
| Feb 13, 2024 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | - |
| Feb 12, 2024 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | - |
| Feb 09, 2024 | 481.90 | 481.90 | 481.90 | 481.90 | 481.90 | 217 |
| Feb 08, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 68 |
| Feb 07, 2024 | 482.35 | 484.35 | 482.35 | 484.35 | 484.35 | 206 |
| Feb 06, 2024 | 481.35 | 481.35 | 481.35 | 481.35 | 481.35 | 9 |
| Feb 05, 2024 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | 9 |
| Feb 02, 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | 254 |
| Feb 01, 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | 252 |
| Jan 31, 2024 | 481.55 | 481.55 | 481.55 | 481.55 | 481.55 | - |
| Jan 30, 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | - |
| Jan 29, 2024 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | - |
| Jan 26, 2024 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | - |
| Jan 25, 2024 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | - |
| Jan 24, 2024 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | - |
| Jan 23, 2024 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | - |
| Jan 22, 2024 | 478.35 | 478.35 | 478.35 | 478.35 | 478.35 | - |
| Jan 19, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| Jan 18, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| Jan 17, 2024 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| Jan 16, 2024 | 482.75 | 482.75 | 482.75 | 482.75 | 482.75 | - |
| Jan 12, 2024 | 479.40 | 479.40 | 479.40 | 479.40 | 479.40 | - |
| Jan 11, 2024 | 478.85 | 478.85 | 478.85 | 478.85 | 478.85 | - |
| Jan 10, 2024 | 479.30 | 479.30 | 479.30 | 479.30 | 479.30 | - |
| Jan 09, 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | - |
| Jan 08, 2024 | 480.65 | 480.65 | 480.65 | 480.65 | 480.65 | - |
| Jan 05, 2024 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | - |
| Jan 04, 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| Jan 03, 2024 | 483.15 | 483.15 | 483.15 | 483.15 | 483.15 | - |
| Jan 02, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| Dec 29, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| Dec 28, 2023 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | - |
| Dec 27, 2023 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | - |
| Dec 26, 2023 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | - |
| Dec 22, 2023 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | - |
| Dec 21, 2023 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | - |
| Dec 20, 2023 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | - |
| Dec 19, 2023 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | - |
| Dec 18, 2023 | 475.85 | 475.85 | 475.85 | 475.85 | 475.85 | - |
| Dec 15, 2023 | 475.95 | 475.95 | 475.95 | 475.95 | 475.95 | - |
| *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.