U.S. Markets closed

E-mini Gold Futures,Feb-2021 (QO=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,833.50+3.25 (+0.18%)
As of 6:11PM EST. Market open.
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202065.921,746.7564.3769.8969.894,482
Mar 01, 20201,592.251,704.0059.7365.9265.9230,591
Feb 01, 20201,596.501,683.2569.3570.2970.2918,348
Jan 01, 20201,518.751,600.0072.3972.4772.477,027,410
Dec 01, 201974.2476.3173.8976.1276.121,913
Oct 31, 201974.3675.5473.3173.9873.98980
Sep 30, 201972.7675.1971.5874.2974.292,264
Aug 31, 20191,533.751,566.2571.1372.7972.797,461,397
Jul 31, 201974.3774.7269.9171.4571.453,254
Jun 30, 201976.1376.1374.2474.2874.281,763
May 31, 20191,312.001,442.5073.6675.4075.405,874,334
Apr 30, 201978.2978.4775.0975.1775.174,320
Mar 31, 201978.521,314.5077.931,284.751,284.75541,358
Mar 01, 201979.2879.5077.1378.3178.312,905
Feb 01, 201978.7079.6677.3278.9478.942,282
Jan 01, 20191,285.001,330.7573.6678.8978.89355,988
Dec 01, 20181,228.001,286.7576.8576.8976.89299,535
Oct 31, 201879.7283.1179.7282.9082.903,090
Sep 30, 201881.8282.0178.3679.7479.743,143
Aug 31, 20181,203.251,217.7578.7581.6281.62558,698
Jul 31, 201882.6582.8279.5879.6379.634,348
Jun 30, 201881.5283.4580.6082.9382.935,190
May 31, 201882.3184.4280.1381.5981.594,089
Apr 30, 201882.0984.3280.9482.1282.123,016
Mar 31, 20181,329.501,374.7580.6182.0482.04482,720
Mar 01, 201882.7084.4780.1081.2881.283,321
Feb 01, 201887.8187.8782.7982.8782.874,915
Jan 01, 20181,305.251,364.0086.9487.5987.59457,402
Dec 01, 201785.091,309.5084.641,305.001,305.00210,463
Oct 31, 201786.8887.8584.2785.0885.081,556
Sep 30, 20171,281.501,308.5086.5286.8286.82326,767
Aug 31, 201787.4589.8486.5287.8587.853,341
Jul 31, 201788.3988.4185.3487.3687.362,666
Jun 30, 20171,241.251,273.5085.421,272.001,272.00375,247
May 31, 201782.4086.1481.7386.1486.142,584
Apr 30, 201783.3284.3581.6782.1082.101,472
Mar 31, 20171,250.501,297.2581.2283.1283.12612,712
Mar 01, 201786.3687.3683.4384.7484.743,313
Feb 01, 201785.571,265.0085.291,247.001,247.00423,212
Jan 01, 201784.031,219.5084.001,188.001,188.00583,875
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.