COMEX - Delayed Quote USD

Shanghai Gold (CNH) Futures,Jun (SGC=F)

565.90 +5.90 (+1.05%)
As of May 17 at 1:04 PM EDT. Market Open.
Currency in
Date Open High Low Close
Adj Close
Volume
May 17, 2024 559.75 568.30 559.75 565.90 565.90 127
May 16, 2024 562.45 562.45 562.45 562.45 562.45 -
May 15, 2024 564.10 564.10 564.10 564.10 564.10 -
May 14, 2024 557.50 557.50 557.50 557.50 557.50 -
May 13, 2024 554.40 554.40 554.40 554.40 554.40 -
May 10, 2024 559.75 559.75 559.75 559.75 559.75 -
May 9, 2024 551.40 551.40 551.40 551.40 551.40 -
May 8, 2024 549.15 549.15 549.15 549.15 549.15 -
May 7, 2024 549.15 549.15 549.15 549.15 549.15 -
May 6, 2024 549.95 549.95 549.95 549.95 549.95 -
May 3, 2024 553.40 553.40 553.40 553.40 553.40 -
May 2, 2024 553.40 553.40 553.40 553.40 553.40 -
May 1, 2024 553.40 553.40 553.40 553.40 553.40 -
Apr 30, 2024 553.40 553.40 553.40 553.40 553.40 -
Apr 29, 2024 553.70 553.70 553.70 553.70 553.70 -
Apr 26, 2024 557.20 557.20 557.20 557.20 557.20 -
Apr 25, 2024 549.95 549.95 549.95 549.95 549.95 -
Apr 24, 2024 551.55 551.55 551.55 551.55 551.55 -
Apr 23, 2024 550.85 550.85 550.85 550.85 550.85 -
Apr 22, 2024 552.90 552.90 552.90 552.90 552.90 -
Apr 19, 2024 568.05 568.05 568.05 568.05 568.05 -
Apr 18, 2024 563.85 563.85 563.85 563.85 563.85 -
Apr 17, 2024 560.75 560.75 560.75 560.75 560.75 -
Apr 16, 2024 569.65 569.65 569.65 569.65 569.65 -
Apr 15, 2024 558.85 558.85 558.85 558.85 558.85 -
Apr 12, 2024 565.25 565.25 565.25 565.25 565.25 -
Apr 11, 2024 554.45 554.45 554.45 554.45 554.45 -
Apr 10, 2024 553.35 553.35 553.35 553.35 553.35 -
Apr 9, 2024 555.65 555.65 555.65 555.65 555.65 -
Apr 8, 2024 552.90 552.90 552.90 552.90 552.90 -
Apr 5, 2024 539.90 539.90 539.90 539.90 539.90 -
Apr 4, 2024 539.90 539.90 539.90 539.90 539.90 -
Apr 3, 2024 539.90 539.90 539.90 539.90 539.90 -
Apr 2, 2024 535.20 535.20 535.20 535.20 535.20 -
Apr 1, 2024 529.80 529.80 529.80 529.80 529.80 -
Mar 28, 2024 518.70 518.70 518.70 518.70 518.70 -
Mar 27, 2024 515.05 515.05 515.05 515.05 515.05 -
Mar 26, 2024 513.05 513.25 512.90 513.15 513.15 111
Mar 25, 2024 508.80 508.80 508.80 508.80 508.80 185
Mar 22, 2024 508.65 508.65 508.65 508.65 508.65 -
Mar 21, 2024 511.00 511.00 511.00 511.00 511.00 -
Mar 20, 2024 500.75 500.75 500.75 500.75 500.75 -
Mar 19, 2024 500.75 500.75 500.75 500.75 500.75 -
Mar 18, 2024 500.10 500.10 500.10 500.10 500.10 -
Mar 15, 2024 504.30 504.30 504.30 504.30 504.30 -
Mar 14, 2024 501.30 501.30 501.30 501.30 501.30 -
Mar 13, 2024 500.95 500.95 500.95 500.95 500.95 -
Mar 12, 2024 502.55 502.55 502.55 502.55 502.55 -
Mar 11, 2024 505.20 505.20 505.20 505.20 505.20 -
Mar 8, 2024 504.35 504.35 504.35 504.35 504.35 -
Mar 7, 2024 501.10 501.10 501.10 501.10 501.10 -
Mar 6, 2024 496.20 496.20 496.20 496.20 496.20 -
Mar 5, 2024 492.50 492.50 492.50 492.50 492.50 -
Mar 4, 2024 486.10 486.10 486.10 486.10 486.10 -
Mar 1, 2024 479.25 479.25 479.25 479.25 479.25 -
Feb 29, 2024 476.95 476.95 476.95 476.95 476.95 -
Feb 28, 2024 476.15 476.15 476.15 476.15 476.15 -
Feb 27, 2024 476.60 476.60 476.60 476.60 476.60 -
Feb 26, 2024 479.20 479.20 479.20 479.20 479.20 -
Feb 23, 2024 479.70 479.70 479.70 479.70 479.70 -
Feb 22, 2024 477.85 477.85 477.85 477.85 477.85 -
Feb 21, 2024 477.40 477.40 477.40 477.40 477.40 -
Feb 20, 2024 478.95 478.95 478.95 478.95 478.95 -
Feb 16, 2024 480.95 480.95 480.95 480.95 480.95 -
Feb 15, 2024 480.95 480.95 480.95 480.95 480.95 -
Feb 14, 2024 480.95 480.95 480.95 480.95 480.95 -
Feb 13, 2024 480.95 480.95 480.95 480.95 480.95 -
Feb 12, 2024 480.95 480.95 480.95 480.95 480.95 -
Feb 9, 2024 480.95 480.95 480.95 480.95 480.95 -
Feb 8, 2024 482.00 482.00 482.00 482.00 482.00 -
Feb 7, 2024 483.35 483.35 483.35 483.35 483.35 -
Feb 6, 2024 480.30 480.30 480.30 480.30 480.30 -
Feb 5, 2024 482.35 482.35 482.35 482.35 482.35 -
Feb 2, 2024 484.10 484.10 484.10 484.10 484.10 -
Feb 1, 2024 480.50 480.50 480.50 480.50 480.50 -
Jan 31, 2024 480.50 480.50 480.50 480.50 480.50 -
Jan 30, 2024 479.85 479.85 479.85 479.85 479.85 -
Jan 29, 2024 476.15 476.15 476.15 476.15 476.15 -
Jan 26, 2024 479.45 479.45 479.45 479.45 479.45 -
Jan 25, 2024 479.45 479.45 479.45 479.45 479.45 -
Jan 24, 2024 480.55 480.55 480.55 480.55 480.55 -
Jan 23, 2024 480.55 480.55 480.55 480.55 480.55 -
Jan 22, 2024 480.60 480.60 480.60 480.60 480.60 -
Jan 19, 2024 481.85 481.85 481.85 481.85 481.85 -
Jan 18, 2024 481.85 481.85 481.85 481.85 481.85 -
Jan 17, 2024 481.85 481.85 481.85 481.85 481.85 -
Jan 16, 2024 485.00 485.00 485.00 485.00 485.00 -
Jan 12, 2024 481.65 481.65 481.65 481.65 481.65 -
Jan 11, 2024 481.10 481.10 481.10 481.10 481.10 -
Jan 10, 2024 481.55 481.55 481.55 481.55 481.55 -
Jan 9, 2024 483.00 483.00 483.00 483.00 483.00 -
Jan 8, 2024 483.00 483.00 483.00 483.00 483.00 -
Jan 5, 2024 484.05 484.05 484.05 484.05 484.05 -
Jan 4, 2024 482.95 482.95 482.95 482.95 482.95 -
Jan 3, 2024 485.15 485.15 485.15 485.15 485.15 -
Jan 2, 2024 486.00 486.00 486.00 486.00 486.00 -
Dec 29, 2023 484.00 484.00 484.00 484.00 484.00 -
Dec 28, 2023 487.50 487.50 487.50 487.50 487.50 -
Dec 27, 2023 484.80 484.80 484.80 484.80 484.80 -
Dec 26, 2023 479.55 479.55 479.55 479.55 479.55 -
Dec 22, 2023 478.40 478.40 478.40 478.40 478.40 -
Dec 21, 2023 475.65 475.65 475.65 475.65 475.65 -
Dec 20, 2023 475.65 475.65 475.65 475.65 475.65 -
Dec 19, 2023 474.45 474.45 474.45 474.45 474.45 -
Dec 18, 2023 473.90 473.90 473.90 473.90 473.90 -
Dec 15, 2023 474.00 474.00 474.00 474.00 474.00 -
Dec 14, 2023 475.65 475.65 475.65 475.65 475.65 -
Dec 13, 2023 468.45 468.45 468.45 468.45 468.45 -
Dec 12, 2023 470.05 470.05 470.05 470.05 470.05 -
Dec 11, 2023 472.00 472.00 472.00 472.00 472.00 -
Dec 8, 2023 475.70 475.70 475.70 475.70 475.70 -
Dec 7, 2023 474.75 474.75 474.75 474.75 474.75 -
Dec 6, 2023 474.05 474.05 474.05 474.05 474.05 -
Dec 5, 2023 474.70 474.70 474.70 474.70 474.70 -
Dec 4, 2023 481.05 481.05 481.05 481.05 481.05 -
Dec 1, 2023 475.75 475.75 475.75 475.75 475.75 -
Nov 30, 2023 474.85 474.85 474.85 474.85 474.85 2
Nov 29, 2023 474.80 474.80 474.25 474.25 474.25 1
Nov 28, 2023 470.35 470.35 470.35 470.35 470.35 -
Nov 27, 2023 466.40 466.40 466.40 466.40 466.40 152
Nov 24, 2023 461.90 461.90 461.90 461.90 461.90 -
Nov 22, 2023 462.45 462.45 462.45 462.45 462.45 -
Nov 21, 2023 463.05 463.05 463.05 463.05 463.05 -
Nov 20, 2023 464.85 464.85 464.85 464.85 464.85 -
Nov 17, 2023 467.55 467.55 467.55 467.55 467.55 -
Nov 16, 2023 467.55 467.55 467.55 467.55 467.55 -
Nov 15, 2023 468.55 468.55 468.55 468.55 468.55 -
Nov 14, 2023 466.55 466.55 466.55 466.55 466.55 -
Nov 13, 2023 465.35 465.35 465.35 465.35 465.35 -
Nov 10, 2023 466.80 466.80 466.80 466.80 466.80 -
Nov 9, 2023 465.15 465.15 465.15 465.15 465.15 -
Nov 8, 2023 467.00 467.00 467.00 467.00 467.00 -
Nov 7, 2023 468.95 468.95 468.95 468.95 468.95 -
Nov 6, 2023 470.40 470.40 470.40 470.40 470.40 -
Nov 3, 2023 472.60 472.60 472.60 472.60 472.60 -
Nov 2, 2023 472.75 472.75 472.75 472.75 472.75 -
Nov 1, 2023 472.15 472.15 472.15 472.15 472.15 -
Oct 31, 2023 474.05 474.05 474.05 474.05 474.05 -
Oct 30, 2023 474.00 474.00 474.00 474.00 474.00 -
Oct 27, 2023 471.60 471.60 471.60 471.60 471.60 -
Oct 26, 2023 474.65 474.65 474.65 474.65 474.65 -
Oct 25, 2023 472.90 472.90 472.90 472.90 472.90 -
Oct 24, 2023 473.75 473.75 473.75 473.75 473.75 -
Oct 23, 2023 474.20 474.20 474.20 474.20 474.20 -
Oct 20, 2023 474.40 474.40 474.40 474.40 474.40 -
Oct 19, 2023 468.55 468.55 468.55 468.55 468.55 -
Oct 18, 2023 466.00 466.00 466.00 466.00 466.00 -
Oct 17, 2023 462.20 462.20 462.20 462.20 462.20 -
Oct 16, 2023 460.75 460.75 460.75 460.75 460.75 -
Oct 13, 2023 453.10 453.10 453.10 453.10 453.10 -
Oct 12, 2023 453.10 453.10 453.10 453.10 453.10 -
Oct 11, 2023 449.90 449.90 449.90 449.90 449.90 -
Oct 10, 2023 451.15 451.15 451.15 451.15 451.15 -
Oct 9, 2023 453.80 453.80 453.80 453.80 453.80 -
Oct 6, 2023 452.80 452.80 452.80 452.80 452.80 -
Oct 5, 2023 452.80 452.80 452.80 452.80 452.80 -
Oct 4, 2023 452.80 452.80 452.80 452.80 452.80 -
Oct 3, 2023 452.80 452.80 452.80 452.80 452.80 -
Oct 2, 2023 452.80 452.80 452.80 452.80 452.80 -
Sep 29, 2023 452.80 452.80 452.80 452.80 452.80 -
Sep 28, 2023 452.80 452.80 452.80 452.80 452.80 -
Sep 27, 2023 452.80 452.80 452.80 452.80 452.80 -
Sep 26, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 25, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 22, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 21, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 20, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 19, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 18, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 15, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 14, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 13, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 12, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 11, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 8, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 7, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 6, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 5, 2023 456.10 456.10 456.10 456.10 456.10 -
Sep 1, 2023 456.10 456.10 456.10 456.10 456.10 -
Aug 31, 2023 456.10 456.10 456.10 456.10 456.10 -
Aug 30, 2023 456.10 456.10 456.10 456.10 456.10 -
Aug 29, 2023 456.10 456.10 456.10 456.10 456.10 -
Aug 28, 2023 452.15 452.15 452.15 452.15 452.15 -
Aug 25, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 24, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 23, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 22, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 21, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 18, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 17, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 16, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 15, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 14, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 11, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 10, 2023 452.15 452.15 452.15 452.15 452.15 9
Aug 9, 2023 453.90 453.90 453.90 453.90 453.90 9
Aug 8, 2023 454.30 454.30 454.30 454.30 454.30 9
Aug 7, 2023 454.30 454.30 454.30 454.30 454.30 9
Aug 4, 2023 453.45 453.45 453.45 453.45 453.45 9
Aug 3, 2023 451.45 451.45 451.45 451.45 451.45 9
Aug 2, 2023 451.45 451.45 451.45 451.45 451.45 9
Aug 1, 2023 451.45 451.45 451.45 451.45 451.45 9
Jul 31, 2023 451.45 451.45 451.45 451.45 451.45 9
Jul 28, 2023 451.45 451.45 451.45 451.45 451.45 9
Jul 27, 2023 451.45 451.45 451.45 451.45 451.45 9
Jul 26, 2023 447.50 447.50 447.50 447.50 447.50 9
Jul 25, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 24, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 21, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 20, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 19, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 18, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 17, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 14, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 13, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 12, 2023 447.50 447.50 447.50 447.50 447.50 -
Jul 11, 2023 447.05 447.05 447.05 447.05 447.05 -
Jul 10, 2023 444.75 444.75 444.75 444.75 444.75 -
Jul 7, 2023 444.75 444.75 444.75 444.75 444.75 -
Jul 6, 2023 444.75 444.75 444.75 444.75 444.75 -
Jul 5, 2023 444.75 444.75 444.75 444.75 444.75 -
Jul 3, 2023 444.75 444.75 444.75 444.75 444.75 -
Jun 30, 2023 444.75 444.75 444.75 444.75 444.75 -
Jun 29, 2023 444.75 444.75 444.75 444.75 444.75 -
Jun 28, 2023 444.75 444.75 444.75 444.75 444.75 -
Jun 27, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 26, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 23, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 22, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 21, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 20, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 16, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 15, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 14, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 13, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 12, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 9, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 8, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 7, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 6, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 5, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 2, 2023 448.05 448.05 448.05 448.05 448.05 -
Jun 1, 2023 448.05 448.05 448.05 448.05 448.05 -
May 31, 2023 448.05 448.05 448.05 448.05 448.05 -
May 30, 2023 448.05 448.05 448.05 448.05 448.05 -
May 26, 2023 448.05 448.05 448.05 448.05 448.05 -
May 25, 2023 451.35 451.35 451.35 451.35 451.35 -
May 24, 2023 451.35 451.35 451.35 451.35 451.35 -
May 23, 2023 451.35 451.35 451.35 451.35 451.35 -
May 22, 2023 451.35 451.35 451.35 451.35 451.35 -
May 19, 2023 451.35 451.35 451.35 451.35 451.35 -