Log in with an existing account
Login:
Password:
Forgot your password? | Register
Ukraine Exchange - The first exchange in Ukraine with direct market access and internet-trading
Register Login
Tuesday, 04.08.2020 17:02
Русский Русский Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Archived Data
Index
Technical Support
About Us
News
E-mail Subscription

Trading Results

Futures contract on the price of one troy ounce of gold (Gold futures)
Contract Symbol:GOLDU-12.15
Contract Trading Symbol:GXZ5
First Trading Day:16.06.2015
Last Trading Day:15.12.2015
Delivery:15.12.2015
Specification
Period from:
 to:
DownloadData in CSV
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
16.06.2015-1,184.2-----------
17.06.2015-1,184.2-----------
18.06.2015-1,184.2-----------
19.06.2015-1,184.2-----------
22.06.2015-1,184.2-----------
23.06.2015-1,184.2-----------
24.06.2015-1,184.2-----------
25.06.2015-1,184.2-----------
26.06.2015-1,184.2-----------
30.06.2015-1,184.2-----------
01.07.2015-1,184.2-----------
02.07.2015-1,184.2-----------
03.07.2015-1,184.2-----------
06.07.2015-1,184.2-----------
07.07.2015-1,184.2-----------
08.07.2015-1,184.2-----------
09.07.2015-1,184.2-----------
10.07.2015-1,184.2-----------
13.07.2015-1,184.2-----------
14.07.2015-1,184.2-----------
15.07.2015-1,184.2-----------
16.07.2015-1,184.2-----------
17.07.2015-1,184.2-----------
20.07.2015-1,184.2-----------
21.07.2015-1,184.2-----------
22.07.2015-1,184.2-----------
23.07.2015-1,184.2-----------
24.07.2015-1,184.2-----------
27.07.2015-1,184.2-----------
28.07.2015-1,184.2-----------
29.07.2015-1,184.2-----------
30.07.2015-1,184.2-----------
31.07.2015-1,184.2-----------
03.08.2015-1,184.2-----------
04.08.2015-1,184.2-----------
05.08.2015-1,184.2-----------
06.08.2015-1,184.2-----------
07.08.2015-1,184.2-----------
10.08.2015-1,184.2-----------
11.08.2015-1,184.2-----------
12.08.2015-1,184.2-----------
13.08.2015-1,184.2-----------
14.08.2015-1,184.2-----------
17.08.2015-1,184.2-----------
18.08.2015-1,184.2-----------
19.08.2015-1,184.2-----------
20.08.2015-1,184.2-----------
21.08.2015-1,184.2-----------
25.08.2015-1,184.2-----------
26.08.2015-1,184.2-----------
27.08.2015-1,184.2-----------
28.08.2015-1,184.2-----------
31.08.2015-1,184.2-----------
01.09.2015-1,184.2-----------
02.09.20151,144.71,144.71,144.71,144.71,144.71,144.7-3175,5423151,0856
03.09.2015-1,131.9---------149,6436
04.09.2015-1,123.1---------147,8646
07.09.20151,125.81,124.41,126.51,126.51,1251,125-1249,8692149,4276
08.09.2015-1,125.2---------151,4026
09.09.20151,1191,116.31,1191,1191,1191,119-1124,5731196,1088
10.09.20151,1141,117.51,1121,117.51,1111,117.5-0.13 %23121,2245194,5688
11.09.20151,109.91,1051,111.81,111.81,1051,105-1.12 %19216,7469527,49522
14.09.20151,110.61,110.31,111.51,111.51,1101,110.3+0.48 %1497,4974536,09122
15.09.20151,111.41,109.31,111.61,111.61,109.81,111.6+0.12 %14317,77513780,74832
16.09.20151,113.81,120.81,112.51,120.21,111.21,120.2+0.77 %113753,76931342,53714
17.09.20151,120.31,1201,120.31,120.51,1201,120-0.02 %2531,233,446512,756,496114
18.09.20151,138.31,140.81,1321,1421,1321,140.8+1.86 %25215,887,1832396,369,047258
21.09.20151,1351,1351,137.31,137.31,134.11,134.1-0.59 %13670,011277,742,620312
22.09.20151,127.31,125.31,137.71,137.71,123.71,123.7-0.92 %1101,985,265814,110,258168
23.09.20151,130.11,134.11,127.91,1351,127.91,135+1.01 %18658,331274,208,628172
24.09.20151,1391,156.91,137.11,1571,1371,157+1.94 %1182,983,9471228,745,074352
25.09.20151,145.61,150.51,150.71,150.71,1201,147.7-0.80 %110420,959178,604,747346
28.09.20151,137.21,1321,140.11,140.21,1321,132-1.37 %1144,222,4151724,251,888174
29.09.20151,130.71,136.21,1301,136.51,1281,136.5+0.40 %20133,553,8221461,418,62158
30.09.20151,124.71,117.61,126.81,126.81,1171,117-1.72 %29718,90530809,63234
01.10.20151,116.41,120.71,116.51,116.71,115.71,116.5-0.04 %3111,629,597694,030,544170
02.10.20151,123.81,1401,1111,1401,1091,140+2.10 %118784,277333,519,774146
05.10.20151,1391,143.41,138.31,1441,133.21,144+0.35 %1206,331,7972629,898,488408
06.10.20151,149.81,150.81,140.61,150.91,140.61,150.9+0.60 %1081,124,7014611,452,302468
07.10.20151,150.91,1481,1511,155.11,147.51,147.9-0.26 %110416,1161711,865,569486
08.10.20151,141.41,141.61,146.91,146.91,140.11,141.6-0.55 %3112,139,4548813,033,971536
09.10.20151,153.21,159.71,149.41,1601,149.41,159.7+1.58 %5194,759,61119212,863,436516
12.10.20151,168.91,167.91,169.61,169.61,1681,168.9+0.79 %53229,827912,961,854508
13.10.20151,164.31,169.41,161.61,167.51,160.51,167.5-0.12 %104510,7582013,030,363508
15.10.20151,188.41,1851,188.21,1911,1841,185+1.50 %17257,8531013,369,569520
16.10.20151,180.11,184.71,179.31,185.91,179.31,185.9+0.08 %14427,2571712,868,009510
19.10.20151,174.91,177.21,1741,177.21,173.51,177.2-0.73 %1376,246312,885,265506
20.10.20151,174.31,1801,175.61,1791,173.91,175-0.19 %182,377,3679212,931,193498
21.10.2015-1,169.3---------13,161,926498
22.10.20151,168.91,169.11,168.51,169.11,168.51,169.1-2278,131313,076,161502
23.10.20151,177.51,163.81,179.81,1801,174.21,174.2+0.44 %53318,9811213,609,124518
26.10.20151,167.11,168.71,167.11,167.11,167.11,167.1-0.60 %1126,763113,882,364518
27.10.20151,164.41,167.91,164.61,164.61,164.31,164.4-0.23 %552,796,9551058,228,728308
28.10.20151,176.81,181.81,176.81,176.81,176.81,176.8+1.06 %1126,93318,276,498306
29.10.20151,154.21,153.11,1601,1601,1531,153-2.02 %6103,807,5461447,608,113288
30.10.20151,148.71,1421,150.41,150.41,1421,142.1-0.94 %1144,833,4161839,085,548346
02.11.20151,137.91,135.91,138.91,138.91,136.51,136.5-0.49 %22130,95859,307,503356
03.11.20151,127.31,123.51,1331,1331,123.71,123.7-1.13 %591,349,6535211,795,101456
04.11.20151,119.91,1171,122.11,125.21,1171,117-0.60 %16155,120611,655,096452
05.11.20151,108.21,107.11,109.81,1101,107.31,107.3-0.87 %109584,4512312,236,438482
06.11.20151,091.41,091.31,109.61,110.81,087.61,090-1.56 %1224,474,0091814,300,732174
09.11.20151,094.91,090.91,0951,095.71,093.51,095.7+0.52 %34324,331134,175,926168
10.11.20151,090.61,0881,094.51,094.51,087.51,088-0.70 %15124,22054,411,762178
11.11.20151,090.61,088.31,091.21,091.21,090.31,090.3+0.21 %103894,601366,100,202246
12.11.20151,087.51,088.61,0881,0881,0871,087.5-0.26 %1374,85536,244,210250
13.11.20151,086.41,085.31,086.61,088.71,0851,085.3-0.20 %14100,20946,356,807254
16.11.20151,092.71,086.61,094.91,094.91,086.91,086.9+0.15 %181,419,368566,452,506256
17.11.20151,0811,080.51,081.91,083.31,0751,075-1.10 %19283,020116,994,902272
18.11.20151,071.41,0711,072.31,072.31,071.31,071.3-0.34 %2541,332,888526,969,551272
19.11.20151,079.21,081.11,076.91,0831,071.21,081+0.90 %491,648,481646,502,069252
20.11.20151,084.21,082.31,0821,086.71,0821,082.3+0.12 %16156,02666,593,439254
23.11.20151,072.61,072.61,073.21,073.21,0701,072.6-0.90 %17361,441147,228,925280
24.11.20151,077.71,076.91,075.71,080.61,0751,076.9+0.40 %381,496,852587,272,456282
25.11.20151,071.61,069.91,078.11,078.11,0681,069.9-0.65 %27203,73887,272,162286
26.11.20151,072.81,071.71,073.31,073.31,072.31,072.3+0.22 %1250,65227,336,954290
27.11.20151,058.21,057.11,062.31,068.31,055.31,057.1-1.42 %4111,466,060585,100,841202
30.11.20151,058.91,0611,057.51,0611,057.51,061+0.37 %13177,70775,188,942204
01.12.20151,069.71,065.31,071.41,071.51,067.81,069.2+0.77 %108486,167195,555,187218
02.12.20151,059.51,055.61,065.51,065.51,055.61,055.6-1.27 %1101,478,641597,890,387316
03.12.20151,057.91,0541,056.71,0621,0541,054-0.15 %5162,855,1121175,688,980234
04.12.20151,065.21,077.81,0611,077.81,0611,077.8+2.26 %4183,123,5441248,156,240320
07.12.20151,082.61,076.31,083.21,083.91,081.81,082.9+0.47 %162,084,703828,341,202330
08.12.20151,071.71,073.21,073.11,0771,067.51,073.2-0.90 %3142,038,443839,198,474374
09.12.20151,078.81,080.61,075.81,0841,075.81,080.1+0.64 %2583,783,0421539,263,191374
10.12.20151,072.71,072.71,073.21,073.21,072.71,072.7-0.68 %2531,282,6615111,870,795472
11.12.20151,066.61,073.71,067.31,0771,061.61,075+0.21 %2102,596,0451027,019,847274
14.12.20151,067.61,068.91,066.61,0691,0661,068.9-0.57 %2542,546,0081006,984,394274
15.12.20151,067.21,069.151,061.61,068.61,061.61,068.6-0.03 %15122,703,919108--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
Share |


Copyright © Ukrainian Exchange, 2008-2020. All the rights for the information and analytical materials published on this website are protected in compliance with the ukrainian legislation.
Direct Market Access services are provided by the trading participants of the Ukrainian Exchange.
Tel: +38 (044) 495-7474. E-mail: info@ux.ua
Address: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine