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 17:56
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-12.16
Contract Trading Symbol:GXZ6
First Trading Day:16.06.2016
Last Trading Day:15.12.2016
Delivery:15.12.2016
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
16.06.2016-1,286.8-----------
17.06.2016-1,286.3-----------
21.06.2016-1,286.3-----------
22.06.2016-1,286.3-----------
23.06.2016-1,286.3-----------
24.06.2016-1,286.3-----------
29.06.2016-1,286.3-----------
30.06.2016-1,286.3-----------
01.07.2016-1,286.3-----------
04.07.2016-1,286.3-----------
05.07.2016-1,286.3-----------
06.07.2016-1,286.3-----------
07.07.2016-1,286.3-----------
08.07.2016-1,286.3-----------
11.07.2016-1,286.3-----------
12.07.2016-1,286.3-----------
13.07.2016-1,286.3-----------
14.07.2016-1,286.3-----------
15.07.2016-1,286.3-----------
18.07.2016-1,286.3-----------
19.07.2016-1,286.3-----------
20.07.2016-1,286.3-----------
21.07.2016-1,286.3-----------
22.07.2016-1,286.3-----------
25.07.2016-1,286.3-----------
26.07.2016-1,286.3-----------
27.07.2016-1,286.3-----------
28.07.2016-1,286.3-----------
29.07.2016-1,286.3-----------
01.08.2016-1,286.3-----------
02.08.2016-1,286.3-----------
03.08.2016-1,286.3-----------
04.08.2016-1,286.3-----------
05.08.2016-1,286.3-----------
08.08.2016-1,286.3-----------
09.08.2016-1,286.3-----------
10.08.2016-1,286.3-----------
11.08.2016-1,286.3-----------
12.08.2016-1,286.3-----------
15.08.2016-1,286.3-----------
16.08.2016-1,286.3-----------
17.08.2016-1,286.3-----------
18.08.2016-1,286.3-----------
19.08.2016-1,286.3-----------
22.08.2016-1,286.3-----------
23.08.2016-1,286.3-----------
25.08.2016-1,286.3-----------
26.08.2016-1,286.3-----------
29.08.2016-1,286.3-----------
30.08.2016-1,286.3-----------
31.08.2016-1,286.3-----------
01.09.2016-1,286.3-----------
02.09.2016-1,286.3-----------
05.09.2016-1,286.3-----------
06.09.2016-1,286.3-----------
07.09.2016-1,286.3-----------
08.09.2016-1,286.3-----------
09.09.2016-1,286.3-----------
12.09.2016-1,286.3-----------
13.09.2016-1,315.1-----------
14.09.20161,3281,3281,3281,3281,3281,328-2169,9422139,8844
15.09.20161,323.41,316.71,324.71,325.41,316.71,316.7-0.85 %3131,457,138421,035,53530
16.09.20161,317.11,313.41,3201,323.11,311.51,311.5-0.40 %1122,183,269643,333,81398
19.09.20161,320.71,3211,317.91,322.71,313.51,321.3+0.75 %15113,098,234915,857,162172
20.09.20161,318.51,318.11,318.91,318.91,3181,318-0.25 %1268,03925,985,832176
21.09.20161,330.11,330.71,321.61,333.51,319.21,330.7+0.96 %2202,521,713734,700,216136
22.09.20161,338.21,3441,3381,3441,3321,344+1.00 %16304,406,25312710,941,019314
23.09.20161,341.71,3431,344.81,344.81,339.51,341-0.22 %10151,290,2463711,867,829340
26.09.20161,342.21,345.21,343.71,343.71,340.81,340.8-0.02 %13104,311311,848,575340
27.09.20161,334.11,331.51,342.81,342.81,331.51,331.5-0.69 %1161,964,2955710,180,618296
28.09.20161,329.21,327.51,329.41,330.11,327.51,327.5-0.30 %14240,946710,450,912304
29.09.20161,3241,323.31,324.81,3271,3211,321.1-0.48 %2246,347,6381859,533,543278
30.09.20161,330.41,327.91,329.71,331.51,327.51,327.9+0.52 %192,829,561824,615,176134
03.10.20161,319.41,318.21,322.31,322.31,3181,318.2-0.73 %1142,941,370869,772,654286
04.10.20161,305.71,2901,317.21,317.21,2901,290-2.14 %1474,084,90712115,409,243462
05.10.20161,280.61,276.61,2901,2901,272.31,276.6-1.04 %2241,724,6905216,135,266488
06.10.20161,2631,258.51,270.81,270.91,255.61,258.9-1.39 %5224,741,1311458,405,555258
07.10.20161,260.81,2641,257.71,268.81,254.91,266.2+0.58 %2426,320,3371946,140,648188
10.10.20161,258.41,263.51,2601,266.61,2471,263.5-0.21 %3312,470,984766,594,096202
11.10.20161,261.21,2581,261.31,2631,2571,260.3-0.25 %114684,767216,765,375208
12.10.20161,259.51,260.51,259.71,2601,255.41,257.4-0.23 %181,820,157566,700,941206
13.10.20161,2611,264.51,257.21,264.51,257.21,264.5+0.56 %59682,964216,587,719202
17.10.20161,258.71,258.41,260.81,260.81,2531,258.4-0.48 %19714,160227,139,744220
18.10.20161,261.81,260.61,259.21,266.21,2581,260.4+0.16 %1231,651,508516,211,665192
19.10.20161,270.41,273.71,265.71,2741,264.71,274+1.08 %1201,501,634465,498,428168
20.10.20161,274.11,274.21,274.11,2761,272.71,274.2+0.02 %1182,718,263838,843,189270
21.10.20161,268.71,268.81,2691,269.11,2681,268.8-0.42 %17520,914168,791,459270
24.10.20161,269.61,269.11,267.91,272.51,267.91,272.5+0.29 %17748,899238,788,055270
25.10.20161,267.71,271.21,2661,271.71,265.51,271.7-0.06 %1397,34038,784,545270
26.10.20161,276.11,2751,2781,2781,275.91,276.2+0.35 %65750,912238,807,119270
27.10.20161,272.11,270.91,271.21,272.61,268.51,272.6-0.28 %58747,064239,800,250302
28.10.20161,272.11,274.51,268.51,274.51,2651,274.5+0.15 %181,881,159586,433,941198
31.10.20161,280.81,276.71,2801,2841,2791,279+0.35 %5132,026,135625,277,254162
01.11.20161,283.71,290.31,276.51,2901,276.41,288.1+0.71 %2279,984,6683047,592,776230
02.11.20161,303.81,306.71,290.91,3071,290.91,305+1.31 %1296,232,2041878,817,885264
03.11.20161,303.31,303.31,307.51,310.21,267.91,294.5-0.80 %1503,802,6991149,607,018288
04.11.20161,303.61,310.91,303.31,314.31,279.31,310.9+1.27 %112733,523229,253,684276
07.11.20161,289.61,287.31,2901,291.41,2881,288-1.75 %18296,78199,150,970278
08.11.20161,283.61,284.41,2831,287.51,2821,283.7-0.33 %1221,181,250369,784,344298
09.11.20161,303.11,2971,286.51,311.11,2801,297+1.04 %1406,628,79719910,741,867324
10.11.20161,285.71,270.51,2921,294.41,270.51,270.5-2.04 %1498,551,39526011,115,010342
11.11.20161,259.81,2461,269.41,270.11,2461,246-1.93 %1643,874,77312011,113,547348
14.11.20161,224.41,213.91,235.31,2381,2151,215-2.49 %1625,486,2901748,439,868270
15.11.20161,224.51,226.11,2151,2321,214.91,226.1+0.91 %10725,064,1871598,929,819280
16.11.20161,225.41,228.51,225.61,228.51,224.41,228.5+0.20 %1111,388,279439,256,833286
17.11.20161,227.71,227.31,226.51,231.21,225.21,227.3-0.10 %118767,641249,336,907292
18.11.20161,213.31,212.61,2261,2261,205.71,212.6-1.20 %1352,262,071729,168,987292
21.11.20161,211.41,214.61,2091,217.61,2091,215+0.20 %17812,105269,144,599292
22.11.20161,216.31,213.61,213.41,219.91,2121,213.6-0.12 %2284,837,25615512,019,994386
23.11.20161,200.41,191.31,208.71,213.31,1901,195.1-1.52 %1342,426,4707911,949,144392
24.11.20161,187.51,187.91,188.21,1901,185.11,186.9-0.69 %1244,891,98216111,976,063394
25.11.20161,188.91,187.71,185.81,1931,185.61,191.5+0.39 %1122,385,6197814,909,801488
28.11.20161,190.71,1881,184.71,197.51,181.11,190.2-0.11 %15263,849,45312614,875,709488
29.11.20161,185.51,188.51,1901,1911,1821,188.8-0.12 %1165,037,63816615,090,626496
30.11.20161,1851,178.71,189.81,189.81,178.71,178.7-0.85 %1144,361,30914414,942,456496
01.12.20161,172.51,1641,178.51,178.81,165.41,165.4-1.13 %1387,334,50924413,190,496442
02.12.20161,169.81,175.41,1691,1801,167.51,175.4+0.86 %1245,059,85416712,603,199414
05.12.20161,167.81,165.71,1761,1761,165.31,165.7-0.82 %25113,813,84912517,847,907586
06.12.20161,167.71,173.51,163.51,174.51,161.51,173.5+0.67 %1213,748,26912313,475,079440
07.12.20161,173.91,178.91,173.61,180.51,1691,178.9+0.46 %2241,771,5865812,208,829398
08.12.20161,177.91,171.61,175.91,178.81,171.61,171.6-0.62 %181,608,9515312,561,145416
09.12.20161,1681,164.81,171.61,172.31,164.81,164.8-0.58 %20101,269,5174214,228,124472
12.12.20161,160.41,1591,163.11,163.21,155.71,159-0.50 %18242,942814,437,737476
13.12.20161,160.31,1601,161.11,164.61,157.71,160+0.09 %25111,090,5603613,931,496460
14.12.20161,159.31,163.11,155.91,1641,155.91,164+0.34 %2231,403,1404613,404,329438
15.12.20161,139.91,132.451,163.71,1641,131.91,132-2.75 %3202,218,31074--
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