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, 16.04.2024 12:32
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-12.17
Contract Trading Symbol:GXZ7
First Trading Day:16.06.2017
Last Trading Day:15.12.2017
Delivery:15.12.2017
•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
16.06.2017-1,260-----------
19.06.2017-1,260-----------
20.06.2017-1,260-----------
21.06.2017-1,260-----------
22.06.2017-1,260-----------
23.06.2017-1,260-----------
26.06.2017-1,260-----------
27.06.2017-1,260-----------
29.06.2017-1,260-----------
30.06.2017-1,260-----------
03.07.2017-1,260-----------
04.07.2017-1,260-----------
05.07.2017-1,260-----------
06.07.2017-1,260-----------
07.07.2017-1,260-----------
10.07.2017-1,260-----------
11.07.2017-1,260-----------
12.07.2017-1,260-----------
13.07.2017-1,260-----------
14.07.2017-1,260-----------
17.07.2017-1,260-----------
18.07.2017-1,260-----------
19.07.2017-1,260-----------
20.07.2017-1,260-----------
21.07.2017-1,260-----------
24.07.2017-1,260-----------
25.07.2017-1,260-----------
26.07.2017-1,260-----------
27.07.2017-1,260-----------
28.07.2017-1,260-----------
31.07.2017-1,260-----------
01.08.2017-1,260-----------
02.08.2017-1,260-----------
03.08.2017-1,260-----------
04.08.2017-1,260-----------
07.08.2017-1,260-----------
08.08.2017-1,260-----------
09.08.2017-1,260-----------
10.08.2017-1,260-----------
11.08.2017-1,260-----------
14.08.2017-1,260-----------
15.08.2017-1,260-----------
16.08.2017-1,260-----------
17.08.2017-1,260-----------
18.08.2017-1,260-----------
21.08.2017-1,260-----------
22.08.2017-1,260-----------
23.08.2017-1,260-----------
28.08.2017-1,260-----------
29.08.2017-1,260-----------
30.08.2017-1,260-----------
31.08.2017-1,260-----------
01.09.2017-1,260-----------
04.09.2017-1,260-----------
05.09.2017-1,260-----------
06.09.2017-1,260-----------
07.09.2017-1,260-----------
08.09.2017-1,260-----------
11.09.2017-1,341.2-----------
12.09.20171,3321,332.41,3321,3321,3321,332-1134,659169,3392
13.09.2017-1,332.4---------69,4972
14.09.20171,327.71,329.21,328.21,3301,323.21,327.1-592,952,567855,285,709152
15.09.20171,329.31,329.51,329.41,332.91,3281,329.5+0.18 %7124,357,42512513,109,368376
18.09.20171,325.41,317.81,327.61,3281,318.81,319.4-0.76 %20136,142,39817722,220,550644
19.09.20171,314.71,3141,315.61,316.21,311.61,314-0.41 %31811,334,96333028,151,428820
20.09.20171,317.61,317.21,3141,321.41,3141,317.2+0.24 %16828,1862428,217,957818
21.09.20171,304.41,296.81,318.11,318.11,2951,296.8-1.55 %13414,031,43041028,443,964836
22.09.20171,301.11,301.61,294.61,3021,294.61,301.6+0.37 %25104,407,94912927,892,594816
25.09.20171,302.71,300.11,303.11,303.71,2971,300.1-0.12 %1102,536,9657428,739,936840
26.09.20171,310.31,312.31,303.81,313.31,303.81,312.3+0.94 %3122,177,8166328,390,163820
27.09.20171,290.21,289.61,296.81,296.81,289.51,289.6-1.73 %171,366,2034030,588,947896
28.09.20171,287.11,288.21,291.11,291.11,285.31,288.2-0.11 %25117,236,87721235,599,9301,042
29.09.20171,290.41,2871,2861,293.91,2861,287-0.09 %5196,790,64219830,854,290902
02.10.20171,277.41,278.81,287.71,287.71,275.11,278.8-0.64 %10153,575,07510530,336,451890
03.10.20171,278.31,274.81,279.51,279.51,274.81,274.8-0.31 %1576,792,73319929,684,737872
04.10.20171,283.51,2801,2781,286.21,2751,280+0.41 %103213,798,07040131,501,886918
05.10.20171,2811,279.41,2781,283.91,277.91,279.4-0.05 %252517,061,62649752,254,0131,524
06.10.20171,272.71,265.61,278.81,278.81,265.61,265.6-1.08 %2255,989,60617650,966,0821,506
09.10.20171,283.31,285.41,273.81,286.71,273.81,285.4+1.56 %14818,842,94655332,423,690950
10.10.20171,291.11,295.81,2841,295.81,2841,295.8+0.81 %1262,231,2216532,865,806954
11.10.20171,293.71,293.81,2971,2971,291.81,293.8-0.15 %2142,059,4476033,160,858966
12.10.20171,298.81,2981,293.21,301.81,290.11,298+0.32 %23118,922,35054756,352,5231,630
13.10.20171,302.11,306.71,298.51,306.71,296.61,306.7+0.67 %1217,187,23120865,470,5541,888
17.10.20171,294.21,2901,304.31,3101,288.81,290-1.28 %252912,819,18437487,121,7452,550
18.10.20171,284.61,284.21,286.91,291.91,2811,285.7-0.33 %20325,567,11316487,214,9032,570
19.10.20171,290.11,290.71,284.71,292.81,2841,290.7+0.39 %1276,324,62018592,213,1212,696
20.10.20171,285.71,2851,2921,2921,284.91,285-0.44 %2592,934,3748696,919,2772,842
23.10.20171,280.51,277.21,282.71,283.91,275.81,277.2-0.61 %1689,019,025265105,434,0713,106
24.10.20171,280.11,279.71,277.11,2851,277.11,279.8+0.20 %1473,072,65290104,639,3913,066
25.10.20171,277.91,275.11,279.11,280.91,274.41,275.1-0.37 %115513,15115103,973,4743,046
26.10.20171,279.91,278.31,280.31,280.61,278.31,278.3+0.25 %583,502,113102104,386,5833,044
27.10.20171,270.91,268.21,2771,2771,266.71,268.2-0.79 %37112,193,685357101,365,4892,974
30.10.20171,273.21,2721,273.41,275.51,2721,272+0.30 %25152,904,0848597,692,9392,862
31.10.20171,278.41,272.81,2771,280.41,272.81,272.8+0.06 %1165,838,05317091,355,5462,672
01.11.20171,278.41,280.71,273.51,283.51,273.31,282+0.72 %1204,638,79813592,391,7882,684
02.11.20171,2811,2821,3091,3091,276.71,282-125021,182,453614102,404,2642,966
03.11.20171,2771,2691,280.71,281.31,2691,269-1.01 %3329,301,05027098,677,6172,884
06.11.20171,2711,272.31,269.91,2731,269.61,272.3+0.26 %2177,405,733217102,349,0222,996
07.11.20171,278.61,281.51,2741,2831,2741,281.5+0.72 %1234,344,37012798,327,8892,868
08.11.20171,283.41,287.51,278.31,2881,277.91,287.5+0.47 %208366,798,6571,95424,006,416700
09.11.20171,287.91,287.91,286.41,290.71,2841,288+0.04 %202911,150,51532623,327,687682
10.11.20171,287.81,286.81,287.21,289.81,285.71,286.8-0.09 %204127,216,55279719,858,824582
13.11.20171,2801,279.51,282.71,282.71,277.71,279.9-0.54 %20156,238,24218419,521,297576
14.11.20171,276.61,2741,280.81,2821,2741,274-0.46 %24230,680,21790761,706,7171,828
15.11.20171,285.71,286.51,281.51,293.11,2811,285.8+0.93 %16840,108,3961,17884,083,1562,468
16.11.20171,282.51,284.21,2851,285.21,2801,285.2-0.05 %253718,268,84253897,582,8412,870
17.11.20171,283.71,286.81,282.41,288.21,279.81,286.2+0.08 %12911,123,64932792,135,6062,702
20.11.20171,295.21,288.51,288.51,297.71,288.51,288.5+0.18 %14320,990,49761277,724,7682,278
21.11.20171,2821,286.61,288.41,288.41,279.71,286.8-0.13 %55727,272,572803115,273,2723,382
22.11.20171,286.31,290.21,284.91,290.21,283.61,290.2+0.26 %13112,829,425374114,505,3983,328
23.11.20171,294.21,294.61,2941,2961,290.21,294.8+0.36 %5194,519,846130118,871,2043,418
24.11.20171,2921,293.61,293.71,294.61,289.51,293.6-0.09 %202210,049,153289117,188,7373,366
27.11.20171,298.21,296.51,291.41,300.51,291.41,295.6+0.16 %154725,780,60874088,650,2712,548
28.11.20171,299.51,294.51,298.81,3001,294.51,294.5-0.08 %201632,755,90793837,081,3961,066
29.11.20171,292.91,288.11,297.41,298.61,288.11,288.1-0.49 %14118,126,08551954,768,0381,574
30.11.20171,282.81,283.61,292.51,292.51,279.81,283.6-0.35 %257141,139,8221,181111,889,4933,210
01.12.20171,278.21,276.41,282.21,283.61,273.91,276.4-0.56 %204328,701,649830113,819,0873,296
04.12.20171,280.71,276.41,281.71,289.41,276.11,276.4-42311,223,065322114,840,8533,306
05.12.20171,270.11,2701,2771,2771,2701,270-0.50 %2072,829,09182119,365,8133,460
06.12.20171,267.71,265.61,267.61,268.51,263.41,268-0.16 %1257,801,331227119,670,3153,488
07.12.20171,258.51,254.61,2661,266.31,252.51,255.3-1.00 %15121,501,695630110,647,6743,252
08.12.20171,248.51,251.51,252.21,253.61,244.11,252.4-0.23 %205925,553,02575591,400,1192,694
11.12.20171,248.51,247.11,249.31,250.81,246.91,246.9-0.44 %1132,100,5436290,763,0642,682
12.12.20171,244.41,240.21,2461,2461,239.41,239.4-0.60 %44921,948,50764987,363,7752,592
13.12.20171,244.91,2451,238.41,246.31,238.11,245.5+0.49 %1002637,678,0021,11030,553,119900
14.12.20171,253.61,255.21,247.61,258.31,246.41,255.2+0.78 %17044,870,3811,30612,384,457360
15.12.20171,257.41,257.251,253.81,258.61,253.81,257.6+0.19 %53919,840,647571--
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts

Copyright © Ukrainian Exchange, 2008-2024. 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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine