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
Sunday, 26.05.2019 21:11
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-3.16
Contract Trading Symbol:GXH6
First Trading Day:16.09.2015
Last Trading Day:15.03.2016
Delivery:15.03.2016
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
16.09.2015-1,110.3-----------
17.09.2015-1,110.3-----------
18.09.2015-1,110.3-----------
21.09.2015-1,110.3-----------
22.09.2015-1,110.3-----------
23.09.2015-1,110.3-----------
24.09.2015-1,110.3-----------
25.09.2015-1,110.3-----------
28.09.2015-1,110.3-----------
29.09.2015-1,110.3-----------
30.09.2015-1,110.3-----------
01.10.2015-1,110.3-----------
02.10.2015-1,110.3-----------
05.10.2015-1,110.3-----------
06.10.2015-1,110.3-----------
07.10.2015-1,110.3-----------
08.10.2015-1,110.3-----------
09.10.2015-1,110.3-----------
12.10.2015-1,110.3-----------
13.10.2015-1,110.3-----------
15.10.2015-1,110.3-----------
16.10.2015-1,110.3-----------
19.10.2015-1,110.3-----------
20.10.2015-1,110.3-----------
21.10.2015-1,110.3-----------
22.10.2015-1,110.3-----------
23.10.2015-1,110.3-----------
26.10.2015-1,110.3-----------
27.10.2015-1,110.3-----------
28.10.2015-1,110.3-----------
29.10.2015-1,110.3-----------
30.10.2015-1,110.3-----------
02.11.2015-1,110.3-----------
03.11.2015-1,110.3-----------
04.11.2015-1,110.3-----------
05.11.2015-1,110.3-----------
06.11.2015-1,110.3-----------
09.11.2015-1,110.3-----------
10.11.2015-1,110.3-----------
11.11.2015-1,110.3-----------
12.11.2015-1,110.3-----------
13.11.2015-1,110.3-----------
16.11.2015-1,110.3-----------
17.11.2015-1,110.3-----------
18.11.2015-1,110.3-----------
19.11.2015-1,110.3-----------
20.11.2015-1,110.3-----------
23.11.2015-1,110.3-----------
24.11.2015-1,110.3-----------
25.11.2015-1,110.3-----------
26.11.2015-1,110.3-----------
27.11.2015-1,110.3-----------
30.11.2015-1,110.3-----------
01.12.2015-1,110.3-----------
02.12.2015-1,066-----------
03.12.20151,056.91,058.81,0551,058.81,0551,058.8-32146,2736--
04.12.2015-1,083.4-----------
07.12.2015-1,080.2-----------
08.12.2015-1,077.8-----------
09.12.2015-1,085.8-----------
10.12.2015-1,085.8-----------
11.12.2015-1,078.5-----------
14.12.2015-1,072.7-----------
15.12.2015-1,065.8-----------
16.12.20151,070.11,0781,0701,0771,067.71,077-14931,972371,776,16370
17.12.20151,062.41,0541,070.61,070.61,058.91,058.9-1.68 %10182,370,771956,140,098248
18.12.20151,063.11,064.71,0571,0651,0571,064.7+0.55 %5101,677,078673,409,500136
21.12.20151,075.41,080.21,073.51,080.21,070.11,080.2+1.46 %5142,656,0881054,166,899164
22.12.20151,078.71,0781,0811,0811,076.91,076.9-0.30 %52224,73594,092,435164
23.12.20151,072.51,071.31,074.21,074.21,071.31,071.3-0.52 %54320,711133,942,830160
24.12.20151,075.41,076.61,074.51,076.61,074.51,076.6+0.50 %53370,356153,954,877160
25.12.2015-1,078.8---------3,993,718160
28.12.20151,073.51,073.51,073.51,073.51,073.51,073.5-101255,730104,091,683160
29.12.20151,0761,0761,0761,0761,0761,076+0.23 %51127,92554,093,603160
30.12.2015-1,065.5---------4,087,582160
05.01.20161,079.51,078.51,078.51,081.71,0781,078.5-57898,331354,359,393170
06.01.20161,092.81,094.11,087.31,095.41,086.61,094.5+1.48 %28667,799265,091,431198
11.01.20161,105.81,105.31,103.81,107.41,103.11,105.4+1.00 %111594,452235,196,392200
12.01.20161,095.91,087.71,1001,1001,0871,087-1.66 %1081,096,118435,110,602202
13.01.20161,085.31,090.51,084.41,0901,084.41,090+0.28 %13179,51375,462,786212
14.01.20161,094.31,090.51,094.91,094.91,087.51,088-0.18 %14576,654226,634,919254
15.01.20161,092.61,096.11,086.71,097.51,086.71,097.5+0.87 %62290,696116,680,976252
18.01.20161,092.51,092.21,092.11,092.71,092.11,092.7-0.44 %42161,48766,834,406254
19.01.20161,090.81,0891,092.61,092.61,0891,089-0.34 %1254,17126,922,486256
20.01.20161,103.41,103.21,099.81,104.61,099.81,103.2+1.30 %5131,167,057436,040,911222
21.01.20161,104.71,099.61,110.71,1121,100.81,100.8-0.22 %57433,487166,094,599226
22.01.20161,099.41,1001,0971,1001,0971,100-0.07 %55245,30096,326,944232
25.01.20161,107.91,109.21,103.71,109.91,103.71,109.2+0.84 %29825,537306,887,550250
26.01.20161,115.41,116.31,109.81,117.11,109.81,116.3+0.64 %19770,765287,044,246254
27.01.20161,1201,119.41,1211,123.81,118.91,121.1+0.43 %1183,283,1251188,240,418296
28.01.20161,122.21,1171,1191,123.91,1181,118-0.28 %1177,449,4402646,010,612214
29.01.20161,116.31,115.41,1171,1181,113.51,116.4-0.14 %57427,916156,156,875216
01.02.20161,125.21,128.51,119.51,1281,119.51,128+1.04 %5111,317,190465,801,392202
02.02.20161,132.21,1311,1301,133.21,1301,131+0.27 %461,319,075455,914,903202
03.02.20161,131.31,133.61,1301,1331,1301,131.3+0.03 %36262,53595,845,976200
04.02.20161,145.81,156.51,138.81,154.61,138.81,154.6+2.06 %2141,722,400586,714,317224
05.02.20161,155.81,151.41,1551,162.31,149.51,149.5-0.44 %5151,737,179586,862,333230
08.02.20161,173.51,1921,155.91,1921,155.91,192+3.70 %1343,643,6911207,155,796232
09.02.20161,192.61,190.81,191.41,2011,189.21,198.8+0.57 %1121,888,893614,328,727140
10.02.20161,193.71,192.51,197.51,1981,182.41,193-0.48 %1122,632,754858,478,053274
11.02.20161,2281,232.91,186.31,241.21,186.31,232.9+3.34 %5325,542,5901735,790,033180
12.02.20161,241.61,239.11,2501,2601,236.31,237.9+0.41 %1121,168,768366,415,050198
15.02.20161,231.81,210.51,2351,239.71,189.31,210-2.25 %1131,882,366573,310,184102
16.02.20161,211.71,215.81,209.81,217.81,205.11,215.8+0.48 %28294,80093,220,87998
17.02.20161,206.81,210.21,2111,2111,202.81,210.2-0.46 %113483,710152,975,06292
18.02.20161,209.61,210.91,211.41,213.61,203.31,208.1-0.17 %1171,087,748344,099,592128
19.02.20161,224.81,230.51,2201,2351,2191,231.2+1.91 %19427,587134,229,818128
22.02.20161,215.21,212.71,229.41,229.41,2071,211.4-1.61 %112393,920124,193,280128
23.02.2016-1,217.5---------4,243,741128
24.02.20161,239.61,2501,2301,2501,2301,250-115910,901275,987,455176
25.02.20161,236.81,2281,2541,2541,2281,228-1.76 %10303,238,885966,029,883180
26.02.20161,236.21,229.91,238.21,2421,229.91,229.9+0.16 %15200,67166,122,455184
29.02.20161,229.41,2341,2231,234.21,214.41,234+0.33 %10162,198,878666,286,914188
01.03.20161,240.41,238.91,236.61,247.31,236.61,238+0.32 %1121,981,787596,172,863184
02.03.20161,234.31,241.61,2341,2401,230.51,240+0.16 %18297,91396,326,592190
03.03.20161,243.61,247.91,241.61,249.81,237.61,249.8+0.79 %1171,206,276376,804,423208
04.03.20161,265.21,277.81,256.41,280.41,255.41,280.4+2.45 %1353,955,8201188,193,665242
09.03.20161,265.71,247.61,271.31,2751,2451,247.6-2.56 %1486,822,0322066,662,395204
10.03.20161,255.91,264.71,255.11,264.71,2401,264.7+1.37 %1202,341,976734,264,442132
11.03.20161,267.41,2651,2671,2721,2641,265+0.02 %1271,736,077533,988,674122
14.03.20161,249.61,2471,260.51,260.51,244.81,247-1.42 %19298,26593,770,101114
15.03.20161,234.81,233.61,242.11,242.11,2311,234.2-1.03 %7261,659,61850--
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, 2008-2019. 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