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
Thursday, 03.12.2020 22:10
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-3.18
Contract Trading Symbol:GXH8
First Trading Day:18.09.2017
Last Trading Day:15.03.2018
Delivery:15.03.2018
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
18.09.2017-1,320-----------
19.09.2017-1,320-----------
20.09.2017-1,320-----------
21.09.2017-1,320-----------
22.09.2017-1,320-----------
25.09.2017-1,320-----------
26.09.2017-1,320-----------
27.09.2017-1,320-----------
28.09.2017-1,320-----------
29.09.2017-1,319-----------
02.10.2017-1,319-----------
03.10.2017-1,319-----------
04.10.2017-1,319-----------
05.10.2017-1,319-----------
06.10.2017-1,319-----------
09.10.2017-1,319-----------
10.10.2017-1,319-----------
11.10.2017-1,319-----------
12.10.2017-1,319-----------
13.10.2017-1,319-----------
17.10.2017-1,319-----------
18.10.2017-1,319-----------
19.10.2017-1,319-----------
20.10.2017-1,319-----------
23.10.2017-1,319-----------
24.10.2017-1,319-----------
25.10.2017-1,319-----------
26.10.2017-1,319-----------
27.10.2017-1,319-----------
30.10.2017-1,319-----------
31.10.2017-1,319-----------
01.11.2017-1,319-----------
02.11.2017-1,319-----------
03.11.2017-1,319-----------
06.11.2017-1,319-----------
07.11.2017-1,319-----------
08.11.2017-1,319-----------
09.11.2017-1,319-----------
10.11.2017-1,319-----------
13.11.2017-1,319-----------
14.11.2017-1,319-----------
15.11.2017-1,319-----------
16.11.2017-1,319-----------
17.11.2017-1,319-----------
20.11.2017-1,319-----------
21.11.2017-1,319-----------
22.11.2017-1,319-----------
23.11.2017-1,319-----------
24.11.2017-1,319-----------
27.11.2017-1,319-----------
28.11.2017-1,319-----------
29.11.2017-1,319-----------
30.11.2017-1,319-----------
01.12.2017-1,319-----------
04.12.2017-1,319-----------
05.12.2017-1,319-----------
06.12.2017-1,319-----------
07.12.2017-1,319-----------
08.12.2017-1,319-----------
11.12.2017-1,319-----------
12.12.20171,2481,247.61,247.91,2481,247.91,248-22101,7493203,4386
13.12.2017-1,247.6---------204,1136
14.12.20171,258.71,261.31,254.21,261.51,253.11,261.3-252011,280,88332713,205,148382
15.12.20171,266.21,2631,259.51,269.61,259.51,263+0.14 %12336,426,1071,04132,390,105928
18.12.20171,264.41,269.61,262.61,269.61,262.61,269.6+0.52 %43418,960,53253841,546,0401,174
19.12.20171,268.51,269.61,269.41,272.31,2651,269.6-504630,100,87885123,223,732656
20.12.20171,269.51,270.21,266.41,272.61,266.41,270.2+0.05 %12714,784,01841824,700,845698
21.12.20171,271.91,270.81,272.81,274.21,270.91,271.4+0.09 %10113,436,6979722,584,575638
22.12.20171,275.11,277.21,272.41,278.51,2721,277.2+0.46 %202817,071,97147934,270,934960
26.12.20171,284.21,2881,278.11,2881,278.11,288+0.85 %1164,521,94512639,019,2411,084
27.12.20171,293.41,292.71,289.41,295.81,288.81,292.7+0.36 %12716,700,13646268,860,9401,906
28.12.20171,295.51,298.11,2921,300.61,2921,298.1+0.42 %4258,871,99224464,197,6771,762
03.01.20181,320.51,321.81,319.31,322.61,317.71,321.8-12711,702,24631880,367,1392,180
04.01.20181,318.41,319.21,321.61,321.61,313.91,319.2-0.20 %13010,894,79829581,449,1512,204
05.01.20181,321.91,319.91,322.21,326.61,318.51,319.9+0.05 %252413,011,69434982,045,0902,204
09.01.20181,321.51,3141,322.51,326.61,3141,314-0.45 %1165,180,45113982,345,0982,222
10.01.20181,321.81,3221,315.11,329.31,3151,323.6+0.73 %24716,251,45743487,260,0612,330
11.01.20181,324.41,326.61,321.61,325.81,321.61,325.8+0.17 %2083,315,3618889,359,0142,368
12.01.20181,3321,330.71,325.21,337.31,324.51,330.7+0.37 %55526,910,92470883,162,2942,190
15.01.20181,340.81,344.51,335.51,347.81,333.81,344.5+1.04 %2225,783,63915181,810,8932,130
16.01.20181,338.71,335.51,345.61,345.61,335.51,335.5-0.67 %14625,468,29966451,887,8961,356
17.01.20181,340.21,339.41,339.21,343.41,336.61,339.4+0.29 %182,842,9847452,908,0901,378
18.01.20181,334.91,334.81,336.71,3431,330.81,334.8-0.34 %204433,612,63187579,205,6882,062
19.01.20181,332.61,338.61,334.11,340.41,329.61,340+0.39 %1114,305,13611277,763,8632,014
22.01.20181,336.91,335.41,336.91,336.91,336.91,336.9-0.23 %1138,604177,584,2092,012
23.01.20181,340.61,337.41,340.51,340.71,340.41,340.4+0.26 %13193,484577,674,5882,012
24.01.20181,349.21,357.11,342.41,358.41,342.41,357.1+1.25 %25448,953,8851,25733,768,031862
25.01.20181,359.81,356.51,356.11,3651,354.41,356-0.08 %1204,651,70911936,732,687942
26.01.20181,354.11,355.41,361.41,365.41,348.31,355.4-0.04 %1318,040,67620831,033,206802
29.01.20181,351.91,346.71,3541,3551,345.21,347.3-0.60 %1156,109,86416037,431,458984
30.01.20181,344.81,348.21,3431,351.21,338.21,348.2+0.07 %2216,478,75917243,274,9431,146
31.01.20181,340.41,346.41,345.81,3461,339.21,345.4-0.21 %202440,045,0241,07373,328,2691,956
01.02.20181,343.11,344.11,344.51,3501,338.31,341.4-0.30 %204226,539,33570971,996,4481,922
02.02.20181,345.11,3351,3481,351.71,335.91,335.9-0.41 %46983,985,1482,23991,881,8632,468
05.02.20181,334.21,335.51,333.51,339.71,330.31,335.4-0.04 %2297,625,54120696,187,2782,596
06.02.20181,341.91,333.81,336.31,3461,333.81,333.8-0.12 %53915,145,65141185,196,7752,326
07.02.20181,329.51,327.21,331.11,333.71,322.91,327.2-0.50 %55930,179,91483794,592,7312,628
08.02.20181,320.21,318.81,3251,325.51,308.61,318.8-0.63 %205519,658,621549105,954,4722,962
09.02.20181,319.81,315.61,322.41,322.41,315.61,315.6-0.24 %20155,356,609150102,095,5232,868
12.02.20181,319.91,324.31,316.71,323.31,313.91,319.9+0.33 %201937,659,1961,06340,805,3621,148
13.02.20181,328.71,327.41,324.41,332.41,324.41,327+0.54 %1111,454,4794142,387,1731,196
14.02.20181,331.71,335.71,328.61,3371,323.21,337+0.75 %16738,122,2641,07422,429,266630
15.02.20181,349.51,354.71,3461,357.41,345.21,354.7+1.32 %13522,605,82262641,252,8191,138
16.02.20181,356.41,355.81,354.51,363.61,3531,355.8+0.08 %20103,734,16410245,596,4481,246
19.02.20181,351.51,349.91,354.71,355.71,347.91,352.3-0.26 %5122,482,3706845,287,1581,242
20.02.20181,341.31,342.81,340.51,343.61,340.41,342.8-0.70 %594,757,11613137,734,7881,038
21.02.20181,333.61,333.21,3351,335.81,3301,334.2-0.64 %12811,588,92032235,260,792980
22.02.20181,3281,329.21,330.21,337.51,3241,330.2-0.30 %1265,787,97316135,408,226984
23.02.20181,330.71,330.51,3311,3341,329.91,330.5+0.02 %15359,1471035,405,751986
26.02.20181,339.51,335.71,340.41,342.71,335.71,335.7+0.39 %5142,785,5907735,856,284994
27.02.20181,330.11,327.41,335.71,335.71,327.31,327.4-0.62 %2134,086,27411429,261,038818
28.02.20181,318.91,319.71,3211,322.71,316.61,319.7-0.58 %36765,261,9921,84666,646,9141,884
01.03.20181,310.31,308.11,3211,3211,305.31,307.8-0.90 %4202,481,2047166,983,0981,920
02.03.20181,318.51,3251,309.41,326.61,307.11,325+1.32 %2294,793,29113765,257,0901,856
05.03.20181,323.31,321.41,3211,327.91,320.61,320.6-0.33 %310630,7721865,017,8301,858
06.03.20181,331.51,333.81,3241,333.91,3241,333.9+1.01 %5249,122,88126065,444,6451,862
07.03.20181,335.61,330.41,335.51,338.61,330.41,330.4-0.26 %115975,7842864,639,4421,862
12.03.20181,318.51,319.31,328.41,328.41,316.51,316.5-1.04 %111683,6242063,684,7201,862
13.03.20181,3201,320.41,318.51,326.41,314.51,320.4+0.30 %3252,428,8987163,716,4301,862
14.03.20181,325.31,324.61,326.81,326.81,324.91,324.9+0.34 %182,275,7906664,169,6961,862
15.03.20181,324.31,323.351,325.21,3261,322.51,323.4-0.11 %13113,326,142383--
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