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
Saturday, 17.04.2021 17:51
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-6.15
Contract Trading Symbol:GXM5
First Trading Day:26.02.2015
Last Trading Day:15.06.2015
Delivery:15.06.2015
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
26.02.2015-1,210-----------
27.02.2015-1,210-----------
02.03.2015-1,210-----------
03.03.2015-1,210-----------
04.03.2015-1,210-----------
05.03.2015-1,210-----------
06.03.20151,194.11,194.11,194.11,194.11,194.11,194.1-1127,509155,0192
10.03.20151,1751,172.11,166.81,175.31,166.81,175.3-1.57 %2531,300,765512,595,139102
11.03.20151,163.31,157.81,163.31,164.21,157.81,157.8-1.49 %151,386,24353208,2518
12.03.20151,160.31,160.21,163.71,163.71,160.21,160.2+0.21 %2531,323,893522,647,479104
13.03.20151,161.31,159.21,164.11,164.51,159.21,159.2-0.09 %35202,85882,632,418104
16.03.20151,157.11,153.61,157.11,157.11,157.11,157.1-0.18 %2521,272,00050101,4524
17.03.20151,155.31,1541,156.21,158.91,145.71,154.1-0.26 %2217,152,007277773,71230
18.03.20151,148.81,1501,148.91,1501,148.11,150-0.36 %15214,7778967,53936
19.03.20151,166.41,167.41,165.31,168.21,165.11,165.1+1.31 %3112,046,036754,478,004164
20.03.20151,177.51,183.81,174.41,185.51,1721,183.8+1.60 %3213,323,9281221,205,21544
23.03.20151,185.51,188.61,1831,1901,182.11,190+0.52 %36467,235171,212,43944
24.03.20151,193.61,192.91,193.41,194.51,193.41,194.5+0.38 %13195,16571,225,99044
25.03.20151,198.61,199.21,1951,2011,193.31,199.4+0.41 %35226,29881,301,90746
26.03.20151,211.51,208.41,215.51,216.51,207.61,208.2+0.73 %112484,110171,363,40048
27.03.20151,200.21,201.71,199.41,204.11,199.41,204.1-0.34 %13197,39171,468,11552
30.03.20151,187.91,187.21,190.61,192.91,184.71,187.2-1.40 %2121,622,641581,621,72158
31.03.20151,188.61,189.41,1871,189.41,1871,189.4+0.18 %42167,69761,510,28754
01.04.20151,193.51,199.21,184.51,2001,184.11,200+0.89 %210534,361191,299,84446
02.04.20151,205.81,203.91,2041,208.71,2021,202+0.17 %512680,137241,301,53846
03.04.20151,210.51,2151,207.41,218.41,205.11,218.4+1.36 %112367,290131,644,83358
06.04.20151,2231,222.51,227.61,227.61,221.41,221.4+0.25 %35459,488161,550,17754
07.04.20151,214.21,214.71,214.21,2151,211.31,214.7-0.55 %18400,404141,945,64268
08.04.20151,210.31,211.21,214.41,214.41,208.91,210-0.39 %17398,898141,824,92464
09.04.20151,200.11,198.61,1981,2021,1981,198.6-0.94 %415759,889272,248,66080
10.04.20151,206.31,210.81,201.61,210.81,201.61,210.8+1.02 %1141,162,128421,666,38560
14.04.20151,195.81,1971,194.41,198.41,189.91,196.5-1.18 %112577,104211,870,65968
15.04.20151,193.41,197.11,191.81,199.51,191.41,199.5+0.25 %34392,471151,627,18962
16.04.20151,208.61,206.51,209.31,2111,205.61,205.6+0.51 %5223,295,7871261,410,05754
17.04.20151,207.31,207.61,207.91,210.11,204.61,204.6-0.08 %16254,800101,121,44444
20.04.20151,205.81,199.71,2101,2101,1981,198-0.55 %13134,88251,127,27742
21.04.2015-1,198.1---------1,129,63842
22.04.2015-1,199.6---------1,138,52442
23.04.20151,1911,190.81,190.81,191.21,190.81,191.2-1253,62321,125,89642
24.04.20151,192.81,185.21,194.31,194.41,190.81,191.5+0.02 %14107,11741,224,04346
27.04.20151,185.21,186.81,183.31,186.21,183.31,186-0.46 %1381,43431,250,37246
28.04.20151,201.81,204.21,202.31,202.31,200.81,202.1+1.36 %18428,209161,233,57946
29.04.20151,209.71,2091,210.91,210.91,208.91,208.9+0.57 %1376,47431,121,00544
30.04.20151,188.91,181.61,205.51,205.51,181.61,181.6-2.26 %19276,361111,398,32256
05.05.20151,192.31,198.81,189.41,197.71,186.91,197.7+1.36 %115478,639191,317,10052
06.05.20151,192.61,195.11,194.31,196.91,1821,195.1-0.22 %115401,195161,356,83754
07.05.20151,183.91,186.61,1831,1881,1801,188-0.59 %115393,110161,723,78670
08.05.20151,188.21,187.41,1871,193.51,1841,188.9+0.08 %131856,270351,320,22354
12.05.20151,191.71,191.91,185.21,196.91,185.21,190+0.09 %18196,89981,329,30754
13.05.20151,202.71,212.41,196.61,212.11,194.31,212.1+1.86 %115568,980231,496,29360
14.05.20151,224.81,2281,219.91,225.91,218.11,224.6+1.03 %1061,007,797403,385,065134
15.05.20151,218.91,222.21,220.71,220.71,216.71,220.2-0.36 %117933,460373,288,654130
18.05.20151,232.61,227.91,231.21,2341,228.81,228.8+0.70 %15245,02193,851,286142
19.05.20151,220.41,2181,221.81,2251,216.21,218-0.88 %16518,715202,795,665108
20.05.20151,212.81,214.11,212.81,212.81,212.81,212.8-0.43 %51126,21352,981,821118
21.05.20151,209.31,207.11,214.31,214.31,205.51,205.5-0.60 %14100,06542,846,602114
22.05.20151,2141,2071,216.21,216.21,2071,207+0.12 %14202,37083,118,617124
25.05.20151,207.91,209.31,207.51,209.61,206.61,209.6+0.22 %14102,07043,065,706120
26.05.20151,191.11,189.31,197.81,197.81,189.31,189.3-1.68 %104357,424142,447,15796
27.05.20151,187.21,187.71,187.91,187.91,1861,187.2-0.18 %103299,882122,950,184118
28.05.20151,192.11,191.11,191.41,193.81,191.11,191.1+0.33 %1375,27632,908,235116
29.05.20151,192.91,194.11,1911,1961,189.81,194.1+0.25 %105704,257282,920,588116
02.06.20151,193.71,195.81,191.71,1971,191.71,197+0.24 %62402,485162,419,18296
03.06.20151,192.71,191.71,1941,194.71,1911,191-0.50 %23100,23942,403,77296
04.06.20151,186.31,176.91,186.81,187.51,177.81,177.8-1.11 %16773,163311,385,62956
05.06.20151,166.11,164.71,167.51,167.51,1641,164-1.17 %14122,59351,420,34858
08.06.20151,173.21,172.31,173.41,173.41,173.11,173.1+0.78 %3299,03041,236,95350
09.06.20151,180.61,178.31,180.61,181.71,180.11,180.1+0.60 %14249,980101,646,64066
10.06.20151,188.11,190.31,1861,192.81,185.41,192.8+1.08 %1375,38431,661,55566
11.06.20151,184.81,177.91,184.81,184.81,184.81,184.8-0.67 %1124,91411,634,77766
12.06.20151,1821,1821,1821,1821,1821,182-0.24 %1124,89211,642,83966
15.06.20151,178.31,178.251,177.81,179.21,177.21,179.2-0.24 %18581,68923--
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, 2008-2021. 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