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, 04.06.2020 04:18
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-6.16
Contract Trading Symbol:GXM6
First Trading Day:16.12.2015
Last Trading Day:15.06.2016
Delivery:15.06.2016
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
16.12.2015-1,074-----------
17.12.2015-1,074-----------
18.12.2015-1,074-----------
21.12.2015-1,074-----------
22.12.2015-1,074-----------
23.12.2015-1,074-----------
24.12.2015-1,074-----------
25.12.2015-1,075-----------
28.12.2015-1,075-----------
29.12.2015-1,075-----------
30.12.2015-1,075-----------
05.01.2016-1,075-----------
06.01.2016-1,075-----------
11.01.2016-1,075-----------
12.01.2016-1,075-----------
13.01.2016-1,075-----------
14.01.2016-1,075-----------
15.01.2016-1,075-----------
18.01.2016-1,075-----------
19.01.2016-1,075-----------
20.01.2016-1,075-----------
21.01.2016-1,075-----------
22.01.2016-1,075-----------
25.01.2016-1,075-----------
26.01.2016-1,075-----------
27.01.2016-1,075-----------
28.01.2016-1,075-----------
29.01.2016-1,075-----------
01.02.2016-1,075-----------
02.02.2016-1,075-----------
03.02.2016-1,075-----------
04.02.2016-1,075-----------
05.02.2016-1,075-----------
08.02.2016-1,075-----------
09.02.2016-1,075-----------
10.02.2016-1,075-----------
11.02.2016-1,075-----------
12.02.2016-1,075-----------
15.02.2016-1,075-----------
16.02.2016-1,075-----------
17.02.2016-1,075-----------
18.02.2016-1,075-----------
19.02.2016-1,075-----------
22.02.2016-1,075-----------
23.02.2016-1,075-----------
24.02.2016-1,075-----------
25.02.2016-1,075-----------
26.02.2016-1,075-----------
29.02.2016-1,075-----------
01.03.2016-1,075-----------
02.03.2016-1,075-----------
03.03.2016-1,075-----------
04.03.2016-1,075-----------
09.03.2016-1,075-----------
10.03.20161,1101,1101,1101,1101,1101,110-2156,7092113,4184
11.03.2016-1,221---------126,2274
14.03.20161,268.31,257.21,2661,270.61,2661,270.6-1267,2722133,3664
15.03.20161,235.51,236.21,2351,237.51,2341,234-2.88 %15564,59817930,43128
16.03.20161,234.71,236.91,2331,238.21,232.31,236+0.16 %2582,120,57064995,79230
17.03.20161,263.31,268.61,239.31,2741,239.31,270+2.75 %18269,89981,219,61636
18.03.20161,262.41,2561,267.21,268.41,2531,256-1.10 %114596,299181,252,52138
21.03.20161,249.51,248.11,245.31,250.21,245.31,250-0.48 %14432,078131,991,99860
22.03.20161,255.41,256.91,248.21,2591,246.71,257+0.56 %39458,889142,165,88266
23.03.20161,228.71,223.31,253.61,253.61,2001,219-3.02 %1233,262,8161024,267,092134
24.03.20161,222.71,223.21,2241,2271,2191,220.6+0.13 %511674,352214,433,405138
25.03.20161,218.31,220.91,218.11,218.51,218.11,218.5-0.17 %1263,52324,392,434138
28.03.20161,218.71,223.51,217.81,2201,217.81,220+0.12 %1396,06634,436,552138
29.03.20161,229.81,227.61,2311,231.91,227.61,227.6+0.62 %57872,488275,096,552158
30.03.20161,2381,2381,2311,244.51,2311,238+0.85 %5203,602,1991102,292,27870
31.03.20161,239.11,239.51,230.11,2411,230.11,239.5+0.12 %5131,917,108591,820,23256
01.04.20161,223.11,218.21,2361,2361,217.21,220.3-1.55 %25142,554,756802,671,65184
04.04.20161,220.91,218.61,2151,2231,2151,218.6-0.14 %17476,182152,027,90764
05.04.20161,218.51,233.91,215.31,2351,215.31,233.9+1.26 %171,874,924592,059,47264
06.04.20161,224.21,223.21,230.41,230.41,219.81,223.2-0.87 %213985,317312,540,59680
07.04.20161,236.81,243.11,2241,244.51,2241,243.1+1.63 %10412,967,775934,233,616132
08.04.20161,236.11,239.81,2401,240.81,232.61,239.8-0.26 %1261,298,921413,749,548118
11.04.20161,253.11,2571,250.11,2571,248.71,257+1.39 %18416,508133,920,956122
12.04.20161,262.31,256.81,262.91,264.61,259.81,259.8+0.22 %25193,50163,853,153120
13.04.20161,247.71,248.31,2451,2511,2431,249.5-0.82 %107667,776213,881,192122
14.04.20161,2391,235.61,246.91,246.91,2341,235.6-1.11 %2242,065,374652,851,89390
15.04.20161,2321,229.61,2341,2341,226.21,230.8-0.39 %1142,824,681903,195,054102
18.04.20161,235.71,236.91,234.31,2401,234.31,236.9+0.50 %1101,417,452452,837,55090
19.04.20161,251.11,256.11,236.31,256.11,236.31,256.1+1.55 %57350,159113,068,19296
20.04.20161,2561,255.61,256.51,257.11,249.81,249.8-0.50 %14510,620162,999,03994
21.04.20161,2621,253.61,261.41,2741,254.41,254.4+0.37 %3271,921,489604,389,863138
22.04.20161,250.61,248.41,257.11,257.11,245.51,248.4-0.48 %110316,945104,429,453140
25.04.20161,2391,241.61,246.51,247.71,2321,240.7-0.62 %19314,016104,216,577134
26.04.20161,241.61,245.31,2441,2471,2381,246.3+0.45 %19439,817144,222,250134
27.04.20161,249.81,252.51,2431,254.61,2431,254.6+0.67 %17252,13384,295,395136
28.04.20161,257.81,259.11,254.21,262.41,2461,258.1+0.28 %1242,185,978692,790,69688
29.04.20161,274.21,285.71,267.31,2891,2671,285.7+2.19 %2271,701,837533,823,294118
04.05.20161,288.71,288.11,2951,298.61,279.81,288.7+0.23 %1271,169,222363,506,027108
05.05.20161,2861,283.61,284.81,287.41,2781,287.4-0.10 %2581,130,831354,708,491146
06.05.20161,283.71,292.21,2781,294.41,2731,292.2+0.37 %110613,723194,096,920126
10.05.20161,270.21,265.81,294.91,2961,265.81,265.8-2.04 %1151,376,075435,868,051184
11.05.20161,276.81,279.71,2741,281.51,273.11,280+1.12 %18679,113216,871,558212
12.05.20161,274.21,280.81,278.21,278.81,269.81,278.8-0.09 %1161,064,492336,938,590214
13.05.20161,271.81,2691,270.51,2781,266.51,268-0.84 %2261,359,494426,330,573196
16.05.20161,285.61,288.71,2701,289.51,2701,289.1+1.66 %1242,252,518699,751,856298
17.05.20161,278.11,279.41,285.71,285.71,272.71,279.4-0.75 %2423,553,4321106,014,436186
18.05.20161,2761,274.81,281.51,281.71,2701,274.7-0.37 %125999,209315,667,522176
19.05.20161,260.71,2501,2651,267.31,2501,250-1.94 %1332,165,693685,494,746174
20.05.20161,258.11,257.31,253.51,259.41,253.51,259.3+0.74 %312665,801216,147,055194
23.05.20161,249.31,248.31,255.31,255.31,247.11,248.3-0.87 %1141,600,655515,895,806188
24.05.20161,2451,2381,249.31,253.81,2381,238-0.82 %2292,503,940807,033,730226
25.05.20161,226.91,219.21,236.51,236.51,219.21,219.2-1.52 %19554,687187,655,875250
26.05.20161,227.11,226.51,222.31,232.11,222.31,224.9+0.47 %113554,406188,250,190268
27.05.20161,215.81,215.81,215.81,215.81,215.81,215.8-0.74 %1130,56018,129,053266
30.05.20161,209.61,209.71,213.91,213.91,2041,209.7-0.50 %1102,527,658838,040,165264
31.05.20161,211.41,2131,211.41,211.41,211.41,211.4+0.14 %251761,432258,051,337264
01.06.20161,217.51,216.91,218.61,220.71,215.41,217.4+0.50 %14152,81658,064,727264
02.06.20161,216.11,216.41,214.61,216.41,214.61,216.4-0.08 %1631,279,4014210,542,779346
03.06.20161,2311,238.81,213.11,2401,211.81,238.8+1.84 %3252,769,864909,043,964292
06.06.20161,241.31,2451,2401,2451,2391,245+0.50 %3151,488,398488,832,428284
07.06.20161,241.71,2411,246.61,246.61,2361,241-0.32 %1572,046,075665,700,813184
08.06.20161,255.51,264.21,2441,2651,242.61,265+1.93 %1273,194,2161023,531,704112
09.06.20161,259.41,264.11,261.41,2641,258.91,264-0.08 %351,857,950593,919,305124
10.06.20161,270.21,276.41,2701,2801,2671,276.4+0.98 %110571,950183,576,107112
13.06.20161,276.81,2861,276.71,2861,272.51,286+0.75 %115605,830193,596,940112
14.06.20161,283.61,286.81,279.41,289.91,279.41,287.2+0.09 %4121,247,448392,757,74586
15.06.20161,282.11,2821,282.51,282.51,2811,281.5-0.44 %381,116,93935--
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