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, 23.04.2024 09:54
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-6.17
Contract Trading Symbol:GXM7
First Trading Day:16.12.2016
Last Trading Day:15.06.2017
Delivery:15.06.2017
•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
16.12.2016-1,167.6-----------
19.12.2016-1,167.6-----------
20.12.2016-1,167.6-----------
21.12.2016-1,167.6-----------
22.12.2016-1,167.6-----------
23.12.2016-1,167.6-----------
26.12.2016-1,167.6-----------
27.12.2016-1,167.6-----------
28.12.2016-1,167.6-----------
29.12.2016-1,167.6-----------
04.01.2017-1,167.6-----------
05.01.2017-1,167.6-----------
06.01.2017-1,167.6-----------
10.01.2017-1,167.6-----------
11.01.2017-1,167.6-----------
12.01.2017-1,167.6-----------
13.01.2017-1,167.6-----------
16.01.2017-1,167.6-----------
17.01.2017-1,167.6-----------
18.01.2017-1,167.6-----------
19.01.2017-1,167.6-----------
20.01.2017-1,167.6-----------
23.01.2017-1,167.6-----------
24.01.2017-1,167.6-----------
25.01.2017-1,167.6-----------
26.01.2017-1,167.6-----------
27.01.2017-1,167.6-----------
30.01.2017-1,167.6-----------
31.01.2017-1,167.6-----------
01.02.2017-1,167.6-----------
02.02.2017-1,167.6-----------
03.02.2017-1,167.6-----------
06.02.2017-1,167.6-----------
07.02.2017-1,167.6-----------
08.02.2017-1,167.6-----------
09.02.2017-1,167.6-----------
10.02.2017-1,167.6-----------
13.02.2017-1,167.6-----------
14.02.2017-1,167.6-----------
15.02.2017-1,167.6-----------
16.02.2017-1,167.6-----------
17.02.2017-1,167.6-----------
20.02.2017-1,167.6-----------
21.02.2017-1,167.6-----------
22.02.2017-1,167.6-----------
23.02.2017-1,167.6-----------
24.02.2017-1,167.6-----------
27.02.2017-1,167.6-----------
28.02.2017-1,167.6-----------
01.03.2017-1,167.6-----------
02.03.2017-1,167.6-----------
03.03.2017-1,167.6-----------
06.03.2017-1,167.6-----------
07.03.2017-1,167.6-----------
09.03.2017-1,167.6-----------
10.03.2017-1,167.6-----------
13.03.2017-1,167.6-----------
14.03.2017-1,180-----------
15.03.20171,204.11,202.81,206.31,2071,202.81,202.8-2551,521,289473,039,21894
16.03.20171,225.71,231.51,207.41,236.51,207.41,231.5+2.39 %5428,828,9322679,900,978298
17.03.20171,233.11,232.41,233.31,233.31,230.61,232.4+0.07 %14929,124288,357,081252
20.03.20171,235.51,237.51,2371,237.51,235.11,237.5+0.41 %13398,627128,384,993252
21.03.20171,241.51,2451,235.31,246.21,234.91,245+0.61 %3142,900,1938713,171,467394
22.03.20171,249.71,253.61,247.11,253.61,247.11,253.6+0.69 %4121,581,1894713,093,801388
23.03.20171,254.61,255.91,253.21,257.71,2521,255.9+0.18 %15373,4231113,524,641398
24.03.20171,2491,252.21,248.71,252.51,246.71,252.5-0.27 %16203,277613,654,099402
27.03.20171,2611,263.81,253.51,265.31,249.41,263.8+0.90 %25234,759,60013918,462,395538
28.03.20171,261.81,262.21,2601,264.31,258.51,262.2-0.13 %1154,448,91613014,719,923430
29.03.20171,256.91,2571,262.91,262.91,2531,257-0.41 %2132,684,9097916,315,094480
30.03.20171,258.61,253.61,258.41,2591,253.61,253.6-0.27 %263,598,8871069,604,096284
31.03.20171,249.41,249.21,251.91,2541,2451,249.2-0.35 %1212,363,283709,181,499272
03.04.20171,252.11,252.41,249.51,2541,249.51,252.4+0.26 %5216,327,88318710,898,406322
04.04.20171,258.51,260.51,255.61,2641,254.31,260.3+0.63 %2181,808,8745313,058,047382
05.04.20171,254.91,2481,260.81,261.81,247.41,248-0.98 %5164,021,35711815,658,076462
06.04.20171,255.81,2571,253.41,257.91,253.41,257+0.72 %14204,197615,806,777464
07.04.20171,268.51,269.21,266.31,2721,258.91,269.2+0.97 %4182,532,0687419,788,061578
10.04.20171,260.81,256.91,269.11,270.31,2561,256.9-0.97 %5142,818,3878319,769,837584
11.04.20171,260.11,268.81,254.81,268.91,254.41,268.8+0.95 %3223,693,99210922,725,818666
12.04.20171,277.51,278.91,2711,282.11,2451,278.9+0.80 %25715,587,92845419,935,667580
13.04.20171,2891,289.41,280.51,292.31,2781,289.4+0.82 %25246,060,09417523,139,340668
14.04.20171,295.41,298.51,288.51,298.51,288.51,298.5+0.71 %25101,424,0394123,256,761668
18.04.20171,2891,2861,293.91,293.91,2861,286-0.96 %161,245,7463623,268,455674
19.04.20171,287.51,2821,288.91,294.21,280.91,282-0.31 %5201,448,4424223,625,769688
20.04.20171,284.11,284.91,284.91,285.91,281.21,282.7+0.06 %3111,305,6633824,065,776700
21.04.20171,284.51,287.11,285.11,287.31,279.81,287.1+0.34 %5303,090,4969023,672,560688
24.04.20171,278.71,275.51,2861,289.31,2751,275.5-0.90 %2131,398,4094123,271,431684
25.04.20171,269.41,270.51,278.11,278.11,268.41,270.5-0.39 %2102,839,7978418,136,005536
26.04.20171,269.21,266.61,271.61,2771,266.31,266.6-0.31 %1222,463,5227318,253,752542
27.04.20171,267.61,266.21,265.61,270.31,265.61,267.5+0.07 %5194,947,60314720,239,023602
28.04.20171,270.11,2701,270.81,270.81,2701,270+0.20 %154708,4432120,509,263608
03.05.20171,262.31,254.31,269.71,270.51,254.31,254.3-1.24 %5162,913,1838719,431,105584
04.05.20171,237.51,2251,248.81,251.71,2251,225-2.34 %2241,638,8705017,001,238524
05.05.20171,235.41,2321,230.71,236.81,230.71,232+0.57 %1168,645,57126432,594,141998
10.05.20171,2251,224.41,225.21,225.21,224.41,224.4-0.62 %15194,458632,135,046992
11.05.20171,223.11,224.21,226.11,226.21,2221,224.2-0.02 %1213,361,72410432,677,8031,010
12.05.20171,230.61,231.41,227.31,231.41,225.81,231.4+0.59 %2571,857,0725733,187,2581,018
15.05.20171,231.51,2351,2331,2331,229.81,233+0.13 %111814,7792534,318,7461,050
16.05.20171,235.91,2361,2351,237.71,234.41,236+0.24 %2581,241,3923835,024,0411,072
17.05.20171,248.81,254.91,2391,254.91,2391,254.9+1.53 %25307,488,53222729,504,568890
18.05.20171,260.11,261.51,2601,262.71,257.71,261.5+0.53 %1136,818,02420516,248,712488
19.05.20171,251.91,252.51,2571,2571,249.51,252.5-0.71 %1196,800,39220620,609,503624
22.05.20171,254.61,2581,253.31,2581,253.31,258+0.44 %14793,2062422,136,591668
23.05.20171,260.91,263.31,2621,263.31,260.51,263.3+0.42 %152,553,9247719,540,116588
24.05.20171,255.91,255.11,260.71,260.71,251.11,255.1-0.65 %12010,291,85131222,219,475674
25.05.20171,255.81,257.91,253.51,256.91,253.51,256.9+0.14 %2298,992322,211,844672
26.05.20171,268.91,267.61,2571,2701,2571,267.6+0.85 %2145,014,50715022,909,265686
29.05.2017-1,274.9---------23,079,153686
30.05.20171,263.51,262.11,265.51,265.51,261.61,262.1-24199,864622,826,403686
31.05.20171,262.91,264.61,263.21,264.61,262.51,264.6+0.20 %152,458,9007422,891,143688
01.06.20171,267.91,267.21,267.21,268.31,266.71,267.2+0.21 %184,030,41712114,913,911448
02.06.20171,263.41,275.11,263.81,275.11,259.81,275.1+0.62 %14222,378,33167428,819,271860
06.06.20171,291.21,294.51,276.21,2951,276.21,294.5+1.52 %1263,829,50011328,607,977842
07.06.20171,293.11,2921,293.11,295.81,288.41,292-0.19 %2131,524,8644528,575,738844
08.06.20171,285.11,276.51,291.11,291.11,276.51,276.5-1.20 %2173,932,18611725,372,266760
09.06.20171,275.71,2671,276.51,2811,2671,267-0.74 %1261,732,9575226,480,096800
12.06.20171,270.71,2721,2711,2721,270.31,272+0.40 %171,192,6153628,717,677866
13.06.20171,264.41,262.31,265.51,265.71,262.31,262.3-0.76 %27525,8881627,432,287836
14.06.20171,271.31,277.31,2651,280.91,2631,277.3+1.19 %153311,972,33036212,095,341364
15.06.20171,270.51,260.251,278.91,279.51,257.71,260.8-1.29 %12914,141,722428--
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