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, 27.04.2024 04:44
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-6.18
Contract Trading Symbol:GXM8
First Trading Day:18.12.2017
Last Trading Day:15.06.2018
Delivery:15.06.2018
•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
18.12.2017-1,261.3-----------
19.12.2017-1,261.3-----------
20.12.2017-1,261.3-----------
21.12.2017-1,261.3-----------
22.12.2017-1,261.3-----------
26.12.2017-1,261.3-----------
27.12.2017-1,261.3-----------
28.12.2017-1,261.3-----------
03.01.2018-1,261.3-----------
04.01.2018-1,261.3-----------
05.01.2018-1,261.3-----------
09.01.2018-1,261.3-----------
10.01.2018-1,261.3-----------
11.01.2018-1,261.3-----------
12.01.2018-1,261.3-----------
15.01.2018-1,261.3-----------
16.01.2018-1,261.3-----------
17.01.2018-1,261.3-----------
18.01.2018-1,261.3-----------
19.01.2018-1,261.3-----------
22.01.2018-1,261.3-----------
23.01.2018-1,261.3-----------
24.01.2018-1,261.3-----------
25.01.2018-1,261.3-----------
26.01.2018-1,261.3-----------
29.01.2018-1,261.3-----------
30.01.2018-1,261.3-----------
31.01.2018-1,261.3-----------
01.02.2018-1,261.3-----------
02.02.2018-1,261.3-----------
05.02.2018-1,261.3-----------
06.02.2018-1,261.3-----------
07.02.2018-1,261.3-----------
08.02.2018-1,261.3-----------
09.02.2018-1,261.3------19,828,72930020,477,334600
12.02.20181,310.51,310.51,310.51,310.51,310.51,310.5-190210,203,243290703,48720
13.02.2018-1,310.5---------699,79120
14.02.2018-1,310.5---------698,60720
15.02.2018-1,310.5---------701,35120
16.02.2018-1,310.5---------707,43120
19.02.2018-1,310.5---------707,97720
20.02.2018-1,310.5---------709,57820
21.02.2018-1,310.5---------707,35520
22.02.2018-1,310.5------1368,17810--
23.02.2018-1,310.5-----------
26.02.2018-1,310.5-----------
27.02.2018-1,310.5-----------
28.02.2018-1,310.5-----------
01.03.2018-1,310.5-----------
02.03.2018-1,310.5-----------
05.03.2018-1,310.5-----------
06.03.2018-1,310.5-----------
07.03.2018-1,310.5-----------
12.03.20181,3241,3241,3241,3241,3241,324-1134,324168,6482
13.03.20181,328.81,330.81,325.91,333.11,325.51,327.1+0.23 %15654,31419137,9564
14.03.20181,333.41,330.31,335.31,335.31,330.31,330.3+0.24 %272,254,885654,568,663132
15.03.20181,329.81,325.91,3311,331.51,325.51,325.9-0.33 %50128,175,34123420,831,312598
16.03.20181,325.71,319.41,3241,330.21,319.11,319.6-0.48 %204018,201,8565218,901,463256
19.03.20181,321.21,320.81,3221,322.11,317.51,320.8+0.09 %2164,435,97212710,196,015292
20.03.20181,322.21,3171,321.21,325.81,3171,317-0.29 %32613,145,06937818,358,363530
21.03.20181,326.61,328.31,320.51,330.81,320.21,328.3+0.86 %25255,090,29014612,427,576356
22.03.20181,332.51,337.51,3331,3421,327.71,337.5+0.69 %44116,091,99446021,489,884612
23.03.20181,3541,354.91,335.21,3561,335.21,354.9+1.30 %25287,610,65721424,768,642696
26.03.20181,356.51,3601,356.41,359.81,355.61,359.8+0.36 %15713,6472024,255,036678
27.03.20181,351.91,3511,363.51,363.51,350.71,351-0.65 %692,240,4126320,257,618570
28.03.20181,346.61,339.11,349.61,351.81,339.11,339.1-0.88 %17123,342,4779423,902,643676
29.03.20181,331.11,329.51,338.71,338.71,329.41,329.5-0.72 %1215,935,97816824,845,174704
30.03.20181,331.91,334.31,330.71,334.31,330.71,334.3+0.36 %24245,265724,711,407704
02.04.20181,341.61,341.11,338.61,3431,338.61,341+0.50 %252715,232,58043429,330,659836
03.04.20181,347.51,341.71,3451,349.81,344.71,345.7+0.35 %28567,6701629,179,962826
04.04.20181,348.41,348.71,3371,353.51,3371,349.2+0.26 %23315,829,06444723,519,484664
05.04.20181,331.31,333.11,3451,3451,3311,333.3-1.18 %12429,741,48785757,754,3671,662
06.04.20181,336.11,3371,330.31,340.61,328.51,337+0.28 %3262,503,8627257,208,0761,644
10.04.20181,3451,346.41,337.41,347.41,337.41,346.4+0.70 %52628,822,03282523,082,451660
11.04.20181,353.11,358.71,346.41,361.21,343.91,356.7+0.76 %5333,332,7599522,544,422640
12.04.20181,3611,346.61,358.41,3901,346.81,346.8-0.73 %2516,649,21618821,695,753620
13.04.20181,3431,348.81,344.81,3491,3401,348.8+0.15 %1222,455,9137022,833,751648
16.04.20181,351.51,3541,350.31,3541,348.41,354+0.39 %1162,045,0075822,890,632648
17.04.20181,345.11,346.21,355.71,355.71,342.71,346.2-0.58 %23036,346,2491,03671,981,2402,050
18.04.20181,3571,357.21,345.91,360.31,345.91,357.2+0.82 %1272,696,5977670,762,3941,994
19.04.20181,354.71,351.11,359.61,359.61,351.11,351.1-0.45 %25308,136,03622963,428,2201,790
20.04.20181,344.71,341.91,352.91,352.91,341.61,342.8-0.61 %15204,717,02013463,653,6211,812
23.04.20181,333.41,3301,3421,3421,3301,330-0.95 %1318,499,69624464,907,7321,868
24.04.20181,330.31,3351,329.71,3351,329.11,335+0.38 %2162,785,8938069,474,0401,988
25.04.20181,326.61,327.61,3371,337.51,324.31,327.6-0.55 %13328,364,43424067,870,6031,946
26.04.20181,327.81,3271,3241,3291,3241,327-0.04 %57661,7561967,944,2011,952
27.04.20181,3231,3261,3201,3261,3201,326-0.08 %10173,916,29911372,458,2532,086
02.05.20181,323.21,308.51,3251,327.41,308.51,308.5-1.32 %10199,379,14327166,873,5981,954
03.05.20181,314.41,318.31,309.81,320.91,308.21,318.3+0.75 %64013,804,90140167,606,5881,958
04.05.20181,315.21,313.41,317.31,318.61,312.61,313.4-0.37 %12295,674,08016467,993,6921,968
07.05.20181,317.31,315.91,317.21,318.21,315.91,315.9+0.19 %2072,320,3796767,876,1941,962
08.05.20181,313.61,310.71,317.41,3211,310.61,310.7-0.40 %1213,581,86210471,685,8912,086
10.05.20181,322.31,326.51,311.31,326.71,310.51,326.5+1.20 %233814,372,85741568,724,3241,978
11.05.20181,324.91,327.41,3221,328.71,319.51,327.4+0.07 %1275,970,16317267,811,6991,950
14.05.20181,322.91,323.71,323.51,324.71,321.61,323.7-0.28 %2194,673,96413566,791,3571,928
15.05.20181,304.11,294.91,321.71,322.71,294.91,294.9-2.18 %104016,167,90347351,520,8901,518
16.05.20181,293.71,295.11,2971,2981,2901,295.4+0.04 %55727,157,48480163,539,8731,872
17.05.20181,291.81,292.91,292.21,295.61,290.21,292.9-0.19 %1248,119,57324065,959,8251,948
18.05.20181,2921,291.51,2921,292.31,289.91,291.5-0.11 %2062,195,8516567,675,3612,004
21.05.20181,286.71,2911,2951,2951,285.41,291-0.04 %2217,786,32123267,011,8771,990
22.05.20181,295.41,2971,290.61,2991,290.61,297+0.46 %13322,628,81667029,148,633862
23.05.20181,295.51,2921,294.41,299.31,291.11,292-0.39 %1191,385,3694128,845,223856
24.05.20181,304.71,307.71,293.21,308.91,291.91,307.7+1.22 %502613,045,93438315,090,225442
25.05.20181,307.41,3091,3081,3091,3051,309+0.10 %4439,230,4872702,122,24162
29.05.20181,301.51,301.51,301.51,301.51,301.51,301.5-0.57 %31101,90232,105,98362
30.05.20181,302.91,3041,301.41,3041,301.41,304+0.19 %103646,999192,249,37766
31.05.20181,306.61,304.81,3081,308.81,3031,303.5-0.04 %15375,449112,113,24062
01.06.20181,296.91,2941,303.51,303.51,2941,294-0.73 %1235,418,54816010,137,417300
04.06.20181,297.41,298.21,296.61,298.21,296.61,298.2+0.32 %16237,332710,041,939296
05.06.20181,294.81,293.91,295.61,295.61,293.91,293.9-0.33 %2021,354,6244010,017,640296
06.06.2018-1,305.2---------10,107,559296
07.06.20181,294.81,294.81,294.81,294.81,294.81,294.8-1133,88719,962,852294
08.06.2018-1,292.5---------9,931,702294
11.06.2018-1,310.5---------10,052,639294
12.06.20181,2981,2981,2981,3001,2981,298-153,555,5181052,912,09686
13.06.20181,293.41,2951,2931,2941,2931,294-0.31 %63473,133142,503,88574
14.06.20181,316.61,316.61,316.61,316.61,316.61,316.6+1.75 %1134,52012,485,44572
15.06.2018-1,302.75-----------
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