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
Monday, 20.01.2020 05:03
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-9.15
Contract Trading Symbol:GXU5
First Trading Day:17.03.2015
Last Trading Day:15.09.2015
Delivery:15.09.2015
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
17.03.2015-1,160-----------
18.03.2015-1,160-----------
19.03.2015-1,160-----------
20.03.2015-1,160-----------
23.03.2015-1,160-----------
24.03.2015-1,160-----------
25.03.2015-1,160-----------
26.03.2015-1,160-----------
27.03.2015-1,160-----------
30.03.2015-1,160-----------
31.03.2015-1,160-----------
01.04.2015-1,160-----------
02.04.2015-1,160-----------
03.04.2015-1,160-----------
06.04.2015-1,160-----------
07.04.2015-1,160-----------
08.04.2015-1,160-----------
09.04.2015-1,160-----------
10.04.2015-1,160-----------
14.04.2015-1,160-----------
15.04.2015-1,160-----------
16.04.2015-1,160-----------
17.04.2015-1,160-----------
20.04.2015-1,160-----------
21.04.2015-1,160-----------
22.04.2015-1,160-----------
23.04.2015-1,160-----------
24.04.2015-1,160-----------
27.04.2015-1,160-----------
28.04.2015-1,160-----------
29.04.2015-1,160-----------
30.04.2015-1,160-----------
05.05.2015-1,160-----------
06.05.2015-1,160-----------
07.05.2015-1,160-----------
08.05.2015-1,160-----------
12.05.2015-1,160-----------
13.05.2015-1,160-----------
14.05.2015-1,160-----------
15.05.2015-1,160-----------
18.05.2015-1,160-----------
19.05.2015-1,160-----------
20.05.2015-1,160-----------
21.05.2015-1,160-----------
22.05.2015-1,160-----------
25.05.2015-1,160-----------
26.05.2015-1,160-----------
27.05.2015-1,160-----------
28.05.2015-1,160-----------
29.05.2015-1,160-----------
02.06.2015-1,160-----------
03.06.2015-1,160-----------
04.06.2015-1,160-----------
05.06.2015-1,160-----------
08.06.2015-1,160-----------
09.06.2015-1,181.3-----------
10.06.2015-1,193.4-----------
11.06.2015-1,184.2-----------
12.06.2015-1,184.2-----------
15.06.20151,181.21,185.31,182.31,182.31,180.81,180.8-32101,4104203,5298
16.06.20151,186.51,182.41,186.51,186.51,186.51,186.5+0.48 %251657,066251,309,59150
17.06.20151,183.41,182.51,183.81,183.81,182.51,182.5-0.34 %1376,95531,384,17854
18.06.20151,203.51,2041,193.51,2041,193.51,204+1.82 %2061,257,953493,595,773140
19.06.2015-1,206.8---------3,655,530140
22.06.20151,193.11,188.91,193.11,193.11,193.11,193.1-251649,566252,330,20490
23.06.20151,183.51,182.81,184.11,184.11,182.81,182.8-0.86 %1250,91622,391,71794
24.06.20151,174.31,176.21,175.21,175.21,1741,174-0.74 %53174,26072,692,875108
25.06.20151,176.21,1761,176.21,176.21,176.21,176.2+0.19 %1124,94312,743,247110
26.06.20151,176.31,173.91,1811,1811,1721,172.8-0.29 %18197,76383,108,417126
30.06.20151,179.11,171.91,178.91,180.21,171.91,171.9-0.08 %4121,858,174756,698,068272
01.07.20151,171.51,170.81,1721,1721,1711,171-0.08 %1249,21426,738,356274
02.07.20151,167.31,166.51,166.41,186.31,165.11,166-0.43 %1171,103,773458,137,718332
03.07.20151,170.61,170.51,170.91,170.91,170.51,170.5+0.39 %5021,845,345754,477,528182
06.07.20151,169.71,168.11,169.61,1701,167.41,168.5-0.17 %162,016,986818,554,121344
07.07.20151,1581,157.91,1591,1591,1571,157-0.98 %1250,29428,750,446348
08.07.20151,160.41,161.61,155.51,165.51,155.51,163.5+0.56 %110254,965108,779,640344
09.07.20151,162.41,1661,162.61,167.51,162.21,167.5+0.34 %152,064,954814,756,416186
10.07.20151,164.21,163.61,164.51,164.91,163.61,163.6-0.33 %23102,05644,641,371182
13.07.20151,157.41,155.71,156.41,158.71,154.21,154.2-0.81 %1102,719,5071074,872,536192
14.07.20151,156.71,158.51,156.71,156.71,156.71,156.7+0.22 %1125,43814,891,657192
15.07.20151,155.41,1501,156.41,156.81,148.81,149.6-0.61 %182,120,182839,051,425356
16.07.20151,146.91,146.11,148.21,148.21,146.11,146.1-0.30 %251,843,907735,451,937216
17.07.20151,138.61,140.21,145.21,145.21,128.61,140.2-0.52 %23100,26045,371,672214
20.07.20151,114.81,106.71,117.51,118.21,106.71,106.7-2.94 %25174,506,3981836,893,679282
21.07.20151,107.21,106.21,106.11,108.21,106.11,106.3-0.04 %94731,227308,328,760342
22.07.20151,094.91,091.21,094.31,096.31,0901,091.2-1.36 %1121,470,032615,860,250244
23.07.20151,103.11,098.31,104.21,104.21,1021,102+0.99 %1497,21446,049,300250
24.07.20151,081.31,081.21,083.91,083.91,078.61,081.2-1.89 %186548,957236,777,907284
27.07.20151,100.91,0971,103.11,1051,0941,096+1.37 %1173,108,7831287,986,122330
28.07.2015-1,097.4---------8,002,361330
29.07.20151,095.51,092.51,097.61,097.61,0931,093-15145,12268,104,464336
30.07.20151,086.11,086.31,0861,086.41,0861,086-0.64 %53210,87098,248,610352
31.07.20151,091.61,096.81,082.11,0991,080.41,096.8+0.99 %510484,317217,785,711336
03.08.20151,093.21,091.81,093.81,094.71,090.71,090.7-0.56 %19237,668107,690,377324
04.08.20151,092.11,091.31,089.11,093.41,089.11,091.3+0.06 %53261,403117,646,679322
05.08.20151,086.21,087.11,085.61,088.31,085.61,087.1-0.38 %14187,39587,830,573334
06.08.20151,085.81,088.71,083.11,088.41,083.11,088.4+0.12 %1246,76227,783,574332
07.08.20151,0901,092.71,094.21,0951,082.51,092.7+0.40 %518965,464427,374,378320
10.08.20151,094.21,096.21,096.41,096.41,093.91,094.5+0.16 %151,352,936585,187,896222
11.08.20151,112.41,108.61,103.61,118.71,103.61,108.5+1.28 %2191,142,418486,309,475266
12.08.20151,117.11,119.21,1171,1191,116.81,119+0.95 %572,891,9601215,986,490250
13.08.20151,117.81,115.81,118.21,118.41,1151,115-0.36 %5123,237,1521356,797,833284
14.08.20151,119.31,118.31,117.51,1211,117.41,118.3+0.30 %17925,455386,715,533276
17.08.20151,119.11,119.81,1181,121.31,117.11,120.1+0.16 %14345,385146,862,424278
18.08.20151,115.81,111.31,118.91,119.81,111.61,111.6-0.76 %58443,937187,417,944302
19.08.20151,126.71,130.61,121.71,130.61,121.21,130.6+1.71 %5151,442,972586,440,797258
20.08.20151,141.91,149.11,140.71,149.11,1401,149.1+1.64 %20215,444,00723611,235,353484
21.08.20151,156.21,158.41,155.41,1601,151.21,158.7+0.84 %15182,554,73310012,336,997482
25.08.20151,151.71,143.51,150.21,152.31,148.41,149.1-0.83 %1103,999,2151538,616,014332
26.08.20151,127.11,123.11,137.61,137.61,122.41,123.8-2.20 %1192,927,3701215,351,805222
27.08.20151,127.41,119.41,125.51,128.11,1201,120-0.34 %191,560,372653,527,786148
28.08.20151,129.81,135.41,132.41,135.41,1251,135.4+1.38 %28933,480393,608,085150
31.08.20151,133.41,128.41,134.31,134.31,1291,129-0.56 %13173,09773,988,440162
01.09.20151,142.41,143.31,1421,145.71,1411,143.3+1.27 %10143,211,8111294,185,954168
02.09.20151,139.81,140.31,142.51,142.51,137.31,137.3-0.52 %3123,058,8181224,214,109168
03.09.20151,127.21,127.51,133.91,133.91,1251,125-1.08 %37670,569274,819,651194
04.09.20151,122.61,118.81,123.51,123.51,118.81,118.8-0.55 %33468,038194,909,920200
07.09.20151,121.61,120.51,1231,1231,120.61,120.6+0.16 %202869,511353,970,909160
08.09.20151,121.61,121.61,121.61,121.61,121.61,121.6+0.09 %1125,15314,024,462160
09.09.20151,123.11,112.21,1231,123.31,1231,123.3+0.15 %2021,035,878423,810,061156
10.09.20151,107.31,109.21,105.51,109.21,105.51,109.2-1.26 %2541,253,129523,862,466160
11.09.20151,106.91,1031,108.51,108.51,1031,103-0.56 %161,897,419796,414,224268
14.09.20151,105.51,103.11,106.31,106.81,103.21,103.9+0.08 %161,164,629484,841,948200
15.09.20151,105.21,105.51,1051,105.31,104.91,105.3+0.13 %253729,27330--
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