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
Sunday, 21.04.2024 15:23
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-9.16
Contract Trading Symbol:GXU6
First Trading Day:16.03.2016
Last Trading Day:15.09.2016
Delivery:15.09.2016
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
16.03.2016-1,244.5-----------
17.03.2016-1,244.5-----------
18.03.2016-1,244.5-----------
21.03.2016-1,244.5-----------
22.03.2016-1,244.5-----------
23.03.2016-1,244.5-----------
24.03.2016-1,244.5-----------
25.03.2016-1,244.5-----------
28.03.2016-1,244.5-----------
29.03.2016-1,244.5-----------
30.03.2016-1,244.5-----------
31.03.2016-1,244.5-----------
01.04.2016-1,244.5-----------
04.04.2016-1,244.5-----------
05.04.2016-1,244.5-----------
06.04.2016-1,244.5-----------
07.04.2016-1,244.5-----------
08.04.2016-1,244.5-----------
11.04.2016-1,244.5-----------
12.04.2016-1,244.5-----------
13.04.2016-1,244.5-----------
14.04.2016-1,244.5-----------
15.04.2016-1,244.5-----------
18.04.2016-1,244.5-----------
19.04.2016-1,244.5-----------
20.04.2016-1,244.5-----------
21.04.2016-1,244.5-----------
22.04.2016-1,244.5-----------
25.04.2016-1,244.5-----------
26.04.2016-1,244.5-----------
27.04.2016-1,244.5-----------
28.04.2016-1,244.5-----------
29.04.2016-1,244.5-----------
04.05.2016-1,244.5-----------
05.05.2016-1,244.5-----------
06.05.2016-1,244.5-----------
10.05.2016-1,244.5-----------
11.05.2016-1,244.5-----------
12.05.2016-1,244.5-----------
13.05.2016-1,244.5-----------
16.05.2016-1,244.5-----------
17.05.2016-1,244.5-----------
18.05.2016-1,244.5-----------
19.05.2016-1,244.5-----------
20.05.2016-1,244.5-----------
23.05.2016-1,244.5-----------
24.05.2016-1,244.5-----------
25.05.2016-1,244.5-----------
26.05.2016-1,244.5-----------
27.05.2016-1,244.5-----------
30.05.2016-1,244.5-----------
31.05.2016-1,244.5-----------
01.06.2016-1,244.5-----------
02.06.2016-1,244.5-----------
03.06.2016-1,244.5-----------
06.06.2016-1,244.5-----------
07.06.2016-1,245-----------
08.06.2016-1,245-----------
09.06.2016-1,245-----------
10.06.2016-1,279.3-----------
13.06.20161,278.11,278.11,278.11,278.11,278.11,278.1-51159,5915319,18310
14.06.20161,284.21,257.11,282.21,293.61,2571,257-1.65 %2151,120,080352,192,86870
15.06.20161,288.71,289.31,287.21,289.91,2851,285+2.23 %2141,411,377442,567,39880
16.06.20161,311.41,315.21,289.91,318.11,2771,315.5+2.37 %1293,298,7411015,306,213162
17.06.20161,294.81,294.11,3051,3051,288.31,293.8-1.65 %2192,064,181643,287,930102
21.06.20161,287.61,276.71,2901,2991,2741,278.2-1.21 %1181,442,675452,733,80586
22.06.20161,271.51,271.41,273.51,273.51,2701,271.7-0.51 %113474,874153,165,646100
23.06.20161,266.11,266.21,272.41,272.41,2651,265.8-0.46 %27598,696192,647,05484
24.06.20161,324.71,316.51,2691,334.71,2691,316.5+4.00 %1362,668,928814,191,466128
29.06.20161,322.71,324.11,3171,325.31,3171,323.5+0.53 %1171,413,673433,686,080112
30.06.20161,325.71,323.11,328.21,328.61,319.41,322-0.11 %591,777,222545,321,174162
01.07.20161,336.51,342.61,325.51,339.91,3191,338.3+1.23 %5231,824,609556,531,741196
04.07.20161,351.71,353.81,339.31,3551,339.31,354.1+1.18 %25203,455,8831039,543,811284
05.07.20161,351.21,3541,353.81,3541,3471,354-0.01 %29470,0551410,295,621306
06.07.20161,3621,3711,347.21,3771,345.71,372.7+1.38 %123913,2342711,235,602330
07.07.20161,369.91,357.61,373.81,374.11,355.91,358.4-1.04 %1162,209,8746511,590,272344
08.07.20161,354.41,3561,3561,369.61,3401,362.8+0.32 %1474,305,78512811,383,401338
11.07.20161,3611,359.71,359.81,3671,354.21,355.6-0.53 %1461,995,7655911,422,230338
12.07.20161,356.51,345.71,359.31,362.81,3451,345-0.78 %1352,460,1877311,166,749334
13.07.20161,344.41,346.21,369.71,369.71,3351,346.4+0.10 %5373,203,423969,890,115296
14.07.20161,3311,3271,340.61,3461,3261,326-1.52 %1265,362,3291623,422,033104
15.07.20161,333.61,329.61,3291,3371,326.81,328+0.15 %1202,051,106623,364,332102
18.07.20161,331.21,336.41,329.91,337.61,327.31,337.6+0.72 %2202,415,136734,583,598138
19.07.20161,333.71,3351,334.51,336.71,330.51,336-0.12 %291,853,139564,902,395148
20.07.20161,329.91,318.91,334.91,336.21,318.11,318.9-1.28 %2324,223,7251285,301,484162
21.07.20161,320.41,320.61,3201,3251,3171,320+0.08 %1334,719,2731444,129,989126
22.07.20161,328.81,324.41,326.51,335.51,323.31,324.7+0.36 %1376,033,5561834,009,141122
25.07.20161,321.41,316.11,322.11,327.51,3161,316-0.66 %2223,929,9941202,544,22178
26.07.20161,3211,322.41,317.51,3251,317.51,322.7+0.51 %1373,339,6321022,622,00280
27.07.20161,323.21,330.51,321.21,330.51,321.21,330.5+0.59 %5162,101,111644,819,456146
28.07.20161,341.21,345.41,328.81,347.21,3201,346+1.16 %4417,247,3522188,474,601254
29.07.20161,343.21,344.91,340.31,351.21,3331,345.5-0.04 %1373,365,2131018,807,637264
01.08.20161,350.21,350.81,348.31,355.61,348.31,350.8+0.39 %2384,522,92813512,066,653360
02.08.20161,359.31,365.61,3521,366.51,3521,365.6+1.10 %1233,779,2281129,695,068286
03.08.20161,3671,361.41,368.11,3701,362.51,362.5-0.23 %5132,272,940679,595,417284
04.08.20161,3641,365.61,356.41,365.61,356.41,365.6+0.23 %2551,184,483357,928,205234
05.08.20161,357.51,343.31,3631,3641,347.61,347.6-1.32 %5152,592,828778,996,767270
08.08.20161,338.41,337.11,341.41,341.51,332.81,336.5-0.82 %415830,583258,496,991256
09.08.20161,336.41,341.41,336.51,341.31,332.11,341.3+0.36 %25104,443,5741344,260,595128
10.08.20161,3501,350.41,343.31,357.21,342.91,350.4+0.68 %2172,043,623613,887,400116
11.08.20161,348.81,348.81,348.81,348.81,348.81,348.8-0.12 %251838,134254,425,349132
12.08.20161,347.91,3531,3541,3571,337.81,355.5+0.50 %5254,759,6651416,234,803184
15.08.20161,343.81,340.31,3521,354.41,336.31,337.6-1.32 %1181,619,104486,863,419204
16.08.20161,352.11,3451,3501,3581,3451,345+0.55 %1183,015,583892,157,16564
17.08.20161,346.61,344.71,350.41,3521,344.71,344.7-0.02 %106506,751152,563,96476
18.08.20161,347.91,350.61,3471,3501,346.91,349.4+0.35 %15203,55262,583,58076
19.08.20161,340.71,346.71,340.71,340.71,340.71,340.7-0.64 %2167,74022,585,63876
22.08.20161,334.91,336.61,335.51,336.61,3341,336.6-0.31 %272,904,233868,047,439238
23.08.20161,342.11,343.21,337.51,342.41,337.51,342+0.40 %162,852,917843,331,05498
25.08.20161,326.51,320.81,342.21,342.21,318.21,320.8-1.58 %1143,125,736938,433,573252
26.08.20161,3271,329.91,322.81,327.21,322.81,327.1+0.48 %2562,667,213793,518,928104
29.08.20161,323.71,321.91,3371,3541,3191,321.9-0.39 %1191,079,839323,774,206112
30.08.20161,322.61,319.91,321.51,324.11,319.91,319.9-0.15 %1131,153,384343,859,385114
31.08.20161,312.51,309.31,316.71,3181,305.11,307-0.98 %1245,479,0991608,403,335246
01.09.20161,306.91,307.41,3081,309.41,301.11,304.1-0.22 %1303,790,1601096,678,710192
02.09.20161,312.91,323.61,313.31,314.71,311.11,311.1+0.54 %2202,272,866656,345,259180
05.09.20161,324.31,326.81,3211,327.41,320.21,326.9+1.20 %5202,518,915715,829,441164
06.09.20161,329.51,334.61,327.11,3351,326.61,334.6+0.58 %1252,141,450604,585,882128
07.09.20161,341.21,350.51,3361,350.51,3361,350.5+1.19 %3141,361,935384,330,762120
08.09.20161,346.31,343.51,345.81,348.91,343.11,343.1-0.55 %14215,17964,580,936128
09.09.20161,337.11,331.91,338.51,338.51,336.51,337-0.45 %3221,177,022333,410,71796
12.09.20161,329.61,324.91,330.61,330.61,327.71,327.7-0.70 %19389,533113,810,938108
13.09.20161,3271,330.41,324.71,330.41,321.51,330.4+0.20 %58947,742273,448,88298
14.09.20161,323.11,322.41,323.41,323.41,322.41,322.4-0.60 %12104,52333,482,342100
15.09.20161,319.71,320.11,320.91,321.51,319.51,319.5-0.22 %4111,556,85945--
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