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, 25.03.2019 06:02
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-9.17
Contract Trading Symbol:GXU7
First Trading Day:16.03.2017
Last Trading Day:15.09.2017
Delivery:15.09.2017
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
16.03.2017-1,204.3-----------
17.03.2017-1,204.3-----------
20.03.2017-1,204.3-----------
21.03.2017-1,204.3-----------
22.03.2017-1,204.3-----------
23.03.2017-1,204.3-----------
24.03.2017-1,204.3-----------
27.03.2017-1,204.3-----------
28.03.2017-1,204.3-----------
29.03.2017-1,204.3-----------
30.03.2017-1,204.3-----------
31.03.2017-1,204.3-----------
03.04.2017-1,204.3-----------
04.04.2017-1,204.3-----------
05.04.2017-1,204.3-----------
06.04.2017-1,204.3-----------
07.04.2017-1,204.3-----------
10.04.2017-1,204.3-----------
11.04.2017-1,204.3-----------
12.04.2017-1,204.3-----------
13.04.2017-1,204.3-----------
14.04.2017-1,204.3-----------
18.04.2017-1,204.3-----------
19.04.2017-1,204.3-----------
20.04.2017-1,204.3-----------
21.04.2017-1,204.3-----------
24.04.2017-1,204.3-----------
25.04.2017-1,204.3-----------
26.04.2017-1,204.3-----------
27.04.2017-1,204.3-----------
28.04.2017-1,204.3-----------
03.05.2017-1,204.3-----------
04.05.2017-1,204.3-----------
05.05.2017-1,204.3-----------
10.05.2017-1,204.3-----------
11.05.2017-1,204.3-----------
12.05.2017-1,204.3-----------
15.05.2017-1,204.3-----------
16.05.2017-1,204.3-----------
17.05.2017-1,204.3-----------
18.05.2017-1,204.3-----------
19.05.2017-1,204.3-----------
22.05.2017-1,204.3-----------
23.05.2017-1,204.3-----------
24.05.2017-1,204.3-----------
25.05.2017-1,204.3-----------
26.05.2017-1,204.3-----------
29.05.2017-1,204.3-----------
30.05.2017-1,204.3-----------
31.05.2017-1,204.3-----------
01.06.2017-1,204.3-----------
02.06.2017-1,204.3-----------
06.06.2017-1,204.3-----------
07.06.2017-1,204.3-----------
08.06.2017-1,204.3-----------
09.06.2017-1,204.3-----------
12.06.2017-1,250-----------
13.06.2017-1,250-----------
14.06.20171,280.21,278.71,281.61,281.61,278.71,278.7-2564,995,5951509,979,614300
15.06.20171,276.51,257.11,281.41,281.91,2561,257.1-1.69 %10306,274,38218920,008,440612
16.06.20171,261.31,260.41,2611,261.51,260.21,260.4+0.26 %1111,279,9993922,237,044678
19.06.20171,256.31,254.61,259.81,259.81,253.71,254.6-0.46 %18425,0341322,006,161674
20.06.20171,250.11,246.31,252.21,253.51,2461,246.3-0.66 %4141,041,4683221,740,106670
21.06.20171,249.61,248.51,246.21,252.71,246.21,248.5+0.18 %17260,154821,898,658674
22.06.20171,256.21,2581,257.21,2581,254.21,258+0.76 %1123,105,9039523,114,320706
23.06.20171,2611,261.11,257.91,262.31,257.91,261.1+0.25 %2581,903,8845826,262,256800
26.06.20171,249.21,2421,260.71,260.71,2421,242-1.52 %391,268,4533925,740,817796
27.06.20171,2501,2541,248.51,2541,247.51,254+0.97 %19912,8352826,163,560800
29.06.20171,247.21,2441,254.11,254.21,2441,244-0.80 %161,953,0476029,155,725898
30.06.20171,2501,249.51,2501,2501,2501,250+0.48 %1132,529129,134,551896
03.07.20171,230.51,230.51,2381,2381,229.11,230.5-1.56 %661,183,5013728,659,662896
04.07.20171,228.41,2281,2281,229.51,2271,228-0.20 %23827,198,93285142,556,7211,332
05.07.20171,225.71,2241,2271,2281,222.11,223.5-0.37 %10205,346,57316748,594,6281,520
06.07.20171,227.41,228.51,227.51,2301,225.51,228.5+0.41 %1101,119,5013548,278,7411,508
07.07.20171,222.71,217.61,226.41,228.91,217.61,217.6-0.89 %2191,050,0333348,415,5971,528
10.07.20171,2141,2131,214.31,216.91,211.71,213-0.38 %2265,714,09118157,661,0061,828
11.07.20171,214.61,214.41,2191,2191,2141,214.4+0.12 %17504,7141658,286,6591,848
12.07.20171,221.41,223.61,213.51,2281,213.51,223.6+0.76 %10104,905,27115558,082,7911,832
13.07.20171,224.41,223.61,225.41,225.41,2241,224.1+0.04 %55667,7102158,908,4581,854
14.07.20171,231.11,235.61,2201,2371,2201,235.6+0.94 %5177,335,08122962,044,6171,930
17.07.20171,237.21,2391,2341,2391,233.71,239+0.28 %5216,681,76920864,083,4171,992
18.07.20171,242.81,245.91,2381,245.91,2381,245.9+0.56 %2113,029,3859460,349,1211,868
19.07.20171,245.31,245.51,2461,2461,243.91,245.5-0.03 %69904,5982860,619,9011,876
20.07.20171,242.51,242.51,243.21,246.31,239.81,245-0.04 %1222,834,9378860,759,6781,886
21.07.20171,2521,2531,242.71,2551,242.71,253+0.64 %25229,627,01729750,476,3131,556
24.07.20171,258.81,260.11,257.71,262.21,257.41,260.1+0.57 %1155,786,08517845,035,2771,384
25.07.20171,2581,2571,261.51,261.51,253.41,257-0.25 %5101,853,1865743,792,1931,348
26.07.20171,251.21,2541,256.21,256.21,2501,254-0.24 %2115,376,55116653,495,3821,648
27.07.20171,265.21,267.91,253.81,2681,252.41,267.9+1.11 %12318,219,91955654,249,7971,652
28.07.20171,266.91,266.91,265.31,2711,260.31,266.9-0.08 %13114,905,97445434,671,0881,056
31.07.20171,272.41,271.71,269.11,272.81,269.11,271.7+0.38 %1142,927,9698934,722,2831,056
01.08.20171,273.31,2751,274.51,2751,269.51,275+0.26 %1163,555,97310832,375,008982
02.08.20171,274.71,2741,2771,2781,268.21,274-0.08 %5213,401,28810329,901,035906
03.08.20171,268.51,2721,2741,274.41,264.51,272-0.16 %5246,501,82919840,105,3911,218
04.08.20171,271.51,265.11,273.91,274.71,265.11,265.1-0.54 %251510,039,11230539,953,3291,220
07.08.20171,260.91,260.31,260.31,262.11,259.61,260.3-0.38 %1132,145,9046639,776,5851,224
08.08.20171,262.81,267.41,261.81,2681,261.21,268+0.61 %19682,3952139,919,0711,224
09.08.20171,273.11,278.21,262.71,278.51,257.11,278.2+0.80 %253817,717,77854116,045,957488
10.08.20171,283.91,2901,278.11,289.21,278.11,289+0.84 %2285,838,70117718,693,126564
11.08.20171,290.41,2891,290.21,2951,286.71,289-255430,470,89691925,106,294758
14.08.20171,288.41,286.41,290.91,294.11,283.31,286.9-0.16 %1583,632,51211024,992,852758
15.08.20171,2781,272.71,2871,288.71,271.61,272.7-1.10 %17815,571,82047651,409,5991,578
16.08.20171,275.41,277.51,276.51,278.91,2741,277.5+0.38 %2172,446,1067551,617,8261,580
17.08.20171,287.21,287.41,276.71,293.11,276.71,287.4+0.78 %13914,380,48543830,997,826944
18.08.20171,297.71,301.41,2921,3031,2801,301.4+1.09 %1344,664,20014129,126,078878
21.08.20171,293.81,294.51,298.21,298.21,2881,294.5-0.53 %15115,405,78546849,207,2951,494
22.08.20171,289.61,287.91,294.81,294.81,287.91,287.9-0.51 %1133,216,4999852,905,6931,614
23.08.20171,292.21,291.41,290.31,293.11,290.31,293.1+0.40 %2299,028353,179,2191,612
28.08.20171,294.21,301.41,293.51,301.51,293.41,301.4+0.64 %151,056,7503253,598,2611,614
29.08.20171,3171,324.41,300.71,327.41,300.71,325.4+1.84 %255230,188,03890129,784,966884
30.08.20171,310.61,309.11,321.21,321.21,3091,309.1-1.23 %25459,856,74229430,406,350908
31.08.20171,311.51,312.31,310.91,312.31,309.51,312.3+0.24 %25288,862,40226333,044,385980
01.09.20171,325.91,323.41,3191,3331,317.11,323.4+0.85 %1306,213,48018236,324,4081,066
04.09.20171,3311,335.11,322.21,340.21,322.21,335.1+0.88 %72911,689,68733941,298,4301,194
05.09.20171,335.31,3341,337.31,340.51,3321,334-0.08 %253615,526,15344843,832,4271,266
06.09.20171,341.81,342.61,339.81,344.71,339.81,342.6+0.64 %4143,765,27510845,627,8801,308
07.09.20171,338.91,346.21,3431,346.41,335.71,346.4+0.28 %1163,516,39810142,637,8561,218
08.09.20171,351.81,349.81,347.61,355.31,344.41,349.8+0.25 %14526,327,61674745,540,1821,294
11.09.20171,337.61,335.71,3501,3501,3341,335.7-1.04 %25238,558,20424645,230,8941,302
12.09.20171,329.31,329.11,335.51,336.11,326.41,329.1-0.49 %13029,019,78983930,295,102876
13.09.20171,332.71,328.11,330.71,334.71,330.71,333.5+0.33 %36799,3742330,272,144874
14.09.20171,322.71,3201,324.71,324.71,317.21,319.3-1.06 %5124,844,69514031,425,676910
15.09.20171,3261,3251,325.51,3301,323.41,324.7+0.41 %3156,746,041194--
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, 2008-2019. 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