Trading Results
Futures contract on the price of one troy ounce of gold (Gold futures) | Contract Symbol: | GOLDU-12.17 | Contract Trading Symbol: | GXZ7 | First Trading Day: | 16.06.2017 | Last Trading Day: | 15.12.2017 | Delivery: | 15.12.2017 |
| |
![](/images/e.gif) |
![](/images/e.gif) |
Date | Average Weighted Price | Settlement Price | First Trade | High | Low | Last Trade | Change,% | Last Trade Volume, contracts | Number of trades | Total Volume | Open Interest |
---|
UAH | Contracts | UAH | Contracts |
---|
16.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 19.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 20.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 21.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 22.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 23.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 26.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 27.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 29.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 30.06.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 03.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 04.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 05.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 06.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 07.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 10.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 11.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 12.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 13.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 14.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 17.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 18.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 19.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 20.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 21.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 24.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 25.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 26.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 27.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 28.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 31.07.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 01.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 02.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 03.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 04.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 07.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 08.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 09.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 10.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 11.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 14.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 15.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 16.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 17.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 18.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 21.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 22.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 23.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 28.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 29.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 30.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 31.08.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 01.09.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 04.09.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 05.09.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 06.09.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 07.09.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 08.09.2017 | - | 1,260 | - | - | - | - | - | - | - | - | - | - | - | 11.09.2017 | - | 1,341.2 | - | - | - | - | - | - | - | - | - | - | - | 12.09.2017 | 1,332 | 1,332.4 | 1,332 | 1,332 | 1,332 | 1,332 | - | 1 | 1 | 34,659 | 1 | 69,339 | 2 | 13.09.2017 | - | 1,332.4 | - | - | - | - | - | - | - | - | - | 69,497 | 2 | 14.09.2017 | 1,327.7 | 1,329.2 | 1,328.2 | 1,330 | 1,323.2 | 1,327.1 | - | 5 | 9 | 2,952,567 | 85 | 5,285,709 | 152 | 15.09.2017 | 1,329.3 | 1,329.5 | 1,329.4 | 1,332.9 | 1,328 | 1,329.5 | +0.18 % | 7 | 12 | 4,357,425 | 125 | 13,109,368 | 376 | 18.09.2017 | 1,325.4 | 1,317.8 | 1,327.6 | 1,328 | 1,318.8 | 1,319.4 | -0.76 % | 20 | 13 | 6,142,398 | 177 | 22,220,550 | 644 | 19.09.2017 | 1,314.7 | 1,314 | 1,315.6 | 1,316.2 | 1,311.6 | 1,314 | -0.41 % | 3 | 18 | 11,334,963 | 330 | 28,151,428 | 820 | 20.09.2017 | 1,317.6 | 1,317.2 | 1,314 | 1,321.4 | 1,314 | 1,317.2 | +0.24 % | 1 | 6 | 828,186 | 24 | 28,217,957 | 818 | 21.09.2017 | 1,304.4 | 1,296.8 | 1,318.1 | 1,318.1 | 1,295 | 1,296.8 | -1.55 % | 1 | 34 | 14,031,430 | 410 | 28,443,964 | 836 | 22.09.2017 | 1,301.1 | 1,301.6 | 1,294.6 | 1,302 | 1,294.6 | 1,301.6 | +0.37 % | 25 | 10 | 4,407,949 | 129 | 27,892,594 | 816 | 25.09.2017 | 1,302.7 | 1,300.1 | 1,303.1 | 1,303.7 | 1,297 | 1,300.1 | -0.12 % | 1 | 10 | 2,536,965 | 74 | 28,739,936 | 840 | 26.09.2017 | 1,310.3 | 1,312.3 | 1,303.8 | 1,313.3 | 1,303.8 | 1,312.3 | +0.94 % | 3 | 12 | 2,177,816 | 63 | 28,390,163 | 820 | 27.09.2017 | 1,290.2 | 1,289.6 | 1,296.8 | 1,296.8 | 1,289.5 | 1,289.6 | -1.73 % | 1 | 7 | 1,366,203 | 40 | 30,588,947 | 896 | 28.09.2017 | 1,287.1 | 1,288.2 | 1,291.1 | 1,291.1 | 1,285.3 | 1,288.2 | -0.11 % | 25 | 11 | 7,236,877 | 212 | 35,599,930 | 1,042 | 29.09.2017 | 1,290.4 | 1,287 | 1,286 | 1,293.9 | 1,286 | 1,287 | -0.09 % | 5 | 19 | 6,790,642 | 198 | 30,854,290 | 902 | 02.10.2017 | 1,277.4 | 1,278.8 | 1,287.7 | 1,287.7 | 1,275.1 | 1,278.8 | -0.64 % | 10 | 15 | 3,575,075 | 105 | 30,336,451 | 890 | 03.10.2017 | 1,278.3 | 1,274.8 | 1,279.5 | 1,279.5 | 1,274.8 | 1,274.8 | -0.31 % | 1 | 57 | 6,792,733 | 199 | 29,684,737 | 872 | 04.10.2017 | 1,283.5 | 1,280 | 1,278 | 1,286.2 | 1,275 | 1,280 | +0.41 % | 10 | 32 | 13,798,070 | 401 | 31,501,886 | 918 | 05.10.2017 | 1,281 | 1,279.4 | 1,278 | 1,283.9 | 1,277.9 | 1,279.4 | -0.05 % | 25 | 25 | 17,061,626 | 497 | 52,254,013 | 1,524 | 06.10.2017 | 1,272.7 | 1,265.6 | 1,278.8 | 1,278.8 | 1,265.6 | 1,265.6 | -1.08 % | 2 | 25 | 5,989,606 | 176 | 50,966,082 | 1,506 | 09.10.2017 | 1,283.3 | 1,285.4 | 1,273.8 | 1,286.7 | 1,273.8 | 1,285.4 | +1.56 % | 1 | 48 | 18,842,946 | 553 | 32,423,690 | 950 | 10.10.2017 | 1,291.1 | 1,295.8 | 1,284 | 1,295.8 | 1,284 | 1,295.8 | +0.81 % | 1 | 26 | 2,231,221 | 65 | 32,865,806 | 954 | 11.10.2017 | 1,293.7 | 1,293.8 | 1,297 | 1,297 | 1,291.8 | 1,293.8 | -0.15 % | 2 | 14 | 2,059,447 | 60 | 33,160,858 | 966 | 12.10.2017 | 1,298.8 | 1,298 | 1,293.2 | 1,301.8 | 1,290.1 | 1,298 | +0.32 % | 2 | 31 | 18,922,350 | 547 | 56,352,523 | 1,630 | 13.10.2017 | 1,302.1 | 1,306.7 | 1,298.5 | 1,306.7 | 1,296.6 | 1,306.7 | +0.67 % | 1 | 21 | 7,187,231 | 208 | 65,470,554 | 1,888 | 17.10.2017 | 1,294.2 | 1,290 | 1,304.3 | 1,310 | 1,288.8 | 1,290 | -1.28 % | 25 | 29 | 12,819,184 | 374 | 87,121,745 | 2,550 | 18.10.2017 | 1,284.6 | 1,284.2 | 1,286.9 | 1,291.9 | 1,281 | 1,285.7 | -0.33 % | 20 | 32 | 5,567,113 | 164 | 87,214,903 | 2,570 | 19.10.2017 | 1,290.1 | 1,290.7 | 1,284.7 | 1,292.8 | 1,284 | 1,290.7 | +0.39 % | 1 | 27 | 6,324,620 | 185 | 92,213,121 | 2,696 | 20.10.2017 | 1,285.7 | 1,285 | 1,292 | 1,292 | 1,284.9 | 1,285 | -0.44 % | 25 | 9 | 2,934,374 | 86 | 96,919,277 | 2,842 | 23.10.2017 | 1,280.5 | 1,277.2 | 1,282.7 | 1,283.9 | 1,275.8 | 1,277.2 | -0.61 % | 1 | 68 | 9,019,025 | 265 | 105,434,071 | 3,106 | 24.10.2017 | 1,280.1 | 1,279.7 | 1,277.1 | 1,285 | 1,277.1 | 1,279.8 | +0.20 % | 1 | 47 | 3,072,652 | 90 | 104,639,391 | 3,066 | 25.10.2017 | 1,277.9 | 1,275.1 | 1,279.1 | 1,280.9 | 1,274.4 | 1,275.1 | -0.37 % | 1 | 15 | 513,151 | 15 | 103,973,474 | 3,046 | 26.10.2017 | 1,279.9 | 1,278.3 | 1,280.3 | 1,280.6 | 1,278.3 | 1,278.3 | +0.25 % | 5 | 8 | 3,502,113 | 102 | 104,386,583 | 3,044 | 27.10.2017 | 1,270.9 | 1,268.2 | 1,277 | 1,277 | 1,266.7 | 1,268.2 | -0.79 % | 3 | 71 | 12,193,685 | 357 | 101,365,489 | 2,974 | 30.10.2017 | 1,273.2 | 1,272 | 1,273.4 | 1,275.5 | 1,272 | 1,272 | +0.30 % | 25 | 15 | 2,904,084 | 85 | 97,692,939 | 2,862 | 31.10.2017 | 1,278.4 | 1,272.8 | 1,277 | 1,280.4 | 1,272.8 | 1,272.8 | +0.06 % | 1 | 16 | 5,838,053 | 170 | 91,355,546 | 2,672 | 01.11.2017 | 1,278.4 | 1,280.7 | 1,273.5 | 1,283.5 | 1,273.3 | 1,282 | +0.72 % | 1 | 20 | 4,638,798 | 135 | 92,391,788 | 2,684 | 02.11.2017 | 1,281 | 1,282 | 1,309 | 1,309 | 1,276.7 | 1,282 | - | 12 | 50 | 21,182,453 | 614 | 102,404,264 | 2,966 | 03.11.2017 | 1,277 | 1,269 | 1,280.7 | 1,281.3 | 1,269 | 1,269 | -1.01 % | 3 | 32 | 9,301,050 | 270 | 98,677,617 | 2,884 | 06.11.2017 | 1,271 | 1,272.3 | 1,269.9 | 1,273 | 1,269.6 | 1,272.3 | +0.26 % | 2 | 17 | 7,405,733 | 217 | 102,349,022 | 2,996 | 07.11.2017 | 1,278.6 | 1,281.5 | 1,274 | 1,283 | 1,274 | 1,281.5 | +0.72 % | 1 | 23 | 4,344,370 | 127 | 98,327,889 | 2,868 | 08.11.2017 | 1,283.4 | 1,287.5 | 1,278.3 | 1,288 | 1,277.9 | 1,287.5 | +0.47 % | 20 | 83 | 66,798,657 | 1,954 | 24,006,416 | 700 | 09.11.2017 | 1,287.9 | 1,287.9 | 1,286.4 | 1,290.7 | 1,284 | 1,288 | +0.04 % | 20 | 29 | 11,150,515 | 326 | 23,327,687 | 682 | 10.11.2017 | 1,287.8 | 1,286.8 | 1,287.2 | 1,289.8 | 1,285.7 | 1,286.8 | -0.09 % | 20 | 41 | 27,216,552 | 797 | 19,858,824 | 582 | 13.11.2017 | 1,280 | 1,279.5 | 1,282.7 | 1,282.7 | 1,277.7 | 1,279.9 | -0.54 % | 20 | 15 | 6,238,242 | 184 | 19,521,297 | 576 | 14.11.2017 | 1,276.6 | 1,274 | 1,280.8 | 1,282 | 1,274 | 1,274 | -0.46 % | 2 | 42 | 30,680,217 | 907 | 61,706,717 | 1,828 | 15.11.2017 | 1,285.7 | 1,286.5 | 1,281.5 | 1,293.1 | 1,281 | 1,285.8 | +0.93 % | 1 | 68 | 40,108,396 | 1,178 | 84,083,156 | 2,468 | 16.11.2017 | 1,282.5 | 1,284.2 | 1,285 | 1,285.2 | 1,280 | 1,285.2 | -0.05 % | 25 | 37 | 18,268,842 | 538 | 97,582,841 | 2,870 | 17.11.2017 | 1,283.7 | 1,286.8 | 1,282.4 | 1,288.2 | 1,279.8 | 1,286.2 | +0.08 % | 1 | 29 | 11,123,649 | 327 | 92,135,606 | 2,702 | 20.11.2017 | 1,295.2 | 1,288.5 | 1,288.5 | 1,297.7 | 1,288.5 | 1,288.5 | +0.18 % | 1 | 43 | 20,990,497 | 612 | 77,724,768 | 2,278 | 21.11.2017 | 1,282 | 1,286.6 | 1,288.4 | 1,288.4 | 1,279.7 | 1,286.8 | -0.13 % | 5 | 57 | 27,272,572 | 803 | 115,273,272 | 3,382 | 22.11.2017 | 1,286.3 | 1,290.2 | 1,284.9 | 1,290.2 | 1,283.6 | 1,290.2 | +0.26 % | 1 | 31 | 12,829,425 | 374 | 114,505,398 | 3,328 | 23.11.2017 | 1,294.2 | 1,294.6 | 1,294 | 1,296 | 1,290.2 | 1,294.8 | +0.36 % | 5 | 19 | 4,519,846 | 130 | 118,871,204 | 3,418 | 24.11.2017 | 1,292 | 1,293.6 | 1,293.7 | 1,294.6 | 1,289.5 | 1,293.6 | -0.09 % | 20 | 22 | 10,049,153 | 289 | 117,188,737 | 3,366 | 27.11.2017 | 1,298.2 | 1,296.5 | 1,291.4 | 1,300.5 | 1,291.4 | 1,295.6 | +0.16 % | 15 | 47 | 25,780,608 | 740 | 88,650,271 | 2,548 | 28.11.2017 | 1,299.5 | 1,294.5 | 1,298.8 | 1,300 | 1,294.5 | 1,294.5 | -0.08 % | 20 | 16 | 32,755,907 | 938 | 37,081,396 | 1,066 | 29.11.2017 | 1,292.9 | 1,288.1 | 1,297.4 | 1,298.6 | 1,288.1 | 1,288.1 | -0.49 % | 1 | 41 | 18,126,085 | 519 | 54,768,038 | 1,574 | 30.11.2017 | 1,282.8 | 1,283.6 | 1,292.5 | 1,292.5 | 1,279.8 | 1,283.6 | -0.35 % | 25 | 71 | 41,139,822 | 1,181 | 111,889,493 | 3,210 | 01.12.2017 | 1,278.2 | 1,276.4 | 1,282.2 | 1,283.6 | 1,273.9 | 1,276.4 | -0.56 % | 20 | 43 | 28,701,649 | 830 | 113,819,087 | 3,296 | 04.12.2017 | 1,280.7 | 1,276.4 | 1,281.7 | 1,289.4 | 1,276.1 | 1,276.4 | - | 4 | 23 | 11,223,065 | 322 | 114,840,853 | 3,306 | 05.12.2017 | 1,270.1 | 1,270 | 1,277 | 1,277 | 1,270 | 1,270 | -0.50 % | 20 | 7 | 2,829,091 | 82 | 119,365,813 | 3,460 | 06.12.2017 | 1,267.7 | 1,265.6 | 1,267.6 | 1,268.5 | 1,263.4 | 1,268 | -0.16 % | 1 | 25 | 7,801,331 | 227 | 119,670,315 | 3,488 | 07.12.2017 | 1,258.5 | 1,254.6 | 1,266 | 1,266.3 | 1,252.5 | 1,255.3 | -1.00 % | 1 | 51 | 21,501,695 | 630 | 110,647,674 | 3,252 | 08.12.2017 | 1,248.5 | 1,251.5 | 1,252.2 | 1,253.6 | 1,244.1 | 1,252.4 | -0.23 % | 20 | 59 | 25,553,025 | 755 | 91,400,119 | 2,694 | 11.12.2017 | 1,248.5 | 1,247.1 | 1,249.3 | 1,250.8 | 1,246.9 | 1,246.9 | -0.44 % | 1 | 13 | 2,100,543 | 62 | 90,763,064 | 2,682 | 12.12.2017 | 1,244.4 | 1,240.2 | 1,246 | 1,246 | 1,239.4 | 1,239.4 | -0.60 % | 4 | 49 | 21,948,507 | 649 | 87,363,775 | 2,592 | 13.12.2017 | 1,244.9 | 1,245 | 1,238.4 | 1,246.3 | 1,238.1 | 1,245.5 | +0.49 % | 100 | 26 | 37,678,002 | 1,110 | 30,553,119 | 900 | 14.12.2017 | 1,253.6 | 1,255.2 | 1,247.6 | 1,258.3 | 1,246.4 | 1,255.2 | +0.78 % | 1 | 70 | 44,870,381 | 1,306 | 12,384,457 | 360 | 15.12.2017 | 1,257.4 | 1,257.25 | 1,253.8 | 1,258.6 | 1,253.8 | 1,257.6 | +0.19 % | 5 | 39 | 19,840,647 | 571 | - | - | ![](/images/e.gif) | Date | Average Weighted Price | Settlement Price | First Trade | High | Low | Last Trade | Change,% | Last Trade Volume, contracts | Number of trades | Total Volume | Open Interest |
---|
UAH | Contracts | UAH | Contracts |
---|
|
|