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, 06.07.2024 05:26
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-3.17
Contract Trading Symbol:GXH7
First Trading Day:16.09.2016
Last Trading Day:15.03.2017
Delivery:15.03.2017
•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
16.09.2016-1,328-----------
19.09.2016-1,315-----------
20.09.2016-1,315-----------
21.09.2016-1,315-----------
22.09.2016-1,315-----------
23.09.2016-1,315-----------
26.09.2016-1,315-----------
27.09.2016-1,315-----------
28.09.2016-1,315-----------
29.09.2016-1,315-----------
30.09.2016-1,315-----------
03.10.2016-1,315-----------
04.10.2016-1,315-----------
05.10.2016-1,315-----------
06.10.2016-1,315-----------
07.10.2016-1,315-----------
10.10.2016-1,315-----------
11.10.2016-1,315-----------
12.10.2016-1,315-----------
13.10.2016-1,315-----------
17.10.2016-1,315-----------
18.10.2016-1,315-----------
19.10.2016-1,315-----------
20.10.2016-1,315-----------
21.10.2016-1,315-----------
24.10.2016-1,315-----------
25.10.2016-1,315-----------
26.10.2016-1,315-----------
27.10.2016-1,315-----------
28.10.2016-1,315-----------
31.10.2016-1,315-----------
01.11.2016-1,315-----------
02.11.2016-1,315-----------
03.11.2016-1,315-----------
04.11.2016-1,315-----------
07.11.2016-1,315-----------
08.11.2016-1,315-----------
09.11.2016-1,315-----------
10.11.2016-1,315-----------
11.11.2016-1,315-----------
14.11.2016-1,315-----------
15.11.2016-1,315-----------
16.11.2016-1,315-----------
17.11.2016-1,315-----------
18.11.2016-1,315-----------
21.11.2016-1,315-----------
22.11.2016-1,315-----------
23.11.2016-1,315-----------
24.11.2016-1,315-----------
25.11.2016-1,315-----------
28.11.2016-1,315-----------
29.11.2016-1,315-----------
30.11.2016-1,315-----------
01.12.2016-1,315-----------
02.12.2016-1,215-----------
05.12.2016-1,215-----------
06.12.2016-1,215-----------
07.12.2016-1,184.7-----------
08.12.2016-1,192.7-----------
09.12.20161,174.11,172.61,174.91,174.91,172.51,172.6-191,762,377583,520,157116
12.12.2016-1,178.5---------3,577,637116
13.12.20161,164.71,164.71,164.71,164.71,164.71,164.7-1130,40913,588,211118
14.12.20161,169.71,167.61,1701,1701,167.61,167.6+0.25 %15492,429164,485,396146
15.12.20161,143.21,140.71,161.91,161.91,131.41,140.7-2.30 %3182,946,2879810,139,561338
16.12.20161,134.81,136.91,1301,1411,1301,141+0.03 %1244,422,57614813,710,972458
19.12.20161,1421,1431,137.81,144.91,137.81,142.4+0.12 %35482,3201614,301,097474
20.12.20161,1391,133.31,145.61,145.61,1351,136.4-0.52 %19663,2822213,979,543466
21.12.20161,1381,1411,134.61,141.91,134.61,141+0.40 %27691,7372314,354,123476
22.12.20161,137.81,137.51,139.61,140.21,134.51,137-0.35 %17717,8342415,548,348520
23.12.20161,1371,137.71,139.51,139.51,135.71,135.7-0.11 %102447,9671515,240,707510
26.12.20161,137.21,137.81,138.51,138.51,136.81,136.8+0.10 %2531,769,1555912,840,792428
27.12.20161,145.91,144.21,138.81,149.81,138.71,147+0.90 %381,557,4435113,234,279434
28.12.20161,143.81,143.31,144.11,145.81,142.51,142.7-0.38 %591,137,9603714,141,463460
29.12.20161,150.81,150.91,143.61,154.41,143.61,150.3+0.66 %114907,4812913,581,700434
04.01.20171,162.91,170.11,160.51,1711,160.51,170.1+1.72 %1101,179,7953811,558,423370
05.01.20171,179.81,182.61,170.91,182.81,170.71,182.8+1.08 %2062,542,958827,833,806252
06.01.20171,184.11,181.11,184.71,187.81,178.91,178.9-0.33 %1188,254,48025813,659,355428
10.01.20171,188.41,1941,182.71,194.41,178.81,194+1.28 %1181,388,8774314,018,681432
11.01.20171,191.11,186.11,192.51,195.51,186.11,186.1-0.66 %5232,583,9328017,368,598540
12.01.20171,199.11,2081,183.41,210.31,1831,206+1.68 %1775,195,54215916,130,589490
13.01.20171,200.71,194.51,207.51,207.51,194.51,194.5-0.95 %1141,262,4853817,715,261536
16.01.20171,206.81,207.81,201.21,2081,2011,207.8+1.11 %25131,438,6204315,201,827454
17.01.20171,219.11,220.11,206.51,2221,206.51,220+1.01 %1172,728,3458110,652,559316
18.01.20171,218.61,218.41,2181,221.11,2171,218.4-0.13 %251911,189,52833412,594,500376
19.01.20171,207.31,201.91,218.71,218.81,2021,202-1.35 %1198,282,5092505,013,310152
20.01.20171,206.41,2051,203.51,2101,203.51,205+0.25 %5234,930,1801494,494,982136
23.01.20171,207.61,2171,2071,2191,204.51,217+1.00 %14511,321,22234321,022,475632
24.01.20171,219.71,2201,221.61,221.71,2171,220+0.25 %110863,5812621,794,236656
25.01.20171,209.11,201.21,217.91,2181,1981,202-1.48 %1251,776,4565421,374,348654
26.01.20171,195.21,193.81,2021,203.91,189.51,194.3-0.64 %1423,707,99711420,856,654642
27.01.20171,189.91,188.81,192.81,193.81,185.51,185.5-0.74 %10184,885,82915122,240,350688
30.01.20171,194.81,197.21,1951,197.21,193.71,197.2+0.99 %1221,360,8974222,532,008694
31.01.20171,205.21,215.31,200.71,2161,196.51,215.3+1.51 %1293,623,39311126,267,479798
01.02.20171,214.71,208.11,217.41,217.41,206.51,206.5-0.72 %291,639,7715027,464,339842
02.02.20171,2181,224.91,206.71,2271,206.51,227+1.70 %1384,306,22213128,429,115860
03.02.20171,2181,219.31,223.91,224.11,214.31,220-0.57 %3192,440,5027428,327,908858
06.02.20171,227.21,231.21,222.71,232.41,222.71,232.2+1.00 %651,238,0953728,804,767858
07.02.20171,235.21,235.11,233.51,238.71,231.91,235.1+0.24 %5151,569,4024728,579,991856
08.02.20171,240.11,246.11,238.61,2481,237.61,248+1.04 %2337,309,21521919,651,973586
09.02.20171,242.51,241.21,244.11,2451,2401,243-0.40 %1174,264,53212726,163,782780
10.02.20171,232.81,231.11,235.31,238.41,2271,227.7-1.23 %2244,695,67314025,589,638764
13.02.20171,230.31,2251,2351,237.61,2201,225-0.22 %1164,343,29313025,415,957764
14.02.20171,232.21,233.61,225.51,2361,225.51,234.5+0.78 %20184,932,29614727,478,182818
15.02.20171,225.51,2271,230.11,230.71,220.11,227-0.61 %1175,460,16216526,306,085794
16.02.20171,238.61,2421,228.61,2421,228.61,242+1.22 %13910,162,27430420,380,142608
17.02.20171,245.11,245.51,245.11,246.51,241.81,245.5+0.28 %1161,817,1165420,869,826620
20.02.20171,240.31,239.61,243.91,243.91,238.81,238.8-0.54 %2122,011,2326021,641,601646
21.02.20171,235.51,2361,2411,2411,230.71,236-0.23 %5214,911,07414721,656,931648
22.02.20171,239.81,241.21,2371,241.61,236.51,241.2+0.42 %15207,557,38822622,430,769670
23.02.20171,2391,246.61,239.51,246.61,234.81,246.6+0.44 %1131,400,1314223,009,394686
24.02.20171,256.51,255.71,256.31,2611,2541,255.7+0.73 %25319,084,14626824,863,898734
27.02.20171,258.21,259.61,258.91,259.61,256.71,259.6+0.31 %2552,178,5596421,604,799634
28.02.20171,260.91,257.71,259.71,265.81,2521,257.7-0.15 %1143,767,61011021,249,716622
01.03.20171,2491,243.81,2591,2601,2401,243.8-1.10 %1234,922,36814521,703,125642
02.03.20171,242.81,2401,249.31,249.31,2401,240-0.31 %2112,457,7877321,700,897646
03.03.20171,230.51,227.71,234.51,235.91,227.71,227.7-0.99 %5163,200,3139622,416,903674
06.03.20171,231.11,2331,228.11,237.81,226.31,233+0.43 %1111,530,2894622,389,199672
07.03.20171,222.91,218.61,2281,2281,218.61,218.6-1.17 %5172,604,6017920,106,091612
09.03.20171,209.81,209.11,216.11,216.11,2051,209.1-0.78 %2155,208,66516019,716,986606
10.03.20171,197.91,2021,203.91,203.91,196.21,202-0.59 %10166,744,36821019,528,871606
13.03.20171,200.81,208.71,200.31,208.71,199.71,208.7+0.56 %15678,2172119,569,515602
14.03.20171,204.21,204.31,205.51,2061,203.71,204.3-0.36 %3103,077,9639518,338,949566
15.03.20171,200.91,202.251,203.71,203.71,197.41,202.2-0.17 %1214,551,607141--
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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine