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
Thursday, 04.06.2020 03:39
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

UX Index Futures
Contract Symbol:UX-12.10
Contract Trading Symbol:UXZ0
First Trading Day:15.06.2010
Last Trading Day:15.12.2010
Delivery:15.12.2010
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
15.06.20102,1802,1802,1802,1802,1802,180-10121,8001043,60020
16.06.20102,213.92,2502,2002,2502,2002,250+3.21 %10590,7704149,50022
17.06.20102,181.622,1802,1602,2202,1602,180-3.11 %1014170,16678161,32074
18.06.20102,195.222,1902,2692,2692,1652,190+0.46 %10539,51418232,140106
21.06.20102,287.012,314.992,269.992,314.992,2302,314.99+5.71 %612162,37771212,97992
22.06.20102,312.352,2802,3202,3302,2802,280-1.51 %315157,2406886,64038
23.06.20102,281.332,2702,2852,2852,2702,270-0.44 %1468,4403054,48024
24.06.20102,2202,2202,2202,2202,2202,220-2.20 %112,220153,28024
25.06.20102,121.632,130.012,1602,1602,1002,120-4.50 %99169,73080136,32164
29.06.20102,021.381,9802,0902,0901,9561,980-6.60 %140618,541306209,880106
30.06.20101,944.361,9481,970.011,970.011,9001,949.99-1.52 %729491,922253144,15274
01.07.20101,880.751,8801,8501,9001,8501,880-3.59 %110114,72661297,040158
02.07.20101,936.611,9701,8901,9901,8901,990+5.85 %1313191,72499137,90070
05.07.20101,969.911,965.011,9621,9951,9551,965.01-1.26 %2861,06731208,291106
06.07.20102,027.642,0502,0102,0602,0002,050+4.32 %515249,40012386,10042
07.07.20102,022.522,038.992,0302,0402,010.12,040-0.49 %1011194,16296146,80772
08.07.20102,063.232,040.012,0902,1002,040.012,040.01-520338,370164208,081102
09.07.20102,009.722,0252,0302,0301,9802,025-0.74 %1016289,400144243,000120
12.07.20102,011.392,0102,0152,0162,0052,010-0.74 %107108,61554317,580158
13.07.20102,019.312,029.92,0092,0302,0092,029.9+0.99 %211141,35270328,844162
14.07.20102,007.052,0072,0402,0401,995.012,007-1.13 %21194,33147373,302186
15.07.20102,004.031,995.012,0002,014.91,995.011,995.01-0.60 %18126,25463454,862228
16.07.20101,983.171,970.011,980.011,9901,970.011,970.01-1.25 %216222,115112791,944402
19.07.20101,968.421,960.011,9591,9791,9591,960.01-0.51 %211125,97964858,484438
20.07.20101,953.311,9431,9651,9651,920.011,920.01-2.04 %512158,21881944,298486
21.07.20101,979.321,9751,965.011,9901,950.11,975+2.86 %415300,856152505,600256
22.07.20101,996.672,0051,9902,0051,980.011,980.01+0.25 %1341,93021473,180236
23.07.20102,022.082,0202,0352,0352,0152,020+2.02 %213181,98790517,120256
26.07.20102,012.232,0202,010.012,0202,010.012,020-2318,1109553,480274
27.07.20102,028.262,0302,025.012,0452,023.012,030+0.50 %2416,2268572,460282
28.07.20102,021.732,0262,0402,0402,0202,026-0.20 %1530,32615534,864264
29.07.20102,060.242,0892,0352,099.992,030.12,089+3.11 %1013164,81980660,124316
30.07.20102,077.132,0802,0802,0802,071.012,071.01-0.86 %2316,6178640,640308
02.08.20102,134.652,1712,1002,1712,1002,171+4.83 %29130,21361777,218358
03.08.20102,183.232,170.012,1652,1902,1652,170.01-0.05 %211159,37673694,403320
04.08.20102,134.942,1462,1452,1512,1052,148-1.01 %116196,41492691,012322
05.08.20102,1432,1392,1392,1472,1392,147-0.05 %10242,86020603,198282
06.08.20102,117.322,1132,1302,1302,1132,113-1.58 %10586,81041549,380260
09.08.2010-2,129---------553,540260
10.08.20102,097.182,0742,1052,1052,067.12,067.1-1569,20733526,796254
11.08.20102,046.782,032.012,0402,0612,032.012,032.01-1.70 %3018317,251155520,195256
12.08.20102,012.32,019.92,0422,0421,9962,019.9-0.60 %314249,526124767,562380
13.08.20102,033.362,0252,0352,0352,0172,017-0.14 %1222,36711773,550382
16.08.20102,035.12,032.12,038.12,038.12,032.12,032.1+0.75 %10240,70220776,262382
17.08.20102,056.922,0602,030.12,0642,028.12,060+1.37 %507392,8721911,409,040684
18.08.20102,140.92,0652,086.992,2402,0522,065+0.24 %306199,104931,544,620748
19.08.20102,077.052,0572,0712,0882,0602,060-0.24 %18193,166931,415,216688
20.08.20102,036.932,0262,0552,0552,0282,033-1.31 %110295,3551451,620,800800
21.08.20102,029.52,0352,0292,0352,0292,035+0.10 %1324,354121,672,770822
25.08.20101,985.971,9822,0272,0271,9731,981.9-2.61 %1016583,8742941,985,9641,002
26.08.20101,9982,0041,9952,0041,9902,004+1.12 %118269,7301352,036,0641,016
27.08.20101,994.631,9981,9962,0101,9901,998-0.30 %526656,2343292,029,9681,016
30.08.20102,000.551,9962,0122,0121,9961,996-0.10 %1012132,037662,055,8801,030
31.08.20101,977.11,9861,9841,9861,9701,986-0.50 %1018419,1452122,113,1041,064
01.09.20101,980.731,9971,9741,9941,9741,994+0.40 %1018312,9551582,160,7541,082
02.09.20101,995.091,9951,9972,0021,9891,996+0.10 %90793,116,3371,5622,577,5401,292
03.09.20102,004.262,0101,991.12,017.51,9842,010+0.70 %10642,334,9631,1652,954,7001,470
06.09.20102,017.692,019.62,0202,0222,010.52,019.6+0.48 %50461,186,4015884,544,1002,250
07.09.20102,004.842,0002,0102,012.51,995.12,000-0.97 %271263,366,1251,6793,732,0001,866
08.09.20102,008.582,014.512,0022,0251,9952,014.5+0.72 %951545,272,5272,6258,589,8714,264
09.09.20102,022.32,0252,0052,0352,0052,025+0.52 %252077,102,3073,5129,270,4504,578
10.09.20102,016.912,0192,0242,0252,0082,019-0.30 %11453,456,9801,71410,809,7265,354
13.09.20102,023.312,025.992,0252,0352,017.262,025.99+0.35 %12145,483,1592,71013,610,6016,718
14.09.20102,020.512,019.992,0262,0262,0162,019.99-0.30 %12646,289,8623,11317,662,7938,744
15.09.20102,002.91,999.212,0202,0201,994.021,999.2-1.03 %368816,377,6848,17722,950,93111,480
16.09.20101,988.011,979.992,0042,0051,974.251,979.99-0.96 %555014,584,0097,33620,572,09610,390
17.09.20101,993.221,9821,9902,006.991,9801,982+0.10 %566116,860,6808,45920,553,34010,370
20.09.20101,983.841,9871,9891,990.941,9781,987+0.25 %13898,980,8594,52721,590,74210,866
21.09.20101,994.71,997.131,990.012,0041,987.011,997.13+0.51 %2062216,803,3258,42423,478,26011,756
22.09.20101,991.371,9921,987.911,9971,9801,992-0.26 %153211,472,3055,76123,629,10411,862
23.09.20101,980.461,979.991,992.011,995.921,971.011,979.99-0.60 %466213,938,4957,03824,939,95412,596
24.09.20101,979.311,990.251,9821,994.331,968.11,990.25+0.52 %164914,730,0047,44223,309,80811,712
27.09.20101,989.41,985.552,0002,002.971,9831,985.55-0.24 %948512,397,9536,23227,102,75813,650
28.09.20101,978.071,977.031,978.551,989.881,9671,977.03-0.43 %377918,884,6689,54724,424,22912,354
29.09.20101,9811,9701,9851,9951,9701,970-0.36 %1862119,619,8539,90426,595,00013,500
30.09.20101,955.21,956.991,967.941,9681,941.261,956.99-0.66 %2570919,681,07610,06623,824,39612,174
01.10.20101,950.341,9441,9581,9651,9401,944-0.66 %460312,472,4426,39525,034,83212,878
04.10.20101,909.681,871.51,9421,942.011,870.011,871.5-3.73 %201,25630,081,31615,75223,397,49312,502
05.10.20101,836.141,864.991,865.51,8681,8001,864.99-0.35 %92,13359,151,18732,21524,188,92012,970
06.10.20101,878.491,8741,8701,9301,856.991,874+0.48 %11,88749,141,19326,16023,709,84812,652
07.10.20101,883.711,8921,869.991,9071,8651,891.03+0.91 %81,51746,793,25524,84122,056,93611,658
08.10.20101,873.571,872.51,885.991,885.991,865.011,872.5-0.98 %91,45838,305,13320,44525,147,67513,430
11.10.20101,884.161,8871,8831,893.981,8811,887+0.77 %1645911,248,4125,97024,485,71212,976
12.10.20101,874.611,878.11,873.11,887.651,8611,878.1-0.47 %251,35135,893,15019,14733,035,77917,590
13.10.20101,892.031,891.491,889.061,902.251,884.041,891.5+0.71 %91,02025,097,79313,26525,966,37513,728
14.10.20101,868.291,8501,9101,9121,845.551,850-2.19 %491,37440,405,47921,62734,003,00018,380
15.10.20101,841.391,837.191,8471,8571,821.511,837.19-0.69 %11,65139,278,79121,33127,962,03215,220
18.10.20101,826.131,819.061,836.011,846.991,8141,819.06-0.99 %11,38934,451,76318,86633,630,78118,488
19.10.20101,793.861,791.011,814.951,8231,7781,791.01-1.54 %101,47332,303,75018,00828,355,27015,832
20.10.20101,788.791,813.991,7801,8141,7701,814+1.28 %301,58736,074,56120,16727,082,87114,930
21.10.20101,837.81,852.241,813.411,8551,813.411,852.24+2.11 %72,98672,185,03639,27834,722,09118,746
22.10.20101,834.921,834.91,825.011,843.981,8251,834.9-0.94 %91,52736,269,03519,76629,655,65416,162
25.10.20101,851.851,854.991,8401,858.991,8401,854.99+1.10 %11,12524,475,85613,21725,988,41014,010
26.10.20101,851.651,854.961,8551,858.981,842.021,854.96+0.00 %11,58531,239,22916,87131,819,98417,154
27.10.20101,839.141,825.161,840.251,848.91,825.121,825.16-1.61 %11,46932,273,18317,54830,695,54116,818
28.10.20101,835.341,836.911,830.011,8421,827.21,836.91+0.64 %81,20320,544,74511,19437,770,54320,562
29.10.20101,844.511,862.231,834.921,866.991,8261,862.23+1.38 %11,51930,449,17416,50832,797,59517,612
01.11.20101,885.531,879.611,9601,9601,8701,879.5+0.93 %51,59436,843,20319,54030,942,14016,462
02.11.20101,865.291,875.831,899.921,966.661,847.571,875.83-0.20 %101,61433,243,14017,82229,998,27315,992
03.11.20101,907.551,905.161,875.011,9221,8631,905.16+1.56 %482,38547,780,19425,04831,530,39816,550
04.11.20101,957.41,986.61,9241,988.321,9241,986.6+4.28 %31,41330,165,47315,41132,790,82016,506
05.11.20102,019.062,064.991,9982,064.991,993.512,064.99+3.95 %242,22951,477,83225,49638,702,04318,742
08.11.20102,009.391,989.682,057.992,0581,975.231,989.68-3.65 %12,02058,863,00929,29441,070,97520,642
09.11.20101,982.371,9881,9801,9961,9611,988-0.08 %21,79546,113,92623,26245,533,15222,904
10.11.20101,984.681,9831,9732,0001,970.111,983-0.25 %501,61148,001,50724,18644,149,51222,264
11.11.20101,9841,979.861,989.681,9931,9771,979.86-0.16 %197226,422,88713,31850,280,52525,396
12.11.20101,968.371,9741,9691,977.761,9301,974-0.30 %199028,289,39714,37245,654,67223,128
15.11.20101,993.992,014.11,9732,014.11,966.12,014.1+2.03 %41,22024,526,03812,30047,790,56523,728
16.11.20102,009.461,994.32,0002,034.91,988.021,994.3-0.98 %1001,68143,697,63621,74648,030,72124,084
17.11.20101,989.92,0081,9762,0081,9752,008+0.69 %181,56835,907,67118,04547,099,64823,456
18.11.20102,060.92,0792,0282,084.972,0232,079+3.54 %502,33958,329,56828,30361,579,98029,620
19.11.20102,073.872,065.612,078.992,105.972,0502,065.61-0.64 %72,55561,324,25829,57068,962,45533,386
22.11.20102,081.262,074.912,0852,0992,0602,074.91+0.45 %31,92741,575,28719,97671,443,30134,432
23.11.20102,056.552,047.492,0652,075.972,040.22,047.49-1.32 %12,48454,811,20826,65269,434,48133,912
24.11.20102,043.282,059.992,0502,0642,028.192,059.99+0.61 %11,81339,455,77619,31072,482,80835,186
25.11.20102,077.892,0852,074.992,088.32,067.12,085+1.21 %931,80035,799,95617,22970,819,11033,966
26.11.20102,076.322,085.392,0882,0902,0622,085.4+0.02 %11,63830,584,24114,73067,720,95532,474
29.11.20102,101.592,093.492,100.42,117.842,085.632,093.49+0.39 %11,65235,214,24116,75669,721,59133,304
30.11.20102,092.322,098.662,0952,100.692,083.012,098.99+0.26 %201,67933,627,81116,07268,500,26232,640
01.12.20102,133.052,141.912,1052,151.992,1052,141.91+2.04 %102,00440,212,34318,85259,549,38227,802
02.12.20102,169.872,180.862,150.12,181.182,150.12,180.86+1.82 %11,82535,325,51316,28055,581,39825,486
03.12.20102,182.442,1732,165.012,194.482,1572,173-0.36 %751,51229,142,14213,35355,759,18025,660
06.12.20102,177.742,176.992,179.982,190.012,1672,176.99+0.18 %11,15621,254,7329,76058,491,36726,868
07.12.20102,197.172,196.52,1852,2072,183.082,196.5+0.90 %11,44728,943,26613,17361,062,70027,800
08.12.20102,195.312,194.012,180.012,206.992,073.52,194.01-0.11 %11,55133,504,78815,26257,417,24226,170
09.12.20102,215.292,220.882,2012,228.92,199.92,220.88+1.22 %191,49428,619,30112,91952,319,49123,558
10.12.20102,234.12,235.472,221.012,240.92,2202,235.47+0.66 %1595818,576,5528,31548,943,38021,894
13.12.20102,260.512,264.992,2512,2692,2512,265+1.32 %988818,084,0598,00038,613,55017,048
14.12.20102,300.132,3362,2682,337.62,262.012,336+3.14 %5001,43243,884,25819,07912,221,9525,232
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