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
Wednesday, 21.10.2020 04:38
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-12.11
Contract Trading Symbol:UXZ1
First Trading Day:16.06.2011
Last Trading Day:15.12.2011
Delivery:15.12.2011
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
16.06.20112,332.532,3302,3332,3502,3282,328-5011209,92890372,800160
17.06.20112,323.382,322.152,3252,3252,3222,322.15-0.25 %3420,9109394,766170
20.06.20112,327.62,3352,318.052,3352,318.052,335+0.55 %5458,19025396,950170
21.06.20112,353.852,352.052,353.952,355.452,352.052,352.05+0.73 %139,4154404,553172
22.06.20112,3552,3552,3552,3552,3552,355+0.12 %26105,84545405,060172
23.06.20112,321.882,313.12,333.052,333.052,313.052,313.05-1.78 %3781,26635545,892236
24.06.20112,309.532,2952,334.952,3352,2952,295-0.78 %214485,0002101,074,060468
25.06.20112,280.12,280.052,280.12,280.12,280.052,280.05-0.65 %2250,162221,067,063468
29.06.20112,312.492,305.052,3002,398.952,2902,305.05+1.10 %217178,061771,041,883452
30.06.20112,307.052,307.052,307.052,307.052,307.052,307.05+0.09 %112,30711,042,787452
01.07.20112,3152,315.052,314.952,3152,314.952,315+0.34 %462115,750501,277,908552
04.07.20112,333.652,3272,3162,349.952,3162,327+0.52 %1428,004121,279,850550
05.07.20112,320.512,320.12,3252,3252,320.12,320.1-0.30 %10327,846121,331,737574
06.07.2011-2,317.4---------1,330,188574
07.07.20112,341.192,3542,3252,3552,3252,354-113585,2992501,812,580770
08.07.20112,358.252,3312,3652,382.22,3362,344.95-0.38 %10481,561,1596624,135,1941,774
11.07.20112,322.332,3062,3252,3252,3172,317-1.19 %18246,1671064,556,6561,976
12.07.20112,315.82,3182,2772,378.052,2772,318+0.04 %2323727,1633144,195,5801,810
13.07.20112,320.382,323.82,320.052,328.72,3182,323.8+0.25 %18127,621554,066,6501,750
14.07.20112,344.942,3262,3432,3452,3432,345+0.91 %10372,693314,214,7121,812
15.07.20112,322.022,3162,327.852,327.852,311.052,311.05-1.45 %1583,593364,205,8561,816
18.07.20112,304.932,3052,304.252,3052,3002,305-0.26 %2004477,1212075,112,4902,218
19.07.20112,3252,3252,3252,3252,3252,325+0.87 %20146,500205,249,8502,258
20.07.20112,335.562,317.752,343.552,343.552,317.752,317.75-0.31 %1416,34975,228,8442,256
21.07.20112,315.262,343.952,3202,343.952,3102,343.95+1.13 %218632,0672734,819,1612,056
22.07.20112,354.772,3262,3552,3652,3492,349+0.22 %259379,1191614,656,6522,002
25.07.20112,340.172,349.852,336.052,349.852,325.152,349.85+0.04 %208105,308454,727,8982,012
26.07.20112,346.892,3432,3602,3602,3432,343-0.29 %204103,263444,910,9282,096
27.07.20112,332.522,3202,337.62,337.62,3302,330-0.56 %208214,592925,275,6802,274
28.07.20112,326.042,332.42,321.552,332.42,321.552,332.4+0.10 %5765,129285,280,5542,264
29.07.20112,320.272,320.052,323.752,3252,3172,320-0.53 %1515294,6741275,373,2362,316
01.08.20112,349.792,3452,349.052,350.42,349.052,350+1.29 %2430,547135,421,6402,312
02.08.20112,323.242,322.052,333.92,333.92,317.052,317.05-1.40 %4427,879125,405,7322,328
03.08.20112,299.592,2902,3102,314.952,2902,290-1.17 %4019363,3361585,958,5802,602
04.08.20112,273.482,2262,301.452,301.452,2262,226-2.80 %1524604,7472665,689,6562,556
05.08.20112,162.432,187.92,162.352,221.82,1422,187.9-1.71 %542635,7562944,879,0172,230
08.08.20112,040.561,9762,1452,1601,9761,976-9.68 %251041,652,8578103,916,4321,982
09.08.20111,873.461,936.951,9791,9791,794.31,936.95-1.98 %182002,753,9801,4703,002,2731,550
10.08.20111,888.251,8011,972.851,977.31,8011,801-7.02 %157662,7743512,802,3561,556
11.08.20111,763.731,776.21,838.91,838.91,687.351,779.2-1.21 %1035433,8792462,742,4531,544
12.08.20111,802.281,837.451,766.31,845.11,7611,837.45+3.27 %1034396,5022203,307,4101,800
15.08.20111,883.631,8891,854.851,897.51,854.851,897.5+3.27 %1321220,3851173,411,5341,806
16.08.20111,840.641,8701,848.151,8701,8171,870-1.45 %136644,2253503,152,8201,686
17.08.20111,848.11,877.51,841.81,877.51,826.151,877.5+0.40 %11192,405503,191,7501,700
18.08.20111,811.31,864.41,830.451,864.41,748.451,864.4-0.70 %1060443,7702453,296,2591,768
19.08.20111,685.081,749.851,714.71,749.851,640.21,749.85-6.14 %165759,9714512,729,7661,560
22.08.20111,742.81,7681,687.81,774.91,6871,774.9+1.43 %126292,7911682,828,8001,600
23.08.20111,789.681,7491,7651,835.651,755.61,835.65+3.42 %213186,1271042,773,9141,586
25.08.20111,760.141,7481,7801,824.71,701.11,759.95-4.12 %245367,8702092,873,7121,644
26.08.20111,680.631,717.951,640.11,744.91,640.11,717.95-2.39 %1534529,3993152,989,2331,740
29.08.20111,763.351,816.951,7351,816.951,729.71,816.95+5.76 %126461,9972623,146,9571,732
30.08.20111,774.781,7711,742.11,804.951,742.11,771-2.53 %1441,107,4646244,275,1942,414
31.08.20111,791.191,7901,752.91,808.11,752.91,804.55+1.89 %134745,1344165,094,3402,846
01.09.20111,763.561,7471,769.31,781.81,7461,765-2.19 %5611,372,0527786,876,1923,936
02.09.20111,711.441,6891,7401,7501,6881,695.4-3.94 %10942,736,5901,5997,630,9024,518
05.09.20111,628.811,602.51,685.251,685.251,6041,607.05-5.21 %41104,596,5002,8228,240,0555,142
06.09.20111,605.581,5741,6171,6371,564.31,578.15-1.80 %11966,642,2744,1379,204,7525,848
07.09.20111,605.491,627.91,6121,627.91,5901,627.9+3.15 %71855,266,0163,28011,727,3927,204
08.09.20111,609.851,6051,6101,633.61,588.11,624.95-0.18 %21706,840,2644,24913,655,3408,508
09.09.20111,541.341,5011,5901,5901,4941,510-7.07 %22929,651,8906,26212,566,3728,372
12.09.20111,426.731,420.41,450.051,4731,3951,420.4-5.93 %2550617,093,59611,98121,445,19915,098
13.09.20111,447.821,466.91,4401,475.451,4101,466.9+3.27 %152914,599,84110,08425,213,07717,188
14.09.20111,471.341,4671,458.91,483.851,4561,467+0.01 %151212,128,2268,24333,512,14822,844
15.09.20111,490.491,4951,4931,509.51,465.851,498+2.11 %411,50138,536,61725,85525,992,07017,386
16.09.20111,486.331,497.71,5001,5071,473.51,497.7-0.02 %42,82949,375,72433,22027,123,34718,110
19.09.20111,467.861,453.651,4741,491.051,451.051,453.65-2.94 %43,73856,797,45138,69429,253,25320,124
20.09.20111,466.91,468.551,468.651,478.81,455.51,468.55+1.02 %13,60445,908,25831,29625,514,58817,374
21.09.20111,464.881,472.951,455.551,484.91,4531,472.9+0.30 %14,13145,631,02631,15030,793,49320,906
22.09.20111,399.821,3821,399.951,4401,375.151,382-6.17 %36,16969,327,48049,52635,393,02025,610
23.09.20111,355.291,374.91,369.951,378.151,331.951,374.9-0.51 %19,70799,578,74573,47426,871,04619,544
26.09.20111,380.121,3751,3431,400.051,3431,375.4+0.04 %248,11684,881,74961,50336,852,75026,802
27.09.20111,403.771,414.851,4021,424.81,388.751,414.9+2.87 %16,34466,241,14447,18839,015,90427,576
28.09.20111,404.481,403.81,4041,426.051,392.51,403.8-0.78 %225,97866,840,49247,59141,246,45229,382
29.09.20111,432.891,4711,3951,483.951,393.51,471+4.79 %117,80691,276,45463,70146,418,87631,556
30.09.20111,438.231,4351,454.751,462.051,416.41,435-2.45 %187,77987,012,78760,49736,592,50025,500
03.10.20111,394.731,396.951,3951,4051,381.11,396.95-2.65 %25,90462,084,94944,51440,570,22229,042
04.10.20111,342.581,325.051,3701,3751,312.451,325.05-5.15 %17,61192,043,17568,55741,588,01931,386
05.10.20111,328.671,324.11,342.351,3581,3131,324.1-0.07 %77,03879,600,64959,91060,524,61145,710
06.10.20111,347.981,3221,3501,3701,316.151,322-0.16 %18,87781,455,49560,42868,178,18451,572
07.10.20111,342.811,3471,3301,3591,324.051,347+1.89 %95,73865,689,67248,92164,480,89047,870
10.10.20111,341.111,362.151,340.951,3681,331.21,362.15+1.12 %544,05248,757,24736,35662,751,52646,068
11.10.20111,334.431,3291,360.11,364.61,314.751,327-2.58 %25,95878,073,34758,50762,218,46446,816
12.10.20111,339.891,345.91,326.051,353.91,311.051,345.9+1.42 %55,96462,771,30546,84859,747,19344,392
13.10.20111,327.021,321.91,344.11,356.351,3161,321.9-1.78 %86,24358,083,64443,77058,219,12044,042
14.10.20111,329.561,346.91,322.051,354.451,313.251,346.9+1.89 %284,46054,514,56141,00254,185,78740,230
17.10.20111,342.931,3011,355.851,3691,3011,301-3.41 %105,50664,501,65048,03362,304,89047,890
18.10.20111,280.111,2951,273.41,2951,269.851,295-0.46 %306,66073,763,74957,62359,595,90046,020
19.10.20111,285.111,288.851,3001,3001,2751,290-0.39 %25,22845,151,14035,13457,152,76444,344
20.10.20111,2771,281.951,266.151,2891,260.651,281.95-0.62 %15,40047,323,09437,05861,746,40448,166
21.10.20111,298.731,3241,288.851,328.81,2791,324+3.28 %104,35552,313,94640,28160,244,64845,502
24.10.20111,371.641,416.91,3321,418.91,3321,416.9+7.02 %16,65187,912,79264,09362,728,99744,272
25.10.20111,413.431,396.251,401.151,4341,393.151,396.25-1.46 %19,001131,214,36092,83476,743,48554,964
26.10.20111,405.421,402.851,391.31,425.351,384.951,402.85+0.47 %66,63683,395,40359,33378,873,83856,224
27.10.20111,481.861,504.51,474.81,5181,4361,504.5+7.25 %48,443107,967,65172,85999,426,38766,086
28.10.20111,528.721,525.851,512.21,570.11,496.051,525.85+1.42 %110,320126,556,90082,78694,553,87361,968
31.10.20111,465.871,450.751,490.051,497.51,438.051,451-4.90 %87,23686,606,98959,07597,548,43067,240
01.11.20111,376.611,379.21,400.11,4021,352.81,379.25-4.94 %28,801115,951,10184,22980,818,36258,598
02.11.20111,392.941,414.11,3011,4261,3011,412+2.37 %48,594123,151,51988,41192,507,59465,418
03.11.20111,431.561,445.61,3701,466.81,360.151,445.6+2.38 %812,411208,060,396145,33992,142,54463,740
04.11.20111,459.641,443.951,454.91,4891,436.351,443.95-0.11 %410,051131,958,56190,40591,009,28163,028
07.11.20111,451.991,475.71,4221,488.21,4101,475.7+2.20 %610,238142,447,32798,105107,855,96273,088
08.11.20111,517.021,5251,4881,546.151,4801,525+3.34 %1510,392151,805,658100,118122,442,25080,290
09.11.20111,489.631,4401,512.351,5501,4401,440-5.57 %413,171187,586,118125,927117,339,84081,486
10.11.20111,476.41,463.051,440.051,506.81,4251,463.05+1.60 %113,201196,784,370133,289101,857,54169,620
11.11.20111,512.781,5501,4901,552.71,474.751,550+5.94 %2310,996135,844,19089,800103,583,40066,828
14.11.20111,598.851,585.951,5601,644.551,5381,585.95+2.32 %212,950204,061,183127,632115,257,33072,674
15.11.20111,569.11,579.051,595.951,6001,546.11,579.05-0.44 %111,303175,590,222111,993114,939,05072,790
16.11.20111,586.991,5791,578.91,610.051,572.31,579+0.00 %111,193162,277,961102,255122,899,88677,834
17.11.20111,561.931,5721,5661,576.751,536.51,572-0.44 %59,818148,789,09795,259122,776,34478,102
18.11.20111,561.731,567.951,5501,5731,5381,567.95-0.26 %16,51996,700,44861,914107,633,49668,646
21.11.20111,499.241,4731,531.71,531.71,4711,473-6.06 %48,881113,865,69575,94899,834,04867,776
22.11.20111,483.671,467.61,4981,5041,455.651,467.6-0.37 %69,456117,965,21679,50994,736,51564,552
23.11.20111,466.471,449.951,4651,4841,4451,449.95-1.20 %18,31399,163,90467,62190,508,77962,422
24.11.20111,473.51,4551,4501,489.951,4501,455+0.35 %206,26581,216,29955,11896,783,69066,518
25.11.20111,431.411,4351,4601,4601,403.41,435-1.38 %18,389128,518,97689,78582,348,91057,386
28.11.20111,502.331,5071,475.051,5241,475.051,509+5.16 %307,19686,454,58857,54798,820,01865,574
29.11.20111,486.541,484.051,554.851,554.851,462.351,484.05-1.65 %27,568104,707,58370,43798,965,35866,686
30.11.20111,508.371,550.851,4701,5621,462.151,550.85+4.50 %19,147123,903,71482,145125,017,12080,612
01.12.20111,579.511,579.91,537.551,6101,529.51,579.9+1.87 %110,573156,071,43798,813105,379,33066,700
02.12.20111,616.21,610.11,6031,6391,5921,610.1+1.91 %199,034127,704,18979,015109,866,78468,236
05.12.20111,614.781,628.751,6101,629.151,603.251,628.75+1.16 %14,78762,014,22438,404112,380,49368,998
06.12.20111,600.081,5701,6201,625.051,5701,570-3.61 %17,824114,921,36471,822112,647,50071,750
07.12.20111,586.341,581.351,590.951,6081,5681,581.35+0.72 %28,027134,093,79384,530107,977,74168,282
08.12.20111,599.61,575.451,598.71,619.251,573.71,575.45-0.37 %108,183122,951,46376,86494,180,40159,780
09.12.20111,565.661,594.61,5501,594.61,5301,594.6+1.22 %127,557104,083,67966,47985,818,18353,818
12.12.20111,576.281,545.41,5891,596.11,5401,545.4-3.08 %16,38492,780,10158,86078,293,05550,662
13.12.20111,544.431,5371,5521,563.651,522.851,535.45-0.64 %208,269126,417,84481,85469,589,21245,276
14.12.20111,502.891,488.11,5251,548.451,476.351,488.1-3.08 %108,211116,277,30277,37140,767,98827,396
15.12.20111,472.471,471.761,4981,5051,452.21,471.2-1.14 %13,04143,603,63729,632--
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