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, 18.07.2019 14:38
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-12.12
Contract Trading Symbol:UXZ2
First Trading Day:18.06.2012
Last Trading Day:17.12.2012
Delivery:17.12.2012
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
18.06.2012937.7928.2985985928.2928.2-201033,7563646,41050
19.06.2012911.5927.6926926903.5922-0.67 %5678,3878633,39436
20.06.2012953.3965.5950965.5950965.5+4.72 %2521,9272336,68938
21.06.2012965.49859531,003953985+2.02 %11898,47010227,58028
22.06.2012957.5965.6962.7965.6955.8965.6-1.97 %1540,2174263,73066
25.06.2012936.7937942942.3927937-2.96 %2737,4674028,11030
26.06.2012-975.3---------29,25930
27.06.2012972.3973.5964982.8964973.5-21112,6401335,04636
02.07.20121,013.21,038999.51,028999.51,026+5.39 %246,079635,29234
03.07.20121,116.71,139.91,055.81,139.91,055.81,139.9+11.10 %21988,22079186,944164
04.07.20121,175.81,159.41,169.91,1991,154.61,159.4+1.71 %1714,10912199,417172
05.07.20121,113.31,1071,120.11,1231,1071,107-4.52 %8416,69915201,474182
06.07.20121,129.61,0901,199.81,199.81,0901,090-1.54 %146,7776202,740186
07.07.20121,1131,1131,1131,1131,1131,113+2.11 %313,3393200,340180
09.07.20121,1001,1851,102.31,1851,0921,185+6.47 %1014246,396224210,930178
10.07.20121,152.81,136.81,147.21,179.91,136.81,136.8-4.07 %41140,34935202,350178
11.07.20121,151.61,157.11,1461,157.11,1461,157.1+1.79 %122,3032208,278180
12.07.20121,112.81,122.31,112.81,112.81,112.81,112.8-3.83 %616,6776202,014180
13.07.20121,1511,156.31,1511,1511,1511,151+3.43 %111,1511210,447182
16.07.20121,168.51,1581,1651,181.11,156.91,156.9+0.51 %6579,45968196,860170
17.07.20121,174.41,1581,1901,1901,110.11,158+0.10 %2014245,447209141,276122
18.07.20121,131.91,141.21,1581,1581,116.41,141.2-1.45 %119266,004235435,938382
19.07.20121,126.31,126.71,130.61,197.41,082.11,126.7-1.27 %2513128,394114317,729282
20.07.20121,096.21,096.21,096.21,096.21,096.21,096.2-2.71 %122,1922309,128282
23.07.20121,040.71,022.71,064.41,064.41,022.71,022.7-6.70 %4410,40710288,401282
24.07.20121,003.49909901,099.5989.6990-3.20 %320114,388114397,980402
25.07.2012978992980992976.7992+0.20 %1433,25234339,264342
26.07.20121,006.11,0509971,0509971,050+5.85 %1433,20133294,000280
27.07.20121,063.51,063.51,063.51,063.51,063.51,063.5+1.29 %111,0641297,780280
30.07.20121,089.41,093.31,085.51,093.31,085.51,093.3+2.80 %122,1792310,497284
31.07.2012-1,028.7---------292,151284
01.08.20121,0421,0481,005.21,049.11,005.21,048-537,2947308,112294
02.08.20121,0481,0591,042.91,0861,036.51,086+3.63 %5015991,690949389,712368
03.08.20121,078.91,0841,0711,0801,0711,080-0.55 %1452,86749307,856284
06.08.20121,093.81,100.21,0881,103.41,0881,100.2+1.87 %411263,613241224,441204
07.08.20121,117.71,1081,122.51,122.51,108.21,108.2+0.73 %123,3533221,600200
08.08.20121,089.91,074.31,083.11,099.51,079.31,086-2.00 %9928,33626236,346220
09.08.20121,0631,061.81,0631,0631,0631,063-2.12 %20121,26020233,596220
10.08.20121,0581,0581,0581,0581,0581,058-0.47 %20252,90050338,560320
13.08.2012-1,062---------339,840320
14.08.20121,073.11,072.11,077.41,077.41,0691,075.2-1412,87812332,351310
15.08.20121,059.71,0651,056.51,070.91,052.41,064-1.04 %1974,17670330,150310
16.08.20121,071.11,070.31,0701,076.51,0701,070.3+0.59 %17623,56322331,793310
17.08.20121,067.91,0711,066.31,0711,066.31,071+0.06 %133,2043329,868308
20.08.20121,065.21,0651,0741,0741,0651,065-0.56 %25354,32451383,400360
21.08.20121,081.51,0821,078.61,082.41,078.61,082+1.60 %21216,22215387,356358
22.08.20121,070.11,068.61,070.91,0761,0671,067.5-1.34 %141119,848112540,712506
23.08.20121,068.71,0481,0801,0801,045.31,047.1-1.91 %8959,84956494,656472
27.08.20121,029.51,020.71,0401,045.11,020.91,021.8-2.42 %145448,863436955,375936
28.08.2012997.39881,114.71,114.7970.1988-3.31 %277732,9877351,150,0321,164
29.08.2012971.59691,069.71,069.7958.9969-1.92 %41111,010,3801,0401,135,6681,172
30.08.2012959.3972950.2976948.5972+0.31 %556545,8665691,456,0561,498
31.08.2012979.3972.9982987967972.9+0.09 %533440,7034501,270,6071,306
03.09.2012973.5972989994.5962972-0.09 %2234369,9253801,461,8881,504
04.09.2012956.7945970.1970.1950950-2.26 %12860,271631,396,7101,478
05.09.2012910.8936.5920936.5900936.5-1.42 %52646,525,2927,1647,130,5117,614
06.09.2012947958939.1958939958+2.30 %27971,437,5981,5187,048,9647,358
07.09.2012980.6981985991.8965981+2.40 %81455,219,6795,32314,363,80214,642
10.09.20121,009.11,016.7976.81,030974.11,016.7+3.64 %2711,138,3101,12814,315,13614,080
11.09.20121,022.31,0301,0151,0301,0151,030+1.31 %1761212,922,7482,85917,637,72017,124
12.09.20121,055.91,0521,0301,073.61,029.51,052+2.14 %12434,443,1644,20821,877,39220,796
13.09.20121,033.51,022.11,051.51,051.51,022.11,022.1-2.84 %13258,808,4528,52327,535,37426,940
14.09.20121,119.91,135.61,0601,145.41,0601,126.7+10.23 %992917,290,38015,43947,499,87741,828
17.09.20121,124.51,121.91,124.51,139.11,112.71,119.1-0.68 %22,42516,434,42714,61554,973,10049,000
18.09.20121,085.51,080.91,108.21,108.21,075.31,081-3.40 %306,99141,200,85837,95752,200,98548,294
19.09.20121,070.51,065.21,0621,088.91,061.11,065.2-1.46 %16,68134,843,95232,54855,002,66751,636
20.09.20121,058.61,063.71,045.71,066.51,041.31,063.7-0.14 %75,42829,010,32527,40549,085,50046,146
21.09.20121,083.31,0911,064.31,095.71,064.31,091+2.57 %17,24744,711,94941,27562,621,21857,398
24.09.20121,066.51,060.71,077.51,0841,0571,060.7-2.78 %47,12341,871,26639,26247,258,42844,554
25.09.20121,054.11,056.31,0651,075.51,040.11,056.8-0.37 %36,97140,373,55838,30045,027,95642,628
26.09.20121,015.81,003.31,032.71,035.7999.21,003.3-5.06 %16,87739,566,80538,95347,147,07446,992
27.09.20129989981,007.11,016.6984998-0.53 %437,74852,821,41852,92637,550,74837,626
28.09.20121,006.8998.91,015.11,025993.3998.9+0.09 %16,87045,198,09944,89335,840,53235,880
01.10.20121,015.61,020.81,003.51,024.21,000.11,020.8+2.19 %14,59621,922,56521,58641,969,17141,114
02.10.2012996.49751,019.31,019.3975975-4.49 %16,83641,778,14241,92842,900,00044,000
03.10.2012956.9964.9970.2975.3945.1964.9-1.04 %16,14734,722,15736,33943,057,69844,624
04.10.2012944.3941.2965.5970.2933941.2-2.46 %18,92945,646,47148,33946,493,39849,398
05.10.2012937.7964.2947.2966.9924.5964.2+2.44 %337,42845,110,71948,10744,272,20745,916
08.10.2012947.6944.4962.9962.9933944.4-2.05 %16,16937,593,13839,67042,465,89044,966
09.10.2012939.1940941.3951.1930.1939.2-0.55 %45,92233,594,45235,77442,696,68045,422
10.10.2012927.7924.3927.2939.5916.9924.3-1.59 %15,72928,063,15530,24946,569,93150,384
11.10.2012925.8920916.1938.2911920-0.46 %156,75138,393,56041,47248,208,00052,400
12.10.2012881.9871911.8915.9862871-5.33 %19,43952,841,51259,90339,282,10045,100
15.10.2012850.8838886.1886.1831.7838-3.79 %346,36936,490,59141,87336,201,60043,200
16.10.2012871871850898840871+3.94 %19,13361,646,58470,77743,630,13250,092
17.10.2012873.5877860887860877+0.69 %15,85930,980,70235,47149,525,94456,472
18.10.2012847.3823.6870886.1821.1823.6-6.09 %16,93046,676,62955,08847,045,67957,122
19.10.2012826.7826.6826.8847.6812826.6+0.36 %15,54335,131,84142,49049,372,81859,730
22.10.2012813.9818817.2828.5792818-1.04 %25,56126,071,82732,03348,818,24059,680
23.10.2012813.4822.9805.7842.3769822.9+0.60 %18,73448,064,06359,09348,860,51059,376
24.10.2012807.6797.5830838.9790.6797.5-3.09 %37,36936,732,96445,48552,071,96565,294
25.10.2012763.8764792.7792.9743.5764-4.20 %27,62338,440,73350,33158,759,24076,910
26.10.2012799.2837.1748.8837.4735.4837.1+9.57 %2211,49069,833,12087,38351,890,15561,988
29.10.2012881.8885.3837901.1817.8885.3+5.76 %239,76057,033,02864,67961,140,58969,062
30.10.2012874.1886.3899.6906.5846.3886.2+0.10 %513,64487,303,63299,88468,262,82677,020
31.10.2012898.8878899.6919.9865.6878-0.92 %39,03649,996,97255,64764,524,22073,490
01.11.2012844.1855.3869880819.5855.3-2.58 %111,65557,278,91167,85661,954,51172,436
02.11.2012848846.1848.2865836.1846-1.09 %110,32132,829,71238,71558,177,83668,760
05.11.2012839.5851834.1861810851+0.59 %88,32636,581,12843,56955,684,33465,434
06.11.2012851.4860859.7870834.3860+1.06 %127,25428,732,58733,74757,547,76066,916
07.11.2012846.5848.9872.8873.7825.7848.9-1.29 %110,79549,244,38058,17456,185,29566,186
08.11.2012834.6828838.6863817828-2.46 %59,36848,071,14457,60157,560,90469,518
09.11.2012802808.4810817.1792.5808.4-2.37 %248,77143,646,69054,42257,996,23371,742
12.11.2012842.2862.9811879.7787861.2+6.53 %7410,68474,316,80088,24351,316,66359,470
13.11.2012846.6838836874.1827838-2.69 %19,65659,208,85369,93653,187,86063,470
14.11.2012839.2830.7822.1857.6821830.7-0.87 %15,99624,648,65529,37250,031,40060,228
15.11.2012835838.3820.3842.9820.3838.3+0.92 %14,81320,290,61124,21050,200,75759,884
16.11.2012836.6847.2846.8849825.1847.2+1.06 %44,61517,302,42020,68151,226,79560,466
19.11.2012862863855872.8854.2863+1.86 %83,72612,314,09814,28655,375,25864,166
20.11.2012861.8865.5868.5876.3846.3865.5+0.29 %35,62822,706,49726,34758,144,29067,180
21.11.2012874.5877.3859.6884.7855.7877.3+1.36 %55,65331,007,22535,45657,715,81265,788
22.11.2012886.6886.2874.4894873885.1+0.89 %15,49530,498,17034,39855,922,76563,104
23.11.2012876.9872.1881.6887868.7872.1-1.47 %54,99222,602,91425,77657,119,06265,496
26.11.2012876.9902.7866909.6857902.7+3.51 %17,65446,345,00052,85258,002,08664,254
27.11.2012902.6892893.5921890.4892-1.18 %26,32949,547,86154,89357,703,48064,690
28.11.2012890.7892.6880904.5875892.6+0.07 %14,93626,168,99729,37956,351,62363,132
29.11.2012897.3891.1895.9907888.1891.1-0.17 %13,71515,875,51217,69958,946,26566,150
30.11.2012881.2871.9895.1897871871.9-2.16 %34,87327,021,44530,66551,665,30659,256
03.12.2012874.5886.2875.6890864886.2+1.64 %14,15421,374,36424,44147,982,41354,144
04.12.2012905.8907.2876.1919.1876.1907.2+2.37 %16,34635,354,96939,05752,269,23557,616
05.12.2012929.9925915940915925+1.96 %14,62426,793,82328,81550,225,65054,298
06.12.2012928.7929.6925.5940916.8930+0.54 %14,00422,826,39324,43251,419,89455,314
07.12.2012930.8927924.8939920927-0.32 %12,95515,036,69716,15647,532,85251,276
10.12.2012922.4926.7926928.7917926.7-0.03 %52,38212,397,92113,43745,968,02749,604
11.12.2012934.9932.9924.8941924.8932.9+0.67 %12,83110,698,47611,44345,004,96248,242
12.12.2012934.9939931.5947922.5939+0.65 %24,82526,865,38628,73738,840,79641,364
13.12.2012939946.3938949.6929.2946.3+0.78 %13,52615,810,76616,83832,810,11434,672
14.12.2012941.3940949.1949.5931.2940-0.67 %11,9747,265,4697,71929,109,92030,968
17.12.2012914.6904.36934.1939.9903.2905.4-3.68 %172,47224,804,85127,548--
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