Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 26.04.2024 23:27
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
Market Data
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:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
to:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
Data in CSV
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
18.06.2012
937.7
928.2
985
985
928.2
928.2
-
20
10
33,756
36
46,410
50
19.06.2012
911.5
927.6
926
926
903.5
922
-0.67 %
5
6
78,387
86
33,394
36
20.06.2012
953.3
965.5
950
965.5
950
965.5
+4.72 %
2
5
21,927
23
36,689
38
21.06.2012
965.4
985
953
1,003
953
985
+2.02 %
1
18
98,470
102
27,580
28
22.06.2012
957.5
965.6
962.7
965.6
955.8
965.6
-1.97 %
1
5
40,217
42
63,730
66
25.06.2012
936.7
937
942
942.3
927
937
-2.96 %
2
7
37,467
40
28,110
30
26.06.2012
-
975.3
-
-
-
-
-
-
-
-
-
29,259
30
27.06.2012
972.3
973.5
964
982.8
964
973.5
-
2
11
12,640
13
35,046
36
02.07.2012
1,013.2
1,038
999.5
1,028
999.5
1,026
+5.39 %
2
4
6,079
6
35,292
34
03.07.2012
1,116.7
1,139.9
1,055.8
1,139.9
1,055.8
1,139.9
+11.10 %
2
19
88,220
79
186,944
164
04.07.2012
1,175.8
1,159.4
1,169.9
1,199
1,154.6
1,159.4
+1.71 %
1
7
14,109
12
199,417
172
05.07.2012
1,113.3
1,107
1,120.1
1,123
1,107
1,107
-4.52 %
8
4
16,699
15
201,474
182
06.07.2012
1,129.6
1,090
1,199.8
1,199.8
1,090
1,090
-1.54 %
1
4
6,777
6
202,740
186
07.07.2012
1,113
1,113
1,113
1,113
1,113
1,113
+2.11 %
3
1
3,339
3
200,340
180
09.07.2012
1,100
1,185
1,102.3
1,185
1,092
1,185
+6.47 %
10
14
246,396
224
210,930
178
10.07.2012
1,152.8
1,136.8
1,147.2
1,179.9
1,136.8
1,136.8
-4.07 %
4
11
40,349
35
202,350
178
11.07.2012
1,151.6
1,157.1
1,146
1,157.1
1,146
1,157.1
+1.79 %
1
2
2,303
2
208,278
180
12.07.2012
1,112.8
1,122.3
1,112.8
1,112.8
1,112.8
1,112.8
-3.83 %
6
1
6,677
6
202,014
180
13.07.2012
1,151
1,156.3
1,151
1,151
1,151
1,151
+3.43 %
1
1
1,151
1
210,447
182
16.07.2012
1,168.5
1,158
1,165
1,181.1
1,156.9
1,156.9
+0.51 %
6
5
79,459
68
196,860
170
17.07.2012
1,174.4
1,158
1,190
1,190
1,110.1
1,158
+0.10 %
20
14
245,447
209
141,276
122
18.07.2012
1,131.9
1,141.2
1,158
1,158
1,116.4
1,141.2
-1.45 %
1
19
266,004
235
435,938
382
19.07.2012
1,126.3
1,126.7
1,130.6
1,197.4
1,082.1
1,126.7
-1.27 %
25
13
128,394
114
317,729
282
20.07.2012
1,096.2
1,096.2
1,096.2
1,096.2
1,096.2
1,096.2
-2.71 %
1
2
2,192
2
309,128
282
23.07.2012
1,040.7
1,022.7
1,064.4
1,064.4
1,022.7
1,022.7
-6.70 %
4
4
10,407
10
288,401
282
24.07.2012
1,003.4
990
990
1,099.5
989.6
990
-3.20 %
3
20
114,388
114
397,980
402
25.07.2012
978
992
980
992
976.7
992
+0.20 %
1
4
33,252
34
339,264
342
26.07.2012
1,006.1
1,050
997
1,050
997
1,050
+5.85 %
1
4
33,201
33
294,000
280
27.07.2012
1,063.5
1,063.5
1,063.5
1,063.5
1,063.5
1,063.5
+1.29 %
1
1
1,064
1
297,780
280
30.07.2012
1,089.4
1,093.3
1,085.5
1,093.3
1,085.5
1,093.3
+2.80 %
1
2
2,179
2
310,497
284
31.07.2012
-
1,028.7
-
-
-
-
-
-
-
-
-
292,151
284
01.08.2012
1,042
1,048
1,005.2
1,049.1
1,005.2
1,048
-
5
3
7,294
7
308,112
294
02.08.2012
1,048
1,059
1,042.9
1,086
1,036.5
1,086
+3.63 %
50
15
991,690
949
389,712
368
03.08.2012
1,078.9
1,084
1,071
1,080
1,071
1,080
-0.55 %
1
4
52,867
49
307,856
284
06.08.2012
1,093.8
1,100.2
1,088
1,103.4
1,088
1,100.2
+1.87 %
4
11
263,613
241
224,441
204
07.08.2012
1,117.7
1,108
1,122.5
1,122.5
1,108.2
1,108.2
+0.73 %
1
2
3,353
3
221,600
200
08.08.2012
1,089.9
1,074.3
1,083.1
1,099.5
1,079.3
1,086
-2.00 %
9
9
28,336
26
236,346
220
09.08.2012
1,063
1,061.8
1,063
1,063
1,063
1,063
-2.12 %
20
1
21,260
20
233,596
220
10.08.2012
1,058
1,058
1,058
1,058
1,058
1,058
-0.47 %
20
2
52,900
50
338,560
320
13.08.2012
-
1,062
-
-
-
-
-
-
-
-
-
339,840
320
14.08.2012
1,073.1
1,072.1
1,077.4
1,077.4
1,069
1,075.2
-
1
4
12,878
12
332,351
310
15.08.2012
1,059.7
1,065
1,056.5
1,070.9
1,052.4
1,064
-1.04 %
1
9
74,176
70
330,150
310
16.08.2012
1,071.1
1,070.3
1,070
1,076.5
1,070
1,070.3
+0.59 %
17
6
23,563
22
331,793
310
17.08.2012
1,067.9
1,071
1,066.3
1,071
1,066.3
1,071
+0.06 %
1
3
3,204
3
329,868
308
20.08.2012
1,065.2
1,065
1,074
1,074
1,065
1,065
-0.56 %
25
3
54,324
51
383,400
360
21.08.2012
1,081.5
1,082
1,078.6
1,082.4
1,078.6
1,082
+1.60 %
2
12
16,222
15
387,356
358
22.08.2012
1,070.1
1,068.6
1,070.9
1,076
1,067
1,067.5
-1.34 %
1
41
119,848
112
540,712
506
23.08.2012
1,068.7
1,048
1,080
1,080
1,045.3
1,047.1
-1.91 %
8
9
59,849
56
494,656
472
27.08.2012
1,029.5
1,020.7
1,040
1,045.1
1,020.9
1,021.8
-2.42 %
1
45
448,863
436
955,375
936
28.08.2012
997.3
988
1,114.7
1,114.7
970.1
988
-3.31 %
2
77
732,987
735
1,150,032
1,164
29.08.2012
971.5
969
1,069.7
1,069.7
958.9
969
-1.92 %
4
111
1,010,380
1,040
1,135,668
1,172
30.08.2012
959.3
972
950.2
976
948.5
972
+0.31 %
5
56
545,866
569
1,456,056
1,498
31.08.2012
979.3
972.9
982
987
967
972.9
+0.09 %
5
33
440,703
450
1,270,607
1,306
03.09.2012
973.5
972
989
994.5
962
972
-0.09 %
22
34
369,925
380
1,461,888
1,504
04.09.2012
956.7
945
970.1
970.1
950
950
-2.26 %
1
28
60,271
63
1,396,710
1,478
05.09.2012
910.8
936.5
920
936.5
900
936.5
-1.42 %
5
264
6,525,292
7,164
7,130,511
7,614
06.09.2012
947
958
939.1
958
939
958
+2.30 %
27
97
1,437,598
1,518
7,048,964
7,358
07.09.2012
980.6
981
985
991.8
965
981
+2.40 %
8
145
5,219,679
5,323
14,363,802
14,642
10.09.2012
1,009.1
1,016.7
976.8
1,030
974.1
1,016.7
+3.64 %
2
71
1,138,310
1,128
14,315,136
14,080
11.09.2012
1,022.3
1,030
1,015
1,030
1,015
1,030
+1.31 %
176
121
2,922,748
2,859
17,637,720
17,124
12.09.2012
1,055.9
1,052
1,030
1,073.6
1,029.5
1,052
+2.14 %
1
243
4,443,164
4,208
21,877,392
20,796
13.09.2012
1,033.5
1,022.1
1,051.5
1,051.5
1,022.1
1,022.1
-2.84 %
1
325
8,808,452
8,523
27,535,374
26,940
14.09.2012
1,119.9
1,135.6
1,060
1,145.4
1,060
1,126.7
+10.23 %
9
929
17,290,380
15,439
47,499,877
41,828
17.09.2012
1,124.5
1,121.9
1,124.5
1,139.1
1,112.7
1,119.1
-0.68 %
2
2,425
16,434,427
14,615
54,973,100
49,000
18.09.2012
1,085.5
1,080.9
1,108.2
1,108.2
1,075.3
1,081
-3.40 %
30
6,991
41,200,858
37,957
52,200,985
48,294
19.09.2012
1,070.5
1,065.2
1,062
1,088.9
1,061.1
1,065.2
-1.46 %
1
6,681
34,843,952
32,548
55,002,667
51,636
20.09.2012
1,058.6
1,063.7
1,045.7
1,066.5
1,041.3
1,063.7
-0.14 %
7
5,428
29,010,325
27,405
49,085,500
46,146
21.09.2012
1,083.3
1,091
1,064.3
1,095.7
1,064.3
1,091
+2.57 %
1
7,247
44,711,949
41,275
62,621,218
57,398
24.09.2012
1,066.5
1,060.7
1,077.5
1,084
1,057
1,060.7
-2.78 %
4
7,123
41,871,266
39,262
47,258,428
44,554
25.09.2012
1,054.1
1,056.3
1,065
1,075.5
1,040.1
1,056.8
-0.37 %
3
6,971
40,373,558
38,300
45,027,956
42,628
26.09.2012
1,015.8
1,003.3
1,032.7
1,035.7
999.2
1,003.3
-5.06 %
1
6,877
39,566,805
38,953
47,147,074
46,992
27.09.2012
998
998
1,007.1
1,016.6
984
998
-0.53 %
43
7,748
52,821,418
52,926
37,550,748
37,626
28.09.2012
1,006.8
998.9
1,015.1
1,025
993.3
998.9
+0.09 %
1
6,870
45,198,099
44,893
35,840,532
35,880
01.10.2012
1,015.6
1,020.8
1,003.5
1,024.2
1,000.1
1,020.8
+2.19 %
1
4,596
21,922,565
21,586
41,969,171
41,114
02.10.2012
996.4
975
1,019.3
1,019.3
975
975
-4.49 %
1
6,836
41,778,142
41,928
42,900,000
44,000
03.10.2012
956.9
964.9
970.2
975.3
945.1
964.9
-1.04 %
1
6,147
34,722,157
36,339
43,057,698
44,624
04.10.2012
944.3
941.2
965.5
970.2
933
941.2
-2.46 %
1
8,929
45,646,471
48,339
46,493,398
49,398
05.10.2012
937.7
964.2
947.2
966.9
924.5
964.2
+2.44 %
33
7,428
45,110,719
48,107
44,272,207
45,916
08.10.2012
947.6
944.4
962.9
962.9
933
944.4
-2.05 %
1
6,169
37,593,138
39,670
42,465,890
44,966
09.10.2012
939.1
940
941.3
951.1
930.1
939.2
-0.55 %
4
5,922
33,594,452
35,774
42,696,680
45,422
10.10.2012
927.7
924.3
927.2
939.5
916.9
924.3
-1.59 %
1
5,729
28,063,155
30,249
46,569,931
50,384
11.10.2012
925.8
920
916.1
938.2
911
920
-0.46 %
15
6,751
38,393,560
41,472
48,208,000
52,400
12.10.2012
881.9
871
911.8
915.9
862
871
-5.33 %
1
9,439
52,841,512
59,903
39,282,100
45,100
15.10.2012
850.8
838
886.1
886.1
831.7
838
-3.79 %
34
6,369
36,490,591
41,873
36,201,600
43,200
16.10.2012
871
871
850
898
840
871
+3.94 %
1
9,133
61,646,584
70,777
43,630,132
50,092
17.10.2012
873.5
877
860
887
860
877
+0.69 %
1
5,859
30,980,702
35,471
49,525,944
56,472
18.10.2012
847.3
823.6
870
886.1
821.1
823.6
-6.09 %
1
6,930
46,676,629
55,088
47,045,679
57,122
19.10.2012
826.7
826.6
826.8
847.6
812
826.6
+0.36 %
1
5,543
35,131,841
42,490
49,372,818
59,730
22.10.2012
813.9
818
817.2
828.5
792
818
-1.04 %
2
5,561
26,071,827
32,033
48,818,240
59,680
23.10.2012
813.4
822.9
805.7
842.3
769
822.9
+0.60 %
1
8,734
48,064,063
59,093
48,860,510
59,376
24.10.2012
807.6
797.5
830
838.9
790.6
797.5
-3.09 %
3
7,369
36,732,964
45,485
52,071,965
65,294
25.10.2012
763.8
764
792.7
792.9
743.5
764
-4.20 %
2
7,623
38,440,733
50,331
58,759,240
76,910
26.10.2012
799.2
837.1
748.8
837.4
735.4
837.1
+9.57 %
22
11,490
69,833,120
87,383
51,890,155
61,988
29.10.2012
881.8
885.3
837
901.1
817.8
885.3
+5.76 %
23
9,760
57,033,028
64,679
61,140,589
69,062
30.10.2012
874.1
886.3
899.6
906.5
846.3
886.2
+0.10 %
5
13,644
87,303,632
99,884
68,262,826
77,020
31.10.2012
898.8
878
899.6
919.9
865.6
878
-0.92 %
3
9,036
49,996,972
55,647
64,524,220
73,490
01.11.2012
844.1
855.3
869
880
819.5
855.3
-2.58 %
1
11,655
57,278,911
67,856
61,954,511
72,436
02.11.2012
848
846.1
848.2
865
836.1
846
-1.09 %
1
10,321
32,829,712
38,715
58,177,836
68,760
05.11.2012
839.5
851
834.1
861
810
851
+0.59 %
8
8,326
36,581,128
43,569
55,684,334
65,434
06.11.2012
851.4
860
859.7
870
834.3
860
+1.06 %
12
7,254
28,732,587
33,747
57,547,760
66,916
07.11.2012
846.5
848.9
872.8
873.7
825.7
848.9
-1.29 %
1
10,795
49,244,380
58,174
56,185,295
66,186
08.11.2012
834.6
828
838.6
863
817
828
-2.46 %
5
9,368
48,071,144
57,601
57,560,904
69,518
09.11.2012
802
808.4
810
817.1
792.5
808.4
-2.37 %
24
8,771
43,646,690
54,422
57,996,233
71,742
12.11.2012
842.2
862.9
811
879.7
787
861.2
+6.53 %
74
10,684
74,316,800
88,243
51,316,663
59,470
13.11.2012
846.6
838
836
874.1
827
838
-2.69 %
1
9,656
59,208,853
69,936
53,187,860
63,470
14.11.2012
839.2
830.7
822.1
857.6
821
830.7
-0.87 %
1
5,996
24,648,655
29,372
50,031,400
60,228
15.11.2012
835
838.3
820.3
842.9
820.3
838.3
+0.92 %
1
4,813
20,290,611
24,210
50,200,757
59,884
16.11.2012
836.6
847.2
846.8
849
825.1
847.2
+1.06 %
4
4,615
17,302,420
20,681
51,226,795
60,466
19.11.2012
862
863
855
872.8
854.2
863
+1.86 %
8
3,726
12,314,098
14,286
55,375,258
64,166
20.11.2012
861.8
865.5
868.5
876.3
846.3
865.5
+0.29 %
3
5,628
22,706,497
26,347
58,144,290
67,180
21.11.2012
874.5
877.3
859.6
884.7
855.7
877.3
+1.36 %
5
5,653
31,007,225
35,456
57,715,812
65,788
22.11.2012
886.6
886.2
874.4
894
873
885.1
+0.89 %
1
5,495
30,498,170
34,398
55,922,765
63,104
23.11.2012
876.9
872.1
881.6
887
868.7
872.1
-1.47 %
5
4,992
22,602,914
25,776
57,119,062
65,496
26.11.2012
876.9
902.7
866
909.6
857
902.7
+3.51 %
1
7,654
46,345,000
52,852
58,002,086
64,254
27.11.2012
902.6
892
893.5
921
890.4
892
-1.18 %
2
6,329
49,547,861
54,893
57,703,480
64,690
28.11.2012
890.7
892.6
880
904.5
875
892.6
+0.07 %
1
4,936
26,168,997
29,379
56,351,623
63,132
29.11.2012
897.3
891.1
895.9
907
888.1
891.1
-0.17 %
1
3,715
15,875,512
17,699
58,946,265
66,150
30.11.2012
881.2
871.9
895.1
897
871
871.9
-2.16 %
3
4,873
27,021,445
30,665
51,665,306
59,256
03.12.2012
874.5
886.2
875.6
890
864
886.2
+1.64 %
1
4,154
21,374,364
24,441
47,982,413
54,144
04.12.2012
905.8
907.2
876.1
919.1
876.1
907.2
+2.37 %
1
6,346
35,354,969
39,057
52,269,235
57,616
05.12.2012
929.9
925
915
940
915
925
+1.96 %
1
4,624
26,793,823
28,815
50,225,650
54,298
06.12.2012
928.7
929.6
925.5
940
916.8
930
+0.54 %
1
4,004
22,826,393
24,432
51,419,894
55,314
07.12.2012
930.8
927
924.8
939
920
927
-0.32 %
1
2,955
15,036,697
16,156
47,532,852
51,276
10.12.2012
922.4
926.7
926
928.7
917
926.7
-0.03 %
5
2,382
12,397,921
13,437
45,968,027
49,604
11.12.2012
934.9
932.9
924.8
941
924.8
932.9
+0.67 %
1
2,831
10,698,476
11,443
45,004,962
48,242
12.12.2012
934.9
939
931.5
947
922.5
939
+0.65 %
2
4,825
26,865,386
28,737
38,840,796
41,364
13.12.2012
939
946.3
938
949.6
929.2
946.3
+0.78 %
1
3,526
15,810,766
16,838
32,810,114
34,672
14.12.2012
941.3
940
949.1
949.5
931.2
940
-0.67 %
1
1,974
7,265,469
7,719
29,109,920
30,968
17.12.2012
914.6
904.36
934.1
939.9
903.2
905.4
-3.68 %
17
2,472
24,804,851
27,548
-
-
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
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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine
