Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Wednesday, 24.04.2024 15:00
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-12.13
Contract Trading Symbol:
UXZ3
First Trading Day:
18.06.2013
Last Trading Day:
16.12.2013
Delivery:
16.12.2013
•
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
18.06.2013
898.2
889.3
900
900
889.3
889.3
-
1
3
5,389
6
10,672
12
19.06.2013
897.4
898.5
894
902
890
898.5
+1.04 %
1
6
9,872
11
23,361
26
20.06.2013
891.5
891.5
891.5
891.5
891.5
891.5
-0.78 %
5
1
4,458
5
23,179
26
21.06.2013
890.5
892.9
885.8
892.9
885.8
892.9
+0.16 %
6
2
8,015
9
39,288
44
25.06.2013
884.5
880.8
887
887
880.7
880.7
-1.37 %
2
5
28,305
32
84,557
96
26.06.2013
886.4
885.9
886.6
886.6
885.9
885.9
+0.59 %
1
3
2,659
3
86,818
98
27.06.2013
873.7
888
850
889.5
850
888
+0.24 %
1
5
11,359
13
95,904
108
01.07.2013
-
900.2
-
-
-
-
-
-
-
-
-
97,222
108
02.07.2013
893.6
893
894.1
894.1
893
893
-
1
2
1,787
2
98,230
110
03.07.2013
880
880
880
880
880
880
-1.46 %
1
1
880
1
98,560
112
04.07.2013
-
893.3
-
-
-
-
-
-
-
-
-
100,050
112
05.07.2013
884.9
884.7
877.9
889.2
877.9
884.7
-
1
4
3,540
4
95,548
108
08.07.2013
-
884.2
-
-
-
-
-
-
-
-
-
95,494
108
09.07.2013
883.9
884
883.7
884
883.7
884
-
1
2
1,768
2
97,240
110
10.07.2013
-
883
-
-
-
-
-
-
-
-
-
97,130
110
11.07.2013
885.5
881.3
889.8
889.8
881.2
881.2
-
3
2
5,313
6
96,943
110
12.07.2013
898.6
900.3
896
903.5
895
900.3
+2.17 %
25
5
90,756
101
99,033
110
15.07.2013
893.4
897.5
895.2
897.5
889
897.5
-0.31 %
30
4
58,966
66
109,495
122
16.07.2013
-
896.9
-
-
-
-
-
-
-
-
-
109,422
122
17.07.2013
-
894.8
-
-
-
-
-
-
-
-
-
109,166
122
18.07.2013
-
892.7
-
-
-
-
-
-
-
-
-
108,909
122
19.07.2013
887.7
892.5
888.2
892.5
887.5
892.5
-
1
4
24,856
28
155,295
174
22.07.2013
887
887
887
887
887
887
-0.62 %
3
1
2,661
3
154,338
174
23.07.2013
-
881.5
-
-
-
-
-
-
-
-
-
153,381
174
24.07.2013
-
885.7
-
-
-
-
-
-
-
-
-
154,112
174
25.07.2013
892.6
897.9
887.9
897.9
887.9
897.9
-
25
6
75,872
85
213,700
238
26.07.2013
902
900
905
905
900
900
+0.23 %
1
5
4,510
5
212,400
236
29.07.2013
905.6
906.2
908.5
908.5
901.5
906.2
+0.69 %
2
26
36,224
40
266,423
294
30.07.2013
904.8
905.3
899.8
910.3
899.8
905.3
-0.10 %
1
9
75,099
83
273,401
302
31.07.2013
-
903.9
-
-
-
-
-
-
-
-
-
272,978
302
01.08.2013
903.5
904.6
898.6
904.6
898.6
904.6
-
1
3
24,393
27
318,419
352
02.08.2013
904.8
903.3
906
906
903.3
903.3
-0.14 %
2
4
44,336
49
321,575
356
05.08.2013
898.2
899.7
898.2
898.2
898.2
898.2
-0.56 %
2
1
1,796
2
320,293
356
06.08.2013
906.7
904.8
907
907
902
904.8
+0.74 %
2
3
25,387
28
316,680
350
07.08.2013
904.6
905.2
903.1
906.6
903.1
905.2
+0.04 %
25
4
73,270
81
403,719
446
08.08.2013
902.2
904.7
900
904.7
899.7
904.7
-0.06 %
4
3
7,218
8
410,734
454
09.08.2013
904.3
904.5
904.5
904.5
904
904.5
-0.02 %
15
3
36,173
40
428,733
474
12.08.2013
-
905.4
-
-
-
-
-
-
-
-
-
429,160
474
13.08.2013
-
908.3
-
-
-
-
-
-
-
-
-
430,534
474
14.08.2013
903.4
903.4
903.4
903.4
903.4
903.4
-
5
4
99,704
110
428,212
474
15.08.2013
901.9
900.6
905.1
905.1
899.7
900.6
-0.31 %
1
9
16,235
18
430,487
478
16.08.2013
891.4
885
895.6
897.4
885
885
-1.73 %
3
16
180,959
203
555,780
628
19.08.2013
885.3
887.2
882
887.7
881.5
887.2
+0.25 %
5
10
88,530
100
590,875
666
20.08.2013
883.7
885.1
882.2
885.1
882.2
885.1
-0.24 %
22
6
67,161
76
598,328
676
21.08.2013
883.7
882.8
884.3
886.3
882.4
882.8
-0.26 %
2
4
4,419
5
598,538
678
22.08.2013
887.1
888.6
887
888.6
887
888.6
+0.66 %
1
2
23,064
26
646,901
728
23.08.2013
889.6
888
888.3
890.8
887.5
888
-0.07 %
1
10
134,326
151
888,000
1,000
27.08.2013
883.2
881.7
887.2
887.6
879.5
881.7
-0.71 %
10
38
393,904
446
1,377,215
1,562
28.08.2013
875.8
876.6
876
880.7
871.6
876.6
-0.58 %
25
40
348,581
398
1,800,536
2,054
29.08.2013
880.1
880.1
880
880.1
880
880.1
+0.40 %
3
3
36,083
41
1,790,123
2,034
30.08.2013
879.4
879.9
876.3
881
876.3
879.9
-0.02 %
9
33
395,719
450
2,189,191
2,488
02.09.2013
872.6
870.5
879.5
881.1
865.9
870.5
-1.07 %
5
66
541,879
621
2,562,752
2,944
03.09.2013
863.4
863
868.2
868.2
853
863
-0.86 %
21
104
1,249,339
1,447
3,398,494
3,938
04.09.2013
864.5
865
859.8
868.8
859.8
865.5
+0.29 %
1
23
185,007
214
3,460,000
4,000
05.09.2013
864.2
858.2
869.3
869.6
858.1
858.2
-0.84 %
4
33
251,474
291
3,794,960
4,422
06.09.2013
851.5
847.2
858
859.3
845.5
847.2
-1.28 %
20
84
653,079
767
4,154,669
4,904
09.09.2013
854.7
853.7
852
857.1
851.9
853.7
+0.77 %
1
41
189,751
222
4,196,789
4,916
10.09.2013
864.1
869.9
858
870.2
858
870.2
+1.93 %
1
74
619,574
717
4,947,991
5,688
11.09.2013
867
866.4
875.9
875.9
865.5
866.4
-0.44 %
17
43
235,821
272
5,101,363
5,888
12.09.2013
863
862.1
864.3
866.3
862
862.1
-0.50 %
1
45
243,365
282
5,369,159
6,228
13.09.2013
856.8
853.2
860
862
853
853.2
-1.03 %
1
111
737,705
861
6,023,592
7,060
16.09.2013
850.8
852.8
855.7
860
845.8
852.8
-0.05 %
1
281
1,983,719
2,328
8,536,528
10,010
17.09.2013
853.6
856.8
850
859
845
856.8
+0.47 %
12
768
3,989,165
4,674
13,456,901
15,706
18.09.2013
862.9
863.2
852.1
869.4
852.1
863.2
+0.75 %
10
448
2,349,295
2,724
13,440,024
15,570
19.09.2013
874.3
867.2
874.5
885.9
866.9
867.2
+0.46 %
6
1,162
6,651,273
7,608
17,442,861
20,114
20.09.2013
866.9
865
867
872.8
861.3
865
-0.25 %
7
504
2,033,257
2,343
17,267,130
19,962
23.09.2013
851.4
848.1
862.7
863.5
847.1
848.1
-1.95 %
4
754
4,305,675
5,053
17,277,493
20,372
24.09.2013
843.5
838.8
848.1
851
837
838.8
-1.10 %
3
859
5,370,479
6,361
17,665,128
21,060
25.09.2013
833.2
835.1
835
840
821.8
835.1
-0.44 %
1
1,117
6,338,926
7,595
19,250,725
23,052
26.09.2013
842.7
843.9
833.8
847
832.9
843.9
+1.05 %
1
867
4,969,979
5,891
20,527,024
24,324
27.09.2013
844.2
842.7
844.6
849.8
838
842.7
-0.14 %
4
1,208
5,048,934
5,976
21,023,680
24,948
30.09.2013
856.9
854.8
843
865.9
838.4
854.8
+1.44 %
1
1,477
13,089,624
15,283
21,770,046
25,468
01.10.2013
848.4
846.3
851
856
845.1
846.3
-0.99 %
1
590
3,154,187
3,716
21,372,460
25,254
02.10.2013
848.2
856.4
845
859.1
837.5
856.4
+1.19 %
3
838
4,323,011
5,095
22,411,988
26,170
03.10.2013
860
853.5
855
864.8
851.3
853.5
-0.34 %
4
1,036
5,159,637
6,001
23,423,454
27,444
04.10.2013
851.8
853.8
853.3
856.2
845.3
853.8
+0.04 %
5
690
6,990,825
8,214
22,258,566
26,070
07.10.2013
846.9
845.3
851
853
841.8
845.3
-1.00 %
1
608
3,645,670
4,308
21,916,938
25,928
08.10.2013
845.1
843.5
842.8
848.1
842.4
843.5
-0.21 %
1
435
2,165,821
2,570
21,770,735
25,810
09.10.2013
851
849.7
842.4
855.5
842.4
849.7
+0.74 %
10
536
4,903,288
5,737
21,174,524
24,920
14.10.2013
850.5
851.5
857.9
859.9
845.5
851.5
+0.21 %
1
762
4,676,056
5,500
20,892,404
24,536
15.10.2013
858.4
858.8
857.5
861.8
852
858.8
+0.86 %
1
756
8,616,269
9,970
21,047,470
24,508
16.10.2013
860
858.9
851.5
863.3
851.5
858.9
+0.01 %
2
618
3,764,081
4,384
20,805,994
24,224
17.10.2013
864
866
859.3
868.9
856.8
866
+0.83 %
11
763
5,028,036
5,833
20,683,544
23,884
18.10.2013
870.7
871.7
865.1
874
865
871.7
+0.66 %
2
625
5,339,350
6,162
22,756,600
26,106
21.10.2013
868
866.6
871.8
873.9
864.7
866.2
-0.63 %
24
408
1,914,167
2,208
21,983,909
25,368
22.10.2013
865.6
867.9
862.2
869.5
860.6
867.9
+0.20 %
1
524
3,323,452
3,840
22,570,607
26,006
23.10.2013
875.3
876.8
866.2
880.7
864.9
877.1
+1.06 %
10
1,025
4,969,316
5,680
21,190,502
24,168
24.10.2013
888.1
888.8
880.1
895.8
878.2
888.8
+1.33 %
1
996
6,677,428
7,521
22,522,192
25,340
25.10.2013
880.1
880.1
883.4
889.5
875.4
880.1
-0.98 %
5
672
4,362,409
4,957
23,567,318
26,778
28.10.2013
875.8
872.5
880.1
884.9
871.1
872.5
-0.86 %
1
560
3,613,581
4,135
23,695,355
27,158
29.10.2013
869.8
871
871
875
866.2
871
-0.17 %
7
372
2,890,911
3,328
21,234,980
24,380
30.10.2013
867.1
864.3
866.1
875
862.2
864.3
-0.77 %
2
541
2,909,791
3,364
20,890,131
24,170
31.10.2013
867.8
872
866.2
872
862.2
872
+0.89 %
3
490
2,853,874
3,295
21,616,880
24,790
01.11.2013
866.8
864.7
873.3
873.4
863.2
864.7
-0.84 %
3
266
1,612,259
1,867
21,321,773
24,658
04.11.2013
865.5
871.9
867.6
872.1
861
871.9
+0.83 %
1
610
4,917,976
5,682
19,764,229
22,668
05.11.2013
874.9
874.9
873.3
879.7
868
874.9
+0.34 %
1
758
3,793,061
4,337
19,512,020
22,302
06.11.2013
872.8
874.5
875
878.3
870.3
874.3
-0.07 %
1
384
2,090,283
2,395
20,277,906
23,188
07.11.2013
877.3
878.1
868.2
880.9
868.2
878.1
+0.44 %
1
441
4,106,784
4,698
22,189,587
25,270
08.11.2013
880.8
883
875.4
885
874.2
883
+0.56 %
1
495
4,025,551
4,584
23,747,402
26,894
11.11.2013
879.7
880.9
881
883.4
875.8
880.9
-0.24 %
3
625
3,640,045
4,152
23,454,843
26,626
12.11.2013
888.9
893.1
881.1
893.9
880.7
893.7
+1.45 %
1
951
5,786,540
6,517
26,667,966
29,860
13.11.2013
888.9
889.6
893.4
896.4
884.3
889.6
-0.46 %
1
903
4,718,962
5,309
26,360,627
29,632
14.11.2013
894.1
895.1
891.3
897.9
889.5
895.1
+0.62 %
5
766
3,795,134
4,236
25,990,124
29,036
15.11.2013
899.2
900.3
892.1
902.5
892
900.8
+0.64 %
25
762
4,872,852
5,434
25,192,195
27,982
18.11.2013
910.7
913.5
905
914.7
903.5
913.6
+1.42 %
44
812
5,366,373
5,898
24,712,002
27,052
19.11.2013
918.1
910.9
909.6
929
904.8
910.9
-0.30 %
1
1,508
10,787,974
11,772
21,267,693
23,348
20.11.2013
914.7
914.9
918.7
918.7
902.9
915
+0.45 %
3
829
4,961,527
5,435
20,072,906
21,940
21.11.2013
912.2
914.1
913.7
918.6
903.4
914.1
-0.10 %
20
862
5,750,222
6,303
19,660,463
21,508
22.11.2013
916.8
918.2
910.2
922.8
907.7
918.2
+0.45 %
3
954
4,520,523
4,935
20,207,746
22,008
25.11.2013
933.5
936.1
918.4
941.8
915.2
936.1
+1.95 %
3
1,121
6,855,763
7,328
20,541,778
21,944
26.11.2013
938.7
933
933.2
945.2
932.9
933
-0.33 %
1
871
4,776,961
5,089
19,630,320
21,040
27.11.2013
923
925
934.6
935.2
915.8
925
-0.86 %
1
1,086
6,695,414
7,263
17,859,900
19,308
28.11.2013
917.4
915.3
927.3
927.3
912.7
915.3
-1.05 %
1
484
3,022,127
3,302
17,478,569
19,096
29.11.2013
909.3
907.8
915.9
916
906.5
907.8
-0.82 %
1
595
3,161,329
3,484
17,186,470
18,932
02.12.2013
891.4
891.9
903.6
905
881
891.9
-1.75 %
1
834
5,305,544
5,952
16,048,849
17,994
03.12.2013
886.3
887.8
887.9
891.7
882.7
887.8
-0.46 %
2
271
1,923,070
2,170
16,159,736
18,202
04.12.2013
884.8
882.8
884
889.8
873.2
882.8
-0.56 %
1
258
1,722,792
1,947
17,128,086
19,402
05.12.2013
892.6
894.4
898.9
898.9
883.1
894.4
+1.31 %
24
459
3,641,299
4,086
17,478,365
19,542
06.12.2013
900.8
904.1
892.3
907.9
892.3
904.1
+1.08 %
16
379
2,540,953
2,817
17,798,113
19,686
09.12.2013
901.6
899.2
898
905.9
897
899.2
-0.54 %
1
246
1,794,035
1,980
17,699,853
19,684
10.12.2013
894.9
890.7
907
907
890
890.7
-0.94 %
1
396
3,051,359
3,404
18,337,732
20,588
11.12.2013
892.7
898.2
889.6
900.9
881.8
898.2
+0.84 %
6
461
8,392,800
9,405
17,904,719
19,934
12.12.2013
893.8
892.5
889.2
899.4
886.7
892.5
-0.64 %
1
531
3,579,919
4,008
17,780,385
19,922
13.12.2013
894.8
892.8
889.6
901.9
883.9
892.8
+0.03 %
1
530
3,606,387
4,035
17,070,336
19,120
16.12.2013
892.2
892.67
897.1
899.7
886.2
892.1
-0.08 %
5
803
7,594,036
8,498
-
-
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
