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
Monday, 22.07.2024 09:11
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-12.13
Contract Trading Symbol:UXZ3
First Trading Day:18.06.2013
Last Trading Day:16.12.2013
Delivery:16.12.2013
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
18.06.2013898.2889.3900900889.3889.3-135,389610,67212
19.06.2013897.4898.5894902890898.5+1.04 %169,8721123,36126
20.06.2013891.5891.5891.5891.5891.5891.5-0.78 %514,458523,17926
21.06.2013890.5892.9885.8892.9885.8892.9+0.16 %628,015939,28844
25.06.2013884.5880.8887887880.7880.7-1.37 %2528,3053284,55796
26.06.2013886.4885.9886.6886.6885.9885.9+0.59 %132,659386,81898
27.06.2013873.7888850889.5850888+0.24 %1511,3591395,904108
01.07.2013-900.2---------97,222108
02.07.2013893.6893894.1894.1893893-121,787298,230110
03.07.2013880880880880880880-1.46 %11880198,560112
04.07.2013-893.3---------100,050112
05.07.2013884.9884.7877.9889.2877.9884.7-143,540495,548108
08.07.2013-884.2---------95,494108
09.07.2013883.9884883.7884883.7884-121,768297,240110
10.07.2013-883---------97,130110
11.07.2013885.5881.3889.8889.8881.2881.2-325,313696,943110
12.07.2013898.6900.3896903.5895900.3+2.17 %25590,75610199,033110
15.07.2013893.4897.5895.2897.5889897.5-0.31 %30458,96666109,495122
16.07.2013-896.9---------109,422122
17.07.2013-894.8---------109,166122
18.07.2013-892.7---------108,909122
19.07.2013887.7892.5888.2892.5887.5892.5-1424,85628155,295174
22.07.2013887887887887887887-0.62 %312,6613154,338174
23.07.2013-881.5---------153,381174
24.07.2013-885.7---------154,112174
25.07.2013892.6897.9887.9897.9887.9897.9-25675,87285213,700238
26.07.2013902900905905900900+0.23 %154,5105212,400236
29.07.2013905.6906.2908.5908.5901.5906.2+0.69 %22636,22440266,423294
30.07.2013904.8905.3899.8910.3899.8905.3-0.10 %1975,09983273,401302
31.07.2013-903.9---------272,978302
01.08.2013903.5904.6898.6904.6898.6904.6-1324,39327318,419352
02.08.2013904.8903.3906906903.3903.3-0.14 %2444,33649321,575356
05.08.2013898.2899.7898.2898.2898.2898.2-0.56 %211,7962320,293356
06.08.2013906.7904.8907907902904.8+0.74 %2325,38728316,680350
07.08.2013904.6905.2903.1906.6903.1905.2+0.04 %25473,27081403,719446
08.08.2013902.2904.7900904.7899.7904.7-0.06 %437,2188410,734454
09.08.2013904.3904.5904.5904.5904904.5-0.02 %15336,17340428,733474
12.08.2013-905.4---------429,160474
13.08.2013-908.3---------430,534474
14.08.2013903.4903.4903.4903.4903.4903.4-5499,704110428,212474
15.08.2013901.9900.6905.1905.1899.7900.6-0.31 %1916,23518430,487478
16.08.2013891.4885895.6897.4885885-1.73 %316180,959203555,780628
19.08.2013885.3887.2882887.7881.5887.2+0.25 %51088,530100590,875666
20.08.2013883.7885.1882.2885.1882.2885.1-0.24 %22667,16176598,328676
21.08.2013883.7882.8884.3886.3882.4882.8-0.26 %244,4195598,538678
22.08.2013887.1888.6887888.6887888.6+0.66 %1223,06426646,901728
23.08.2013889.6888888.3890.8887.5888-0.07 %110134,326151888,0001,000
27.08.2013883.2881.7887.2887.6879.5881.7-0.71 %1038393,9044461,377,2151,562
28.08.2013875.8876.6876880.7871.6876.6-0.58 %2540348,5813981,800,5362,054
29.08.2013880.1880.1880880.1880880.1+0.40 %3336,083411,790,1232,034
30.08.2013879.4879.9876.3881876.3879.9-0.02 %933395,7194502,189,1912,488
02.09.2013872.6870.5879.5881.1865.9870.5-1.07 %566541,8796212,562,7522,944
03.09.2013863.4863868.2868.2853863-0.86 %211041,249,3391,4473,398,4943,938
04.09.2013864.5865859.8868.8859.8865.5+0.29 %123185,0072143,460,0004,000
05.09.2013864.2858.2869.3869.6858.1858.2-0.84 %433251,4742913,794,9604,422
06.09.2013851.5847.2858859.3845.5847.2-1.28 %2084653,0797674,154,6694,904
09.09.2013854.7853.7852857.1851.9853.7+0.77 %141189,7512224,196,7894,916
10.09.2013864.1869.9858870.2858870.2+1.93 %174619,5747174,947,9915,688
11.09.2013867866.4875.9875.9865.5866.4-0.44 %1743235,8212725,101,3635,888
12.09.2013863862.1864.3866.3862862.1-0.50 %145243,3652825,369,1596,228
13.09.2013856.8853.2860862853853.2-1.03 %1111737,7058616,023,5927,060
16.09.2013850.8852.8855.7860845.8852.8-0.05 %12811,983,7192,3288,536,52810,010
17.09.2013853.6856.8850859845856.8+0.47 %127683,989,1654,67413,456,90115,706
18.09.2013862.9863.2852.1869.4852.1863.2+0.75 %104482,349,2952,72413,440,02415,570
19.09.2013874.3867.2874.5885.9866.9867.2+0.46 %61,1626,651,2737,60817,442,86120,114
20.09.2013866.9865867872.8861.3865-0.25 %75042,033,2572,34317,267,13019,962
23.09.2013851.4848.1862.7863.5847.1848.1-1.95 %47544,305,6755,05317,277,49320,372
24.09.2013843.5838.8848.1851837838.8-1.10 %38595,370,4796,36117,665,12821,060
25.09.2013833.2835.1835840821.8835.1-0.44 %11,1176,338,9267,59519,250,72523,052
26.09.2013842.7843.9833.8847832.9843.9+1.05 %18674,969,9795,89120,527,02424,324
27.09.2013844.2842.7844.6849.8838842.7-0.14 %41,2085,048,9345,97621,023,68024,948
30.09.2013856.9854.8843865.9838.4854.8+1.44 %11,47713,089,62415,28321,770,04625,468
01.10.2013848.4846.3851856845.1846.3-0.99 %15903,154,1873,71621,372,46025,254
02.10.2013848.2856.4845859.1837.5856.4+1.19 %38384,323,0115,09522,411,98826,170
03.10.2013860853.5855864.8851.3853.5-0.34 %41,0365,159,6376,00123,423,45427,444
04.10.2013851.8853.8853.3856.2845.3853.8+0.04 %56906,990,8258,21422,258,56626,070
07.10.2013846.9845.3851853841.8845.3-1.00 %16083,645,6704,30821,916,93825,928
08.10.2013845.1843.5842.8848.1842.4843.5-0.21 %14352,165,8212,57021,770,73525,810
09.10.2013851849.7842.4855.5842.4849.7+0.74 %105364,903,2885,73721,174,52424,920
14.10.2013850.5851.5857.9859.9845.5851.5+0.21 %17624,676,0565,50020,892,40424,536
15.10.2013858.4858.8857.5861.8852858.8+0.86 %17568,616,2699,97021,047,47024,508
16.10.2013860858.9851.5863.3851.5858.9+0.01 %26183,764,0814,38420,805,99424,224
17.10.2013864866859.3868.9856.8866+0.83 %117635,028,0365,83320,683,54423,884
18.10.2013870.7871.7865.1874865871.7+0.66 %26255,339,3506,16222,756,60026,106
21.10.2013868866.6871.8873.9864.7866.2-0.63 %244081,914,1672,20821,983,90925,368
22.10.2013865.6867.9862.2869.5860.6867.9+0.20 %15243,323,4523,84022,570,60726,006
23.10.2013875.3876.8866.2880.7864.9877.1+1.06 %101,0254,969,3165,68021,190,50224,168
24.10.2013888.1888.8880.1895.8878.2888.8+1.33 %19966,677,4287,52122,522,19225,340
25.10.2013880.1880.1883.4889.5875.4880.1-0.98 %56724,362,4094,95723,567,31826,778
28.10.2013875.8872.5880.1884.9871.1872.5-0.86 %15603,613,5814,13523,695,35527,158
29.10.2013869.8871871875866.2871-0.17 %73722,890,9113,32821,234,98024,380
30.10.2013867.1864.3866.1875862.2864.3-0.77 %25412,909,7913,36420,890,13124,170
31.10.2013867.8872866.2872862.2872+0.89 %34902,853,8743,29521,616,88024,790
01.11.2013866.8864.7873.3873.4863.2864.7-0.84 %32661,612,2591,86721,321,77324,658
04.11.2013865.5871.9867.6872.1861871.9+0.83 %16104,917,9765,68219,764,22922,668
05.11.2013874.9874.9873.3879.7868874.9+0.34 %17583,793,0614,33719,512,02022,302
06.11.2013872.8874.5875878.3870.3874.3-0.07 %13842,090,2832,39520,277,90623,188
07.11.2013877.3878.1868.2880.9868.2878.1+0.44 %14414,106,7844,69822,189,58725,270
08.11.2013880.8883875.4885874.2883+0.56 %14954,025,5514,58423,747,40226,894
11.11.2013879.7880.9881883.4875.8880.9-0.24 %36253,640,0454,15223,454,84326,626
12.11.2013888.9893.1881.1893.9880.7893.7+1.45 %19515,786,5406,51726,667,96629,860
13.11.2013888.9889.6893.4896.4884.3889.6-0.46 %19034,718,9625,30926,360,62729,632
14.11.2013894.1895.1891.3897.9889.5895.1+0.62 %57663,795,1344,23625,990,12429,036
15.11.2013899.2900.3892.1902.5892900.8+0.64 %257624,872,8525,43425,192,19527,982
18.11.2013910.7913.5905914.7903.5913.6+1.42 %448125,366,3735,89824,712,00227,052
19.11.2013918.1910.9909.6929904.8910.9-0.30 %11,50810,787,97411,77221,267,69323,348
20.11.2013914.7914.9918.7918.7902.9915+0.45 %38294,961,5275,43520,072,90621,940
21.11.2013912.2914.1913.7918.6903.4914.1-0.10 %208625,750,2226,30319,660,46321,508
22.11.2013916.8918.2910.2922.8907.7918.2+0.45 %39544,520,5234,93520,207,74622,008
25.11.2013933.5936.1918.4941.8915.2936.1+1.95 %31,1216,855,7637,32820,541,77821,944
26.11.2013938.7933933.2945.2932.9933-0.33 %18714,776,9615,08919,630,32021,040
27.11.2013923925934.6935.2915.8925-0.86 %11,0866,695,4147,26317,859,90019,308
28.11.2013917.4915.3927.3927.3912.7915.3-1.05 %14843,022,1273,30217,478,56919,096
29.11.2013909.3907.8915.9916906.5907.8-0.82 %15953,161,3293,48417,186,47018,932
02.12.2013891.4891.9903.6905881891.9-1.75 %18345,305,5445,95216,048,84917,994
03.12.2013886.3887.8887.9891.7882.7887.8-0.46 %22711,923,0702,17016,159,73618,202
04.12.2013884.8882.8884889.8873.2882.8-0.56 %12581,722,7921,94717,128,08619,402
05.12.2013892.6894.4898.9898.9883.1894.4+1.31 %244593,641,2994,08617,478,36519,542
06.12.2013900.8904.1892.3907.9892.3904.1+1.08 %163792,540,9532,81717,798,11319,686
09.12.2013901.6899.2898905.9897899.2-0.54 %12461,794,0351,98017,699,85319,684
10.12.2013894.9890.7907907890890.7-0.94 %13963,051,3593,40418,337,73220,588
11.12.2013892.7898.2889.6900.9881.8898.2+0.84 %64618,392,8009,40517,904,71919,934
12.12.2013893.8892.5889.2899.4886.7892.5-0.64 %15313,579,9194,00817,780,38519,922
13.12.2013894.8892.8889.6901.9883.9892.8+0.03 %15303,606,3874,03517,070,33619,120
16.12.2013892.2892.67897.1899.7886.2892.1-0.08 %58037,594,0368,498--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts


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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine