Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 19.04.2024 04:13
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-12.14
Contract Trading Symbol:
UXZ4
First Trading Day:
17.06.2014
Last Trading Day:
15.12.2014
Delivery:
15.12.2014
•
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
17.06.2014
1,262.2
1,255
1,251.8
1,265
1,251.8
1,255
-
1
14
92,141
73
175,700
140
18.06.2014
1,260
1,264.9
1,255
1,264.9
1,255
1,264.9
+0.79 %
10
14
197,814
157
521,139
412
19.06.2014
1,265.6
1,270
1,264.9
1,270
1,264.9
1,270
+0.40 %
3
6
40,499
32
601,980
474
20.06.2014
1,262.3
1,262
1,265
1,265
1,262
1,262
-0.63 %
2
8
391,306
310
668,860
530
23.06.2014
1,262.9
1,274.9
1,265
1,274.9
1,260.1
1,274.9
+1.02 %
1
4
65,669
52
739,442
580
24.06.2014
1,279.3
1,280
1,278
1,280
1,278
1,280
+0.40 %
25
3
48,615
38
834,560
652
25.06.2014
-
1,279.1
-
-
-
-
-
-
-
-
-
833,973
652
26.06.2014
1,284.1
1,281.3
1,284.9
1,284.9
1,280.1
1,280.1
-
1
5
17,977
14
863,596
674
27.06.2014
1,297.1
1,285.7
1,289.4
1,320.3
1,280
1,285.7
+0.44 %
1
37
613,535
473
1,347,414
1,048
01.07.2014
-
1,286.3
-
-
-
-
-
-
-
-
-
1,348,042
1,048
02.07.2014
1,290
1,290
1,296.1
1,296.6
1,285.9
1,291.5
-
1
11
127,706
99
1,491,240
1,156
03.07.2014
1,285
1,285
1,285
1,285
1,285
1,285
-0.50 %
1
1
1,285
1
1,485,460
1,156
04.07.2014
1,280.9
1,283.9
1,278.2
1,283.9
1,278.2
1,283.9
-0.09 %
5
7
37,146
29
1,525,273
1,188
07.07.2014
1,291.6
1,291
1,293.7
1,293.7
1,290
1,291
+0.55 %
1
3
3,875
3
1,531,126
1,186
08.07.2014
1,290.9
1,291
1,293.1
1,293.1
1,290
1,291
-
1
3
46,472
36
1,440,756
1,116
09.07.2014
1,290.5
1,290.5
1,290.5
1,290.5
1,290.5
1,290.5
-0.04 %
10
1
12,905
10
1,414,388
1,096
10.07.2014
1,294.6
1,294.3
1,295
1,299.9
1,294
1,294
+0.27 %
25
8
141,115
109
1,234,762
954
11.07.2014
1,302.3
1,297.4
1,305
1,305
1,297.4
1,297.4
+0.26 %
1
13
171,906
132
1,224,746
944
14.07.2014
1,313.6
1,307.1
1,314.8
1,314.8
1,305.1
1,305.1
+0.59 %
1
3
34,154
26
1,294,029
990
15.07.2014
1,310.2
1,316.9
1,310
1,317
1,307.5
1,317
+0.91 %
1
4
47,168
36
1,261,590
958
16.07.2014
1,307
1,307
1,307
1,307
1,307
1,307
-0.76 %
1
1
1,307
1
1,252,106
958
17.07.2014
1,301.5
1,297.1
1,300
1,308.8
1,296
1,297.1
-0.76 %
9
22
221,253
170
1,473,506
1,136
18.07.2014
1,300
1,305.1
1,300
1,300
1,300
1,300
+0.22 %
10
4
196,300
151
1,297,269
994
21.07.2014
1,317.7
1,320
1,318.7
1,320
1,315.3
1,320
+1.54 %
10
3
27,672
21
1,341,120
1,016
22.07.2014
1,324.6
1,324.5
1,324.6
1,324.6
1,324.5
1,324.5
+0.34 %
10
5
59,606
45
1,356,288
1,024
23.07.2014
1,338.5
1,349.8
1,322.4
1,350
1,322.4
1,349.8
+1.91 %
2
12
111,093
83
1,476,681
1,094
24.07.2014
1,344.1
1,347
1,340.2
1,348
1,340.2
1,347
-0.21 %
1
7
75,271
56
1,567,908
1,164
25.07.2014
1,360.4
1,361
1,355
1,369.9
1,350
1,361
+1.04 %
56
15
232,630
171
1,537,930
1,130
28.07.2014
1,375
1,390
1,364
1,390
1,364
1,390
+2.13 %
5
10
120,998
88
1,770,860
1,274
29.07.2014
1,388.3
1,388
1,390
1,399.9
1,372
1,388
-0.14 %
1
22
197,139
142
1,862,696
1,342
30.07.2014
1,393.6
1,389
1,397.6
1,397.6
1,389
1,389
+0.07 %
25
6
143,536
103
1,977,936
1,424
31.07.2014
1,383.4
1,380
1,383
1,387
1,375
1,387
-0.14 %
10
9
114,825
83
2,089,320
1,514
01.08.2014
1,375.4
1,376
1,365
1,386.8
1,365
1,376
-0.79 %
1
14
56,390
41
2,152,064
1,564
04.08.2014
1,380
1,383.5
1,380
1,380
1,380
1,380
+0.29 %
3
2
5,520
4
2,174,862
1,572
05.08.2014
1,380
1,377
1,380
1,380
1,380
1,380
-
25
1
34,500
25
2,164,644
1,572
06.08.2014
1,370.3
1,365
1,377
1,379.9
1,358
1,365
-1.09 %
1
16
56,183
41
2,167,620
1,588
07.08.2014
1,353.7
1,355
1,340
1,364.9
1,340
1,355
-0.73 %
25
24
167,862
124
2,154,450
1,590
08.08.2014
1,360
1,360
1,359
1,360
1,359
1,360
+0.37 %
10
6
50,319
37
2,260,320
1,662
11.08.2014
1,350
1,350
1,369.7
1,369.7
1,340.5
1,350
-0.74 %
25
6
203,848
151
2,243,700
1,662
12.08.2014
1,342.3
1,342
1,345
1,345
1,340
1,342
-0.59 %
25
4
100,675
75
2,230,404
1,662
13.08.2014
1,344.1
1,330
1,336.8
1,350
1,320.2
1,330
-0.89 %
1
13
188,181
140
2,306,220
1,734
14.08.2014
1,316.1
1,336
1,316
1,336
1,305
1,336
+0.45 %
6
24
138,186
105
2,340,672
1,752
15.08.2014
1,337.5
1,342.2
1,367
1,367
1,332.7
1,342.2
+0.46 %
1
11
116,360
87
2,287,109
1,704
18.08.2014
1,341.8
1,340
1,311
1,346.3
1,298.9
1,340
-0.16 %
15
15
171,747
128
2,444,160
1,824
19.08.2014
1,335.8
1,340
1,333.9
1,335.9
1,333.9
1,335.9
-0.31 %
21
4
34,730
26
2,511,160
1,874
20.08.2014
1,340.5
1,340.5
1,340.5
1,340.5
1,340.5
1,340.5
+0.34 %
1
1
1,341
1
2,512,097
1,874
21.08.2014
1,332.1
1,329
1,341.3
1,341.3
1,325.3
1,329
-0.86 %
25
19
394,291
296
2,490,546
1,874
22.08.2014
1,318.3
1,310
1,320
1,325
1,310
1,310
-1.43 %
7
32
729,011
553
2,585,940
1,974
26.08.2014
1,306.3
1,305
1,317
1,317.1
1,301.8
1,305
-0.38 %
6
32
258,642
198
2,714,400
2,080
27.08.2014
1,310.3
1,310
1,312
1,312.2
1,310
1,310
+0.38 %
150
7
234,542
179
2,727,420
2,082
28.08.2014
1,270.2
1,241
1,300
1,300
1,235
1,241
-5.27 %
11
42
492,842
388
2,494,410
2,010
29.08.2014
1,242.2
1,249.2
1,254.9
1,259.2
1,230.2
1,249.2
+0.66 %
3
58
1,079,449
869
2,633,314
2,108
01.09.2014
1,262.4
1,260
1,250.4
1,267.2
1,250.4
1,260
+0.86 %
19
26
305,509
242
3,039,120
2,412
02.09.2014
1,237.3
1,234
1,249.4
1,259.9
1,232
1,234
-2.06 %
19
89
1,177,878
952
3,257,760
2,640
03.09.2014
1,254.9
1,248.9
1,200.1
1,300
1,195
1,248.9
+1.21 %
5
113
1,291,282
1,029
4,023,956
3,222
04.09.2014
1,237.2
1,239
1,232
1,247.5
1,226.1
1,239
-0.79 %
15
81
882,096
713
4,306,764
3,476
05.09.2014
1,238.6
1,240.1
1,238.9
1,246.6
1,234
1,239.8
+0.06 %
1
44
515,244
416
4,821,509
3,888
08.09.2014
1,234.3
1,225.1
1,218.2
1,239
1,218.2
1,225.1
-1.19 %
10
45
889,962
721
5,476,197
4,470
09.09.2014
1,205.6
1,182.4
1,225
1,225
1,181.3
1,182.1
-3.51 %
10
247
2,630,670
2,182
5,871,798
4,966
10.09.2014
1,181.5
1,193.1
1,161.1
1,199
1,160
1,193.1
+0.93 %
2
129
1,114,174
943
7,020,200
5,884
11.09.2014
1,181.9
1,180.1
1,207.9
1,209.1
1,171.2
1,180.1
-1.09 %
1
137
1,070,765
906
7,436,990
6,302
12.09.2014
1,171.6
1,173.3
1,175
1,178.6
1,162.1
1,173.3
-0.58 %
1
97
1,139,927
973
8,170,861
6,964
15.09.2014
1,151.5
1,149.7
1,179.7
1,179.8
1,140
1,149.8
-2.00 %
1
301
2,841,811
2,468
10,919,851
9,498
16.09.2014
1,142.1
1,148.8
1,138
1,162.3
1,121.4
1,148.8
-0.09 %
3
802
6,055,405
5,302
13,298,509
11,576
17.09.2014
1,140.8
1,147.6
1,153.9
1,158.9
1,131
1,147.6
-0.10 %
2
938
7,264,480
6,368
16,520,850
14,396
18.09.2014
1,144.6
1,139.5
1,137
1,152.8
1,137
1,139.5
-0.71 %
25
340
2,753,910
2,406
16,208,248
14,224
19.09.2014
1,130.3
1,136.9
1,132.9
1,143.9
1,121.8
1,137.2
-0.20 %
5
615
4,250,020
3,760
16,798,834
14,776
22.09.2014
1,153
1,160.1
1,131.1
1,167.6
1,130.4
1,160.1
+2.01 %
2
796
6,553,600
5,684
17,879,461
15,412
23.09.2014
1,181.4
1,180.5
1,159
1,195
1,156
1,180
+1.72 %
21
1,061
12,960,444
10,970
19,034,382
16,124
24.09.2014
1,180.9
1,183
1,184.7
1,192
1,170.1
1,183
+0.25 %
3
587
5,096,934
4,316
21,237,216
17,952
25.09.2014
1,180.3
1,182.9
1,190
1,190
1,174.4
1,182.9
-0.01 %
1
206
2,021,885
1,708
21,017,767
17,768
26.09.2014
1,180
1,184.3
1,173.6
1,184.8
1,173.6
1,184.4
+0.13 %
9
191
2,323,623
1,961
20,753,673
17,524
29.09.2014
1,174.2
1,165.2
1,179.4
1,189.8
1,164
1,165.2
-1.62 %
1
395
2,546,818
2,169
20,460,912
17,560
30.09.2014
1,162
1,161.5
1,157.1
1,169
1,156.2
1,161.5
-0.32 %
1
741
3,624,287
3,119
21,267,065
18,310
01.10.2014
1,167.9
1,174.6
1,159.1
1,176.6
1,156.3
1,174.6
+1.13 %
1
1,379
6,359,172
5,445
22,406,670
19,076
02.10.2014
1,169.8
1,169.8
1,162.6
1,176.7
1,162.6
1,169.8
-0.41 %
1
462
2,000,438
1,710
22,537,367
19,266
03.10.2014
1,163.6
1,162.2
1,163.1
1,172
1,157
1,162.2
-0.65 %
1
854
3,995,653
3,434
21,854,009
18,804
06.10.2014
1,162.1
1,163.3
1,162.5
1,164.7
1,158.4
1,163.3
+0.10 %
1
290
1,280,622
1,102
22,712,269
19,524
07.10.2014
1,155.6
1,146.9
1,175
1,175
1,146.7
1,146.7
-1.43 %
1
657
3,184,970
2,756
22,034,243
19,212
08.10.2014
1,141.4
1,138
1,139.4
1,147.3
1,134.9
1,137.9
-0.77 %
7
494
3,065,835
2,686
21,485,440
18,880
09.10.2014
1,140.4
1,138.8
1,132
1,144.8
1,132
1,138.7
+0.07 %
1
357
2,126,921
1,865
21,703,250
19,058
10.10.2014
1,145.3
1,157.5
1,142.2
1,162
1,126.8
1,157.5
+1.65 %
1
638
4,045,173
3,532
22,927,760
19,808
13.10.2014
1,179.4
1,185.9
1,159
1,192.6
1,156.3
1,185.9
+2.45 %
1
867
6,968,924
5,909
24,429,540
20,600
14.10.2014
1,186.4
1,186.5
1,184.9
1,195
1,178.8
1,186.7
+0.07 %
1
752
6,352,243
5,354
22,766,562
19,188
15.10.2014
1,178.5
1,172.5
1,187
1,190.2
1,169.6
1,172.5
-1.20 %
1
622
7,160,488
6,040
22,504,965
19,194
16.10.2014
1,173.2
1,166.3
1,175
1,187.9
1,164
1,166.9
-0.48 %
5
592
5,211,248
4,442
22,542,246
19,328
17.10.2014
1,165.8
1,162.4
1,170.6
1,172.5
1,161.2
1,162.4
-0.39 %
2
205
1,509,688
1,295
22,629,603
19,468
20.10.2014
1,162.7
1,157.2
1,168
1,169.9
1,156.5
1,157.2
-0.45 %
1
513
3,110,241
2,675
22,697,321
19,614
21.10.2014
1,172
1,177.5
1,156.6
1,185.8
1,147
1,177.5
+1.75 %
1
1,059
8,295,885
7,077
23,830,245
20,238
22.10.2014
1,182.7
1,170.5
1,179
1,193
1,169.4
1,170.5
-0.59 %
1
863
8,373,583
7,102
24,578,159
20,998
23.10.2014
1,178.5
1,188.6
1,166
1,189.2
1,162.1
1,188.7
+1.56 %
6
537
9,903,218
8,489
25,614,330
21,550
24.10.2014
1,200.7
1,202.1
1,183.1
1,209.5
1,183.1
1,202.1
+1.13 %
1
848
7,071,645
5,890
28,439,282
23,658
27.10.2014
1,212.7
1,209.6
1,207.9
1,232.8
1,205.1
1,211.3
+0.76 %
6
394
2,380,623
1,963
28,824,768
23,830
28.10.2014
1,215
1,214.1
1,214.6
1,224.9
1,195.9
1,214.1
+0.23 %
3
955
7,323,863
6,028
30,838,140
25,400
29.10.2014
1,196.7
1,188.2
1,210
1,218.9
1,188.2
1,188.2
-2.13 %
1
513
3,210,774
2,683
29,103,771
24,494
30.10.2014
1,190.1
1,189.7
1,184
1,197.6
1,183.3
1,189.7
+0.13 %
1
789
5,934,070
4,986
28,902,572
24,294
31.10.2014
1,191.9
1,187.5
1,197.5
1,197.5
1,186.9
1,187.5
-0.18 %
1
276
1,587,596
1,332
29,191,125
24,582
03.11.2014
1,171.1
1,165.3
1,195
1,195.8
1,161
1,165.3
-1.87 %
1
907
6,396,352
5,462
26,711,007
22,922
04.11.2014
1,165.4
1,164.1
1,164.5
1,179
1,140.2
1,164.1
-0.10 %
1
1,040
7,659,482
6,570
27,095,592
23,276
05.11.2014
1,167.2
1,172.4
1,158.5
1,184.9
1,158.5
1,172.4
+0.71 %
14
421
3,317,290
2,841
28,219,668
24,070
06.11.2014
1,167.4
1,159.1
1,172.4
1,178.4
1,155.5
1,159.1
-1.13 %
1
583
4,751,150
4,062
26,311,570
22,700
07.11.2014
1,150.2
1,149.6
1,154
1,159.7
1,143.2
1,149.6
-0.82 %
5
429
3,681,761
3,201
25,323,389
22,028
10.11.2014
1,138.9
1,135
1,149.9
1,158.2
1,128.7
1,135
-1.27 %
3
666
5,334,060
4,683
23,762,360
20,936
11.11.2014
1,108.1
1,090.7
1,133
1,133
1,086.1
1,090.7
-3.90 %
1
1,336
9,253,011
8,350
24,034,665
22,036
12.11.2014
1,052.8
1,054.8
1,087
1,087
1,022
1,054.8
-3.29 %
1
1,396
10,353,501
9,834
24,787,800
23,500
13.11.2014
1,030.7
1,021.1
1,054.5
1,061.7
1,002.1
1,021.1
-3.20 %
6
1,043
9,072,843
8,803
23,111,577
22,634
14.11.2014
1,041.3
1,055
1,020
1,057.9
1,020
1,055
+3.32 %
3
568
4,824,317
4,631
27,408,900
25,980
17.11.2014
1,046.2
1,031.4
1,062
1,063
1,026.2
1,031.4
-2.24 %
1
779
5,232,718
4,971
27,402,235
26,568
18.11.2014
1,037.8
1,046.3
1,037.5
1,054.5
1,018
1,046.3
+1.44 %
1
898
5,888,307
5,674
28,419,601
27,162
19.11.2014
1,059.1
1,055.1
1,046
1,071
1,046
1,055.1
+0.84 %
8
638
4,878,244
4,606
29,101,768
27,582
20.11.2014
1,040.5
1,036.8
1,060.4
1,065.9
1,029.9
1,036.8
-1.73 %
1
763
4,256,748
4,091
28,346,112
27,340
21.11.2014
1,030.9
1,028.7
1,041.9
1,041.9
1,027.8
1,028.7
-0.78 %
1
206
856,680
831
28,371,546
27,580
24.11.2014
1,028.6
1,025.6
1,021.7
1,034.8
1,019
1,025.6
-0.30 %
1
291
1,094,415
1,064
28,431,683
27,722
25.11.2014
1,017.5
1,009
1,029.9
1,032.9
1,006
1,009
-1.62 %
1
495
6,059,476
5,966
28,736,320
28,480
26.11.2014
1,000.3
1,005.9
1,007.8
1,010
988.4
1,005.9
-0.31 %
1
345
3,454,051
3,427
28,205,436
28,040
27.11.2014
1,000.8
998
994.5
1,010
993.6
998
-0.78 %
5
189
2,780,304
2,754
27,918,052
27,974
28.11.2014
984.1
995
995.2
1,004.5
973.1
995
-0.30 %
1
778
6,501,525
6,609
27,718,710
27,858
01.12.2014
1,009.3
1,012
988
1,018.9
984.3
1,012
+1.71 %
33
564
3,455,971
3,424
28,180,152
27,846
02.12.2014
1,036.4
1,041
1,012.1
1,047.4
1,012.1
1,041
+2.87 %
10
571
3,656,335
3,528
28,860,684
27,724
03.12.2014
1,035.7
1,049
1,036.5
1,049
1,021.4
1,049
+0.77 %
1
571
4,014,403
3,876
29,556,624
28,176
04.12.2014
1,042.8
1,039
1,055.2
1,057
1,031.1
1,039
-0.95 %
1
437
2,063,618
1,979
29,073,298
27,982
05.12.2014
1,016
1,017.8
1,045.3
1,045.3
1,002
1,017.8
-2.04 %
1
721
6,063,098
5,957
27,222,079
26,746
08.12.2014
998.1
997.1
1,017
1,017
991.2
997.1
-2.03 %
1
584
3,585,162
3,586
27,049,329
27,128
09.12.2014
986.7
978.1
992
999
975.3
978.1
-1.91 %
1
428
3,037,126
3,078
26,576,933
27,172
10.12.2014
963.7
955
984
984
952
955
-2.36 %
1
747
5,849,372
6,069
24,228,350
25,370
11.12.2014
940.4
950.8
934
953.5
928.4
950.8
-0.44 %
15
605
5,457,307
5,803
21,366,378
22,472
12.12.2014
944.3
937.7
952.7
961.2
924.4
937.7
-1.38 %
9
385
2,301,248
2,437
20,469,991
21,830
15.12.2014
919
926.43
888.7
931.5
888.7
927.2
-1.12 %
1
592
10,343,590
11,085
-
-
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
