Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Saturday, 20.04.2024 05:03
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-12.15
Contract Trading Symbol:
UXZ5
First Trading Day:
16.06.2015
Last Trading Day:
15.12.2015
Delivery:
15.12.2015
•
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
16.06.2015
-
1,072.5
-
-
-
-
-
-
-
-
-
-
-
17.06.2015
-
1,085
-
-
-
-
-
-
-
-
-
-
-
18.06.2015
-
1,120.5
-
-
-
-
-
-
-
-
-
-
-
19.06.2015
-
1,120.5
-
-
-
-
-
-
-
-
-
-
-
22.06.2015
-
1,089.5
-
-
-
-
-
-
-
-
-
-
-
23.06.2015
-
1,089.5
-
-
-
-
-
-
-
-
-
-
-
24.06.2015
-
1,089.5
-
-
-
-
-
-
-
-
-
-
-
25.06.2015
-
1,095
-
-
-
-
-
-
-
-
-
-
-
26.06.2015
-
1,095
-
-
-
-
-
-
-
-
-
-
-
30.06.2015
-
1,095
-
-
-
-
-
-
-
-
-
-
-
01.07.2015
-
1,070.5
-
-
-
-
-
-
-
-
-
-
-
02.07.2015
-
1,070
-
-
-
-
-
-
-
-
-
-
-
03.07.2015
-
1,095
-
-
-
-
-
-
-
-
-
-
-
06.07.2015
-
1,101
-
-
-
-
-
-
-
-
-
-
-
07.07.2015
-
1,090
-
-
-
-
-
-
-
-
-
-
-
08.07.2015
-
1,090
-
-
-
-
-
-
-
-
-
-
-
09.07.2015
-
1,090
-
-
-
-
-
-
-
-
-
-
-
10.07.2015
-
1,070
-
-
-
-
-
-
-
-
-
-
-
13.07.2015
-
1,070
-
-
-
-
-
-
-
-
-
-
-
14.07.2015
1,050.1
1,050.2
1,050.1
1,050.1
1,050
1,050
-
1
2
2,100
2
4,201
4
15.07.2015
-
1,085
-
-
-
-
-
-
-
-
-
4,340
4
16.07.2015
1,059.6
1,050.2
1,050.5
1,115
1,050
1,050
-
1
3
7,418
7
16,803
16
17.07.2015
-
1,053
-
-
-
-
-
-
-
-
-
16,848
16
20.07.2015
-
1,060.8
-
-
-
-
-
-
-
-
-
16,973
16
21.07.2015
-
1,050
-
-
-
-
-
-
-
-
-
16,800
16
22.07.2015
-
1,047
-
-
-
-
-
-
-
-
-
16,752
16
23.07.2015
-
1,045.3
-
-
-
-
-
-
-
-
-
16,725
16
24.07.2015
-
1,022.7
-
-
-
-
-
-
-
-
-
16,363
16
27.07.2015
-
1,024.8
-
-
-
-
-
-
-
-
-
16,397
16
28.07.2015
-
1,014.1
-
-
-
-
-
-
-
-
-
16,226
16
29.07.2015
-
1,015
-
-
-
-
-
-
-
-
-
16,240
16
30.07.2015
-
1,041.2
-
-
-
-
-
-
-
-
-
16,659
16
31.07.2015
-
1,045
-
-
-
-
-
-
-
-
-
16,720
16
03.08.2015
-
1,045.1
-
-
-
-
-
-
-
-
-
16,722
16
04.08.2015
-
1,040.4
-
-
-
-
-
-
-
-
-
16,646
16
05.08.2015
-
1,052.6
-
-
-
-
-
-
-
-
-
16,842
16
06.08.2015
-
1,044.6
-
-
-
-
-
-
-
-
-
16,714
16
07.08.2015
-
1,044.7
-
-
-
-
-
-
-
-
-
16,715
16
10.08.2015
-
1,052
-
-
-
-
-
-
-
-
-
16,832
16
11.08.2015
1,091
1,098.8
1,080
1,100
1,080
1,100
-
1
5
5,455
5
15,383
14
12.08.2015
-
1,050.4
-
-
-
-
-
-
-
-
-
14,706
14
13.08.2015
-
1,060
-
-
-
-
-
-
-
-
-
14,840
14
14.08.2015
-
1,074.7
-
-
-
-
-
-
-
-
-
15,046
14
17.08.2015
1,050.9
1,050.5
1,052.5
1,052.5
1,050.5
1,050.5
-
4
3
6,306
6
25,212
24
18.08.2015
-
1,052
-
-
-
-
-
-
-
-
-
25,248
24
19.08.2015
1,043.7
1,040
1,052.4
1,052.4
1,040
1,040
-
50
6
162,810
156
347,360
334
20.08.2015
1,034.1
1,026
1,040
1,040
1,024.5
1,026
-1.35 %
1
8
183,043
177
705,888
688
21.08.2015
1,032.5
1,032.5
1,032.5
1,032.5
1,032.5
1,032.5
+0.63 %
1
2
6,195
6
722,750
700
25.08.2015
1,022.8
1,017
1,030
1,030
1,017
1,017
-1.50 %
1
6
154,437
151
968,184
952
26.08.2015
1,017.8
1,019.9
1,016.5
1,020
1,016
1,019.9
+0.28 %
10
4
28,499
28
1,026,019
1,006
27.08.2015
1,027
1,027
1,027
1,027
1,027
1,027
+0.70 %
10
1
10,270
10
1,033,162
1,006
28.08.2015
-
1,035.6
-
-
-
-
-
-
-
-
-
1,041,814
1,006
31.08.2015
-
1,052.3
-
-
-
-
-
-
-
-
-
1,058,614
1,006
01.09.2015
-
1,014
-
-
-
-
-
-
-
-
-
1,020,084
1,006
02.09.2015
1,013.6
1,014.5
1,012
1,015
1,012
1,014.5
-
100
5
164,210
162
1,040,877
1,026
03.09.2015
1,019
1,019
1,019
1,019
1,019
1,019
+0.44 %
50
1
50,950
50
1,045,494
1,026
04.09.2015
1,023.9
1,028
1,022
1,028
1,022
1,028
+0.88 %
2
4
160,746
157
1,054,728
1,026
07.09.2015
-
1,037.4
-
-
-
-
-
-
-
-
-
1,064,372
1,026
08.09.2015
1,023.5
1,023.5
1,023.5
1,023.5
1,023.5
1,023.5
-
10
1
10,235
10
1,070,581
1,046
09.09.2015
1,026
1,025
1,027
1,027
1,025
1,025
+0.15 %
1
2
2,052
2
1,074,200
1,048
10.09.2015
1,023.1
1,023.1
1,023.1
1,023.1
1,023.1
1,023.1
-0.18 %
4
1
4,092
4
1,080,394
1,056
11.09.2015
1,024
1,024
1,023.2
1,024.1
1,023.2
1,024
+0.09 %
1
6
43,007
42
1,167,360
1,140
14.09.2015
1,022.3
1,023
1,021
1,023
1,021
1,023
-0.10 %
1
3
3,067
3
1,172,358
1,146
15.09.2015
1,010.9
1,009
1,021
1,021
1,002
1,009
-1.37 %
5
44
978,562
968
2,506,356
2,484
16.09.2015
999.4
992.5
1,003.1
1,005.5
992.1
992.1
-1.68 %
13
93
840,528
841
3,652,400
3,680
17.09.2015
980.8
976.2
999.2
999.2
970.2
976.2
-1.60 %
1
69
1,157,365
1,180
4,908,334
5,028
18.09.2015
976.9
974.3
970
987.7
953.6
976
-0.02 %
19
108
887,059
908
5,641,197
5,790
21.09.2015
960
955.5
987.2
987.2
953.5
955.4
-2.11 %
1
87
612,469
638
5,992,896
6,272
22.09.2015
942
923.2
959.4
959.5
921
923.1
-3.38 %
5
287
1,984,699
2,107
8,210,941
8,894
23.09.2015
919.6
930
891.2
934.1
880
930
+0.75 %
1
300
2,741,280
2,981
8,678,760
9,332
24.09.2015
897.6
895.9
920.1
929.7
875.7
895.9
-3.67 %
1
305
2,007,932
2,237
9,731,266
10,862
25.09.2015
901.2
902.3
914.6
914.6
890.1
902.3
+0.71 %
2
71
210,885
234
9,990,266
11,072
28.09.2015
870.7
865.1
900.4
900.4
850.1
865.1
-4.12 %
1
355
2,110,606
2,423
11,163,250
12,904
29.09.2015
847.5
849.4
851.5
860
835.5
849.5
-1.80 %
1
219
2,169,580
2,560
11,463,502
13,496
30.09.2015
862
863.2
847.5
887.8
842.5
863.2
+1.61 %
4
179
1,970,829
2,287
10,752,019
12,456
01.10.2015
885.2
884.5
868.1
895
865
884.5
+2.47 %
1
238
2,259,854
2,553
11,054,481
12,498
02.10.2015
890.8
892.7
883.1
897
880.1
892.7
+0.93 %
1
63
904,118
1,015
11,462,268
12,840
05.10.2015
895
894.8
882.6
900
880.6
894.8
+0.24 %
1
77
533,450
596
11,938,422
13,342
06.10.2015
881.5
879.6
890
892.4
870
876.3
-2.07 %
1
153
1,540,023
1,747
11,763,770
13,374
07.10.2015
862
857
886.4
886.4
851.7
857
-2.20 %
5
257
1,146,499
1,330
11,874,592
13,856
08.10.2015
862.8
863.8
850
877
845
863.8
+0.79 %
1
187
2,225,079
2,579
10,612,647
12,286
09.10.2015
889.1
885
860.1
905
860
885
+2.45 %
1
226
2,637,999
2,967
10,395,210
11,746
12.10.2015
891.4
892.1
877.2
897.1
877.2
892.1
+0.80 %
2
111
1,300,577
1,459
10,234,171
11,472
13.10.2015
883.6
883.8
888
891.5
876.5
883.8
-0.93 %
1
91
1,008,218
1,141
10,442,981
11,816
15.10.2015
871
864.8
880.2
884.9
861.2
864.8
-2.15 %
1
156
814,958
924
10,119,890
11,702
16.10.2015
856.5
855
866
868.5
850
855
-1.13 %
2
122
661,198
772
10,550,700
12,340
19.10.2015
840.6
849.3
854
854.9
820.9
849.3
-0.67 %
2
172
1,649,282
1,962
10,799,699
12,716
20.10.2015
842.7
843
840
849.9
837.5
840
-1.10 %
2
57
228,371
271
10,913,478
12,946
21.10.2015
846.8
849.1
839
852.5
837.5
849.1
+1.08 %
2
60
339,547
401
11,017,922
12,976
22.10.2015
843
840
845.5
850.5
840
840
-1.07 %
1
41
313,599
372
11,141,760
13,264
23.10.2015
831.3
839
831.3
839
827.2
839
-0.12 %
2
64
350,802
422
11,279,516
13,444
26.10.2015
832.3
831
844
844.9
826.3
831
-0.95 %
7
40
119,023
143
11,088,864
13,344
27.10.2015
845.3
851
835.3
853.9
834.2
851
+2.41 %
16
98
1,087,061
1,286
11,667,210
13,710
28.10.2015
844.5
847.2
853
859.6
841.2
847.2
-0.45 %
3
76
460,238
545
11,955,686
14,112
29.10.2015
843.7
840.8
838.4
850
838.4
840.8
-0.76 %
2
40
250,581
297
11,994,853
14,266
30.10.2015
837.2
834
837.5
840.5
832.9
834
-0.81 %
10
63
323,988
387
12,126,360
14,540
02.11.2015
832.1
826.8
841
842.5
825.1
826.8
-0.86 %
1
60
150,614
181
12,193,646
14,748
03.11.2015
844.2
843.6
844.9
857
828
843.5
+2.02 %
2
128
883,080
1,046
12,179,897
14,438
04.11.2015
840.3
835.6
843.5
843.5
835
835.4
-0.96 %
1
28
313,448
373
12,005,901
14,368
05.11.2015
836.7
833.4
837.7
842.5
832.7
837.4
+0.24 %
1
33
112,961
135
12,149,305
14,578
06.11.2015
818.3
811.5
836.9
837.8
808
811.5
-3.09 %
1
211
1,474,609
1,802
11,859,261
14,614
09.11.2015
787.6
782
807
807.7
777
777.1
-4.24 %
1
212
1,684,634
2,139
11,933,320
15,260
10.11.2015
781.6
784
773.1
794.9
765.1
784
+0.89 %
2
155
1,064,558
1,362
11,151,616
14,224
11.11.2015
777.6
773.3
786.5
787.5
771.3
773.3
-1.36 %
1
54
625,946
805
11,206,664
14,492
12.11.2015
766.6
772.8
770.1
775
760.5
772.8
-0.06 %
1
95
830,203
1,083
11,341,613
14,676
13.11.2015
767.5
764.3
768
781
762.1
764.3
-1.10 %
1
66
594,778
775
11,174,066
14,620
16.11.2015
726.1
718.2
760.7
772
700
718.1
-6.04 %
10
376
3,381,352
4,626
10,570,468
14,718
17.11.2015
714.5
723.4
701.2
726
701.2
723.4
+0.74 %
1
240
1,895,642
2,653
11,633,719
16,082
18.11.2015
692
670.2
702
715
663
670.2
-7.35 %
1
349
1,748,718
2,527
10,806,305
16,124
19.11.2015
680
682
661.3
699.8
661.2
682
+1.76 %
1
266
1,315,778
1,935
11,145,244
16,342
20.11.2015
699.7
713
664.4
716.7
664.4
713
+4.54 %
1
250
1,503,616
2,149
10,714,964
15,028
23.11.2015
711.6
715.5
718
718
702.1
715.5
+0.35 %
1
70
528,034
742
10,430,559
14,578
24.11.2015
709.4
714
717.9
724
704.9
714
-0.21 %
2
106
443,392
625
10,729,992
15,028
25.11.2015
718.7
719
711.5
725
705.2
719
+0.70 %
1
117
1,162,919
1,618
9,651,856
13,424
26.11.2015
714.2
711
725.9
728.5
707.7
711
-1.11 %
2
68
569,199
797
9,571,482
13,462
27.11.2015
699.8
699.9
704.2
710
693
699.9
-1.56 %
2
216
475,891
680
9,107,099
13,012
30.11.2015
690.4
687.1
705.4
705.5
681.1
687.1
-1.83 %
1
115
818,779
1,186
8,985,894
13,078
01.12.2015
688.8
688.5
689.7
692.5
681.7
688.5
+0.20 %
1
51
464,263
674
9,209,376
13,376
02.12.2015
687.7
690
670.4
693.5
670.4
690
+0.22 %
1
66
385,138
560
8,998,980
13,042
03.12.2015
689.6
685
675
692
675
685
-0.72 %
3
37
380,633
552
9,210,510
13,446
04.12.2015
685.1
684.5
690.5
692.7
680.5
684.5
-0.07 %
1
48
263,756
385
9,159,979
13,382
07.12.2015
684
684.3
680.1
689
674.5
684.3
-0.03 %
2
45
106,027
155
9,184,675
13,422
08.12.2015
685.2
683.3
694.7
694.8
681
687
+0.40 %
1
43
63,039
92
9,145,287
13,384
09.12.2015
684.5
685
685.5
688.6
681.6
685
-0.29 %
38
21
149,218
218
8,991,310
13,126
10.12.2015
683.6
682.4
684.9
687
682.2
682.4
-0.38 %
1
21
142,189
208
9,145,525
13,402
11.12.2015
679.4
680.6
685.4
685.4
678.6
680.6
-0.26 %
8
20
70,659
104
9,094,177
13,362
14.12.2015
680.2
679.4
673.2
681.3
673.2
679
-0.24 %
1
26
222,435
327
8,723,496
12,840
15.12.2015
681.6
688.09
671.5
687.6
670.3
687.3
+1.22 %
3
103
1,061,965
1,403
-
-
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
