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, 25.03.2019 05:47
Русский Русский 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-12.15
Contract Trading Symbol:UXZ5
First Trading Day:16.06.2015
Last Trading Day:15.12.2015
Delivery:15.12.2015
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
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-----------
14.07.20151,050.11,050.21,050.11,050.11,0501,050-122,10024,2014
15.07.2015-1,085---------4,3404
16.07.20151,059.61,050.21,050.51,1151,0501,050-137,418716,80316
17.07.2015-1,053---------16,84816
20.07.2015-1,060.8---------16,97316
21.07.2015-1,050---------16,80016
22.07.2015-1,047---------16,75216
23.07.2015-1,045.3---------16,72516
24.07.2015-1,022.7---------16,36316
27.07.2015-1,024.8---------16,39716
28.07.2015-1,014.1---------16,22616
29.07.2015-1,015---------16,24016
30.07.2015-1,041.2---------16,65916
31.07.2015-1,045---------16,72016
03.08.2015-1,045.1---------16,72216
04.08.2015-1,040.4---------16,64616
05.08.2015-1,052.6---------16,84216
06.08.2015-1,044.6---------16,71416
07.08.2015-1,044.7---------16,71516
10.08.2015-1,052---------16,83216
11.08.20151,0911,098.81,0801,1001,0801,100-155,455515,38314
12.08.2015-1,050.4---------14,70614
13.08.2015-1,060---------14,84014
14.08.2015-1,074.7---------15,04614
17.08.20151,050.91,050.51,052.51,052.51,050.51,050.5-436,306625,21224
18.08.2015-1,052---------25,24824
19.08.20151,043.71,0401,052.41,052.41,0401,040-506162,810156347,360334
20.08.20151,034.11,0261,0401,0401,024.51,026-1.35 %18183,043177705,888688
21.08.20151,032.51,032.51,032.51,032.51,032.51,032.5+0.63 %126,1956722,750700
25.08.20151,022.81,0171,0301,0301,0171,017-1.50 %16154,437151968,184952
26.08.20151,017.81,019.91,016.51,0201,0161,019.9+0.28 %10428,499281,026,0191,006
27.08.20151,0271,0271,0271,0271,0271,027+0.70 %10110,270101,033,1621,006
28.08.2015-1,035.6---------1,041,8141,006
31.08.2015-1,052.3---------1,058,6141,006
01.09.2015-1,014---------1,020,0841,006
02.09.20151,013.61,014.51,0121,0151,0121,014.5-1005164,2101621,040,8771,026
03.09.20151,0191,0191,0191,0191,0191,019+0.44 %50150,950501,045,4941,026
04.09.20151,023.91,0281,0221,0281,0221,028+0.88 %24160,7461571,054,7281,026
07.09.2015-1,037.4---------1,064,3721,026
08.09.20151,023.51,023.51,023.51,023.51,023.51,023.5-10110,235101,070,5811,046
09.09.20151,0261,0251,0271,0271,0251,025+0.15 %122,05221,074,2001,048
10.09.20151,023.11,023.11,023.11,023.11,023.11,023.1-0.18 %414,09241,080,3941,056
11.09.20151,0241,0241,023.21,024.11,023.21,024+0.09 %1643,007421,167,3601,140
14.09.20151,022.31,0231,0211,0231,0211,023-0.10 %133,06731,172,3581,146
15.09.20151,010.91,0091,0211,0211,0021,009-1.37 %544978,5629682,506,3562,484
16.09.2015999.4992.51,003.11,005.5992.1992.1-1.68 %1393840,5288413,652,4003,680
17.09.2015980.8976.2999.2999.2970.2976.2-1.60 %1691,157,3651,1804,908,3345,028
18.09.2015976.9974.3970987.7953.6976-0.02 %19108887,0599085,641,1975,790
21.09.2015960955.5987.2987.2953.5955.4-2.11 %187612,4696385,992,8966,272
22.09.2015942923.2959.4959.5921923.1-3.38 %52871,984,6992,1078,210,9418,894
23.09.2015919.6930891.2934.1880930+0.75 %13002,741,2802,9818,678,7609,332
24.09.2015897.6895.9920.1929.7875.7895.9-3.67 %13052,007,9322,2379,731,26610,862
25.09.2015901.2902.3914.6914.6890.1902.3+0.71 %271210,8852349,990,26611,072
28.09.2015870.7865.1900.4900.4850.1865.1-4.12 %13552,110,6062,42311,163,25012,904
29.09.2015847.5849.4851.5860835.5849.5-1.80 %12192,169,5802,56011,463,50213,496
30.09.2015862863.2847.5887.8842.5863.2+1.61 %41791,970,8292,28710,752,01912,456
01.10.2015885.2884.5868.1895865884.5+2.47 %12382,259,8542,55311,054,48112,498
02.10.2015890.8892.7883.1897880.1892.7+0.93 %163904,1181,01511,462,26812,840
05.10.2015895894.8882.6900880.6894.8+0.24 %177533,45059611,938,42213,342
06.10.2015881.5879.6890892.4870876.3-2.07 %11531,540,0231,74711,763,77013,374
07.10.2015862857886.4886.4851.7857-2.20 %52571,146,4991,33011,874,59213,856
08.10.2015862.8863.8850877845863.8+0.79 %11872,225,0792,57910,612,64712,286
09.10.2015889.1885860.1905860885+2.45 %12262,637,9992,96710,395,21011,746
12.10.2015891.4892.1877.2897.1877.2892.1+0.80 %21111,300,5771,45910,234,17111,472
13.10.2015883.6883.8888891.5876.5883.8-0.93 %1911,008,2181,14110,442,98111,816
15.10.2015871864.8880.2884.9861.2864.8-2.15 %1156814,95892410,119,89011,702
16.10.2015856.5855866868.5850855-1.13 %2122661,19877210,550,70012,340
19.10.2015840.6849.3854854.9820.9849.3-0.67 %21721,649,2821,96210,799,69912,716
20.10.2015842.7843840849.9837.5840-1.10 %257228,37127110,913,47812,946
21.10.2015846.8849.1839852.5837.5849.1+1.08 %260339,54740111,017,92212,976
22.10.2015843840845.5850.5840840-1.07 %141313,59937211,141,76013,264
23.10.2015831.3839831.3839827.2839-0.12 %264350,80242211,279,51613,444
26.10.2015832.3831844844.9826.3831-0.95 %740119,02314311,088,86413,344
27.10.2015845.3851835.3853.9834.2851+2.41 %16981,087,0611,28611,667,21013,710
28.10.2015844.5847.2853859.6841.2847.2-0.45 %376460,23854511,955,68614,112
29.10.2015843.7840.8838.4850838.4840.8-0.76 %240250,58129711,994,85314,266
30.10.2015837.2834837.5840.5832.9834-0.81 %1063323,98838712,126,36014,540
02.11.2015832.1826.8841842.5825.1826.8-0.86 %160150,61418112,193,64614,748
03.11.2015844.2843.6844.9857828843.5+2.02 %2128883,0801,04612,179,89714,438
04.11.2015840.3835.6843.5843.5835835.4-0.96 %128313,44837312,005,90114,368
05.11.2015836.7833.4837.7842.5832.7837.4+0.24 %133112,96113512,149,30514,578
06.11.2015818.3811.5836.9837.8808811.5-3.09 %12111,474,6091,80211,859,26114,614
09.11.2015787.6782807807.7777777.1-4.24 %12121,684,6342,13911,933,32015,260
10.11.2015781.6784773.1794.9765.1784+0.89 %21551,064,5581,36211,151,61614,224
11.11.2015777.6773.3786.5787.5771.3773.3-1.36 %154625,94680511,206,66414,492
12.11.2015766.6772.8770.1775760.5772.8-0.06 %195830,2031,08311,341,61314,676
13.11.2015767.5764.3768781762.1764.3-1.10 %166594,77877511,174,06614,620
16.11.2015726.1718.2760.7772700718.1-6.04 %103763,381,3524,62610,570,46814,718
17.11.2015714.5723.4701.2726701.2723.4+0.74 %12401,895,6422,65311,633,71916,082
18.11.2015692670.2702715663670.2-7.35 %13491,748,7182,52710,806,30516,124
19.11.2015680682661.3699.8661.2682+1.76 %12661,315,7781,93511,145,24416,342
20.11.2015699.7713664.4716.7664.4713+4.54 %12501,503,6162,14910,714,96415,028
23.11.2015711.6715.5718718702.1715.5+0.35 %170528,03474210,430,55914,578
24.11.2015709.4714717.9724704.9714-0.21 %2106443,39262510,729,99215,028
25.11.2015718.7719711.5725705.2719+0.70 %11171,162,9191,6189,651,85613,424
26.11.2015714.2711725.9728.5707.7711-1.11 %268569,1997979,571,48213,462
27.11.2015699.8699.9704.2710693699.9-1.56 %2216475,8916809,107,09913,012
30.11.2015690.4687.1705.4705.5681.1687.1-1.83 %1115818,7791,1868,985,89413,078
01.12.2015688.8688.5689.7692.5681.7688.5+0.20 %151464,2636749,209,37613,376
02.12.2015687.7690670.4693.5670.4690+0.22 %166385,1385608,998,98013,042
03.12.2015689.6685675692675685-0.72 %337380,6335529,210,51013,446
04.12.2015685.1684.5690.5692.7680.5684.5-0.07 %148263,7563859,159,97913,382
07.12.2015684684.3680.1689674.5684.3-0.03 %245106,0271559,184,67513,422
08.12.2015685.2683.3694.7694.8681687+0.40 %14363,039929,145,28713,384
09.12.2015684.5685685.5688.6681.6685-0.29 %3821149,2182188,991,31013,126
10.12.2015683.6682.4684.9687682.2682.4-0.38 %121142,1892089,145,52513,402
11.12.2015679.4680.6685.4685.4678.6680.6-0.26 %82070,6591049,094,17713,362
14.12.2015680.2679.4673.2681.3673.2679-0.24 %126222,4353278,723,49612,840
15.12.2015681.6688.09671.5687.6670.3687.3+1.22 %31031,061,9651,403--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
Share |


Copyright © Ukrainian Exchange, 2008-2019. 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: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine