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
Sunday, 28.11.2021 02:20
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-12.16
Contract Trading Symbol:UXZ6
First Trading Day:17.06.2016
Last Trading Day:15.12.2016
Delivery:15.12.2016
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
17.06.2016666666666666666666-116,660113,3202
21.06.2016-677.1---------13,5422
22.06.2016-674.5---------13,4902
23.06.2016-665.1---------13,3022
24.06.2016-665.1---------13,3022
29.06.2016-680.7---------13,6142
30.06.2016-687.6---------13,7522
01.07.2016-708.3---------14,1662
04.07.2016759759759759759759-117,590130,3604
05.07.2016-759---------30,3604
06.07.2016-759---------30,3604
07.07.2016-759---------30,3604
08.07.2016-753---------30,1204
11.07.2016-757.5---------30,3004
12.07.2016-762---------30,4804
13.07.2016-762---------30,4804
14.07.2016-755---------30,2004
15.07.2016-776.6---------31,0644
18.07.2016-773---------30,9204
19.07.2016-765---------30,6004
20.07.2016-760---------30,4004
21.07.2016-758.6---------30,3444
22.07.2016-756.1---------30,2444
25.07.2016-761.3---------30,4524
26.07.2016-761.1---------30,4444
27.07.2016-761.1---------30,4444
28.07.2016-762.6---------30,5044
29.07.2016-779.1---------31,1644
01.08.2016-758.2---------30,3284
02.08.2016730740730730730730-117,300114,8002
03.08.2016-756.5---------15,1302
04.08.2016-748.1---------14,9622
05.08.2016-745---------14,9002
08.08.2016-743---------14,8602
09.08.2016-745.5---------14,9102
10.08.2016-742.5---------14,8502
11.08.2016-728.7---------14,5742
12.08.2016-720---------14,4002
15.08.2016721721721721721721-117,210128,8404
16.08.2016718718718718718718-0.42 %5135,9005100,52014
17.08.2016724.7725724725724725+0.98 %5250,7307188,50026
18.08.2016730.8730.5727.5732727.5730.5+0.76 %15131,54518423,69058
19.08.2016730.5730.5730.5730.5730.5730.5-117,3051423,69058
22.08.2016-730---------423,40058
23.08.2016725.3725.5724.5725.5724.5725.5-5243,5206493,34068
25.08.2016718.2719716.5719716.5719-0.90 %102107,72515704,62098
26.08.2016720.3722.1718722.1718722.1+0.43 %4250,4247707,65898
29.08.2016-735---------720,30098
30.08.2016-729---------714,42098
31.08.2016-724.5---------710,01098
01.09.2016744744744744744744-10174,40010877,920118
02.09.2016744.4745744745744745+0.13 %4267,00091,013,200136
05.09.2016744744744744744744-0.13 %5137,20051,086,240146
06.09.2016754.7759752759752759+2.02 %24166,030221,335,840176
07.09.2016750.2773720773720773+1.84 %18225,050301,546,000200
08.09.2016775.7770779780770770-0.39 %59341,287442,002,000260
09.09.2016769.6767.1767.5774.9766.1767.1-0.38 %410292,466382,577,456336
12.09.2016-770---------2,587,200336
13.09.2016767.9770.9750770.9750770.9-1353,75472,667,314346
14.09.2016774.6775.3784784768.1775.3+0.57 %115410,515533,039,176392
15.09.2016768.4777773.7777765777+0.22 %216268,923353,341,100430
16.09.2016780.8797.5779.2797.5773797.5+2.64 %134929,1421195,151,850646
19.09.2016789.8790.5800802.6784.5790.5-0.88 %419371,210475,027,580636
20.09.2016799.1800797802.4794.5800+1.20 %1010287,662365,168,000646
21.09.2016815.8819799.4823799.4814.5+1.81 %124832,1611025,323,500650
22.09.2016818.5816.7815.5833805.6807.1-0.91 %1822,381,8122916,435,596788
23.09.2016806.6812805817.8800812+0.61 %1711,750,2532177,226,800890
26.09.2016817.4823.3815.5823.3814.5823.3+1.39 %19130,788167,228,574878
27.09.2016847.1841.6825.5870.7825.5841.6+2.22 %1602,464,9892918,230,848978
28.09.2016848.5853845.7853838.5853+1.36 %1020483,651578,888,2601,042
29.09.2016852.9853.9848.5860835.1854+0.12 %118298,510359,222,1201,080
30.09.2016838.2846.3849.2849.2833.5846.3-0.90 %130536,477648,818,4461,042
03.10.2016837.5837.5837.5837.5837.5837.5-1.04 %118,37518,743,5001,044
04.10.2016845.3853.8838.5853.8838.5853.8+1.95 %18177,503219,016,1281,056
05.10.2016846.9846.7848.5848.5846846.7-0.83 %15262,547318,585,5381,014
06.10.2016853.1855850.4855850.4855+0.98 %117546,012649,268,2001,084
07.10.2016861855.6860867.9854.5855.6+0.07 %1341,308,69215210,181,6401,190
10.10.2016866.8867.4862868862867.4+1.38 %1271,626,91118810,825,1521,248
11.10.2016872.8869867.5878.5866.6870+0.30 %1291,694,10619411,505,5601,324
12.10.2016865.3858.3867.4868.7858.3858.3-1.34 %331735,5068511,312,3941,318
13.10.2016859.4854.5861.5864.5854.5854.5-0.44 %19283,5903311,501,5701,346
17.10.2016855.6855.6855.6855.6855.6855.6+0.13 %118531,5566611,516,3761,346
18.10.2016863.4867.9861.5868860868+1.45 %313319,4683711,716,6501,350
19.10.2016859.4855867.4867.4851860-0.92 %221421,1204911,405,7001,334
20.10.2016857.6855.1857.4858855855-0.58 %47428,8095010,757,1581,258
21.10.2016848.8850854.6854.6843.4850-0.58 %523551,7496510,132,0001,192
24.10.2016842.8837.5845845.8837.5837.5-1.47 %18176,995219,966,2501,190
25.10.2016850.5856842.6856842.5856+2.21 %111238,1292810,203,5201,192
26.10.2016852.6845.2859860.5845.2845.2-1.26 %114358,087429,635,2801,140
27.10.2016848.3847.5849.5849.5847.5847.5+0.27 %5267,86089,678,4501,142
28.10.2016849849847.6851.5847.6849+0.18 %18101,882129,712,5601,144
31.10.2016854.4855.1848860.4848855.1+0.72 %118290,502349,936,2621,162
01.11.2016859858.8861.9864.3852.6858.8+0.43 %1016850,404999,755,9681,136
02.11.2016851.7845.1852.7857.4845845-1.61 %213442,906529,245,3941,094
03.11.2016848.4848.4848.4848.4848.4848.4+0.40 %1216,96829,247,5601,090
04.11.2016-850.5---------9,270,4501,090
07.11.2016-849---------9,254,1001,090
08.11.2016851.5851.5851.5851.5851.5851.5-5142,57559,366,5001,100
09.11.2016840.4846840.1846834.6846-0.65 %1028722,757869,052,2001,070
10.11.2016851.3851.9850.7851.9850.7851.9+0.70 %1217,02629,115,3301,070
11.11.2016845.1843.6846.5846.5843.6843.6-0.97 %1216,90129,043,3921,072
14.11.2016832.5827842842825827-1.97 %1501,282,0571548,617,3401,042
15.11.2016809.4809.9820.2825800809.9-2.07 %1551,222,2141518,601,1381,062
16.11.2016813821.4806.5825.6806821.4+1.42 %121959,2931189,265,3921,128
17.11.2016-821.4---------9,265,3921,128
18.11.2016822.7823.5821.4823.5821.4823.5-56139,866179,486,7201,152
21.11.2016824.5824.5824.5824.5824.5824.5+0.12 %118,24519,498,2401,152
22.11.2016824.5823825825.5823823-0.18 %1324,73539,448,0401,148
23.11.2016-823.7---------9,456,0761,148
24.11.2016820.2819.7820.6820.6819.7819.7-3365,61789,328,1861,138
25.11.2016819.3818822.5822.5818818-0.21 %103155,675199,063,4401,108
28.11.2016-816.4---------9,045,7121,108
29.11.2016811.8813.5811.5813.5811.5813.5-1248,71069,094,9301,118
30.11.2016814.4815.5813.4815.5813.4815.5+0.25 %4373,29499,264,0801,136
01.12.2016-813.1---------9,236,8161,136
02.12.2016819.5820818.5820818.5820-103131,124169,577,6001,168
05.12.2016820.8820.5825825819.5820.5+0.06 %5473,87099,714,7201,184
06.12.2016812.5812.5813.5813.5812812.5-0.98 %53162,500209,376,2501,154
07.12.2016810.8806817.5817.5805.7805.7-0.84 %16154,057199,043,3201,122
08.12.2016807.5807.5807.5807.5807.5807.5+0.22 %118,07519,060,1501,122
09.12.2016807.5809.7806.5810800.3800.3-0.89 %19282,622358,890,5061,098
12.12.2016795.6804.7800.5802785.2790-1.29 %1795,469128,867,7941,102
13.12.2016793.5793.5793.5793.5793.5793.5+0.44 %1323,80538,696,7601,096
14.12.2016778.5775.4782.5783.5775.1775.1-2.32 %121505,996658,048,6521,038
15.12.2016767.6760.48772.6772.6757.5761.9-1.70 %142779,723100--
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, 2008-2021. 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