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
Thursday, 25.04.2024 16:54
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-12.17
Contract Trading Symbol:UXZ7
First Trading Day:16.06.2017
Last Trading Day:15.12.2017
Delivery:15.12.2017
•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
16.06.2017-1,058.4-----------
19.06.2017-1,068.5-----------
20.06.20171,1111,1111,1111,1111,1111,111-5155,5505111,10010
21.06.2017-1,072---------107,20010
22.06.2017-1,078.4---------107,84010
23.06.2017-1,119.5---------111,95010
26.06.2017-1,119.5---------111,95010
27.06.2017-1,119.5---------111,95010
29.06.2017-1,119.5---------111,95010
30.06.2017-1,119.5---------111,95010
03.07.2017-1,119.5---------111,95010
04.07.2017-1,119.5---------111,95010
05.07.2017-1,119.5---------111,95010
06.07.2017-1,119.5---------111,95010
07.07.2017-1,119.5---------111,95010
10.07.2017-1,119.5---------111,95010
11.07.2017-1,119.5---------111,95010
12.07.2017-1,119.5---------111,95010
13.07.2017-1,119.5---------111,95010
14.07.2017-1,119.5---------111,95010
17.07.2017-1,119.5---------111,95010
18.07.2017-1,119.5---------111,95010
19.07.2017-1,119.5---------111,95010
20.07.2017-1,119.5---------111,95010
21.07.2017-1,119.5---------111,95010
24.07.2017-1,119.5---------111,95010
25.07.2017-1,119.5---------111,95010
26.07.2017-1,159.1---------115,91010
27.07.2017-1,178.1---------117,81010
28.07.2017-1,232.5---------123,25010
31.07.2017-1,200.5---------120,05010
01.08.2017-1,200.1---------120,01010
02.08.2017-1,283.2---------128,32010
03.08.20171,2501,2501,2501,2501,2501,250-1112,5001150,00012
04.08.2017-1,250---------150,00012
07.08.2017-1,242.5---------149,10012
08.08.2017-1,198.5---------143,82012
09.08.2017-1,198.5---------143,82012
10.08.2017-1,180.6---------141,67212
11.08.2017-1,184.6---------142,15212
14.08.2017-1,192.4---------143,08812
15.08.2017-1,192.1---------143,05212
16.08.2017-1,196.1---------143,53212
17.08.2017-1,195.8---------143,49612
18.08.2017-1,140.1---------136,81212
21.08.2017-1,135.1---------136,21212
22.08.20171,1501,1501,1501,1501,1501,150-5157,5005138,00012
23.08.2017-1,150.1---------138,01212
28.08.2017-1,150.1---------138,01212
29.08.2017-1,150---------138,00012
30.08.2017-1,150---------138,00012
31.08.2017-1,155---------138,60012
01.09.2017-1,150---------138,00012
04.09.20171,1601,1601,1601,1601,1601,160-5158,0005255,20022
05.09.2017-1,164.5---------256,19022
06.09.2017-1,164.5---------256,19022
07.09.2017-1,164.5---------256,19022
08.09.2017-1,164.5---------256,19022
11.09.20171,1701,1701,1701,1701,1701,170-151175,50015608,40052
12.09.2017-1,169.5---------608,14052
13.09.2017-1,170.2---------608,50452
14.09.20171,165.11,165.11,165.11,165.11,165.11,165.1-1111,6511629,15454
15.09.20171,164.21,1601,1651,1651,1601,160-0.44 %1269,8506626,40054
18.09.20171,170.91,1731,169.51,1731,169.21,173+1.12 %312304,434261,243,380106
19.09.20171,1661,1651,168.11,168.11,1651,165-0.68 %55186,558161,281,500110
20.09.20171,1651,1651,165.11,165.11,1651,165-5269,90161,304,800112
21.09.20171,1701,1701,1701,1701,1701,170+0.43 %1111,70011,333,800114
22.09.20171,1601,1601,160.11,160.11,1601,160-0.86 %2234,80131,345,600116
25.09.20171,155.21,148.31,1601,1601,148.21,148.2-1.02 %15207,932181,630,586142
26.09.2017-1,151.2---------1,634,704142
27.09.20171,161.71,1681,1571,174.71,1571,168-15290,427251,588,480136
28.09.20171,176.31,179.71,1751,179.71,174.21,179.7+1.00 %16117,627101,769,550150
29.09.20171,185.91,189.81,183.81,189.81,183.81,189.8+0.86 %15106,72991,951,272164
02.10.20171,203.81,213.91,1951,2141,1951,214+2.03 %19240,757202,257,854186
03.10.20171,234.71,239.51,2251,244.71,2251,239.5+2.10 %117691,412562,305,470186
04.10.20171,2261,223.81,2351,2351,221.21,223.8-1.27 %28318,768262,472,076202
05.10.20171,238.61,2401,2351,2401,2351,240+1.32 %84136,250112,752,800222
06.10.20171,237.81,2351,244.81,244.91,2351,235-0.40 %47173,296142,865,200232
09.10.20171,239.51,2401,2391,2401,2391,240+0.40 %1224,79022,876,800232
10.10.2017-1,261.7---------2,927,144232
11.10.20171,240.51,2361,2451,2451,2361,236-2349,62042,867,520232
12.10.20171,242.51,240.11,2451,2451,2401,240.1+0.33 %18248,503202,976,240240
13.10.2017-1,242.5---------2,982,000240
17.10.20171,233.81,2331,235.31,235.31,232.21,232.2-1448,17542,959,200240
18.10.20171,241.51,2471,232.11,2471,232.11,247+1.20 %25136,570113,092,560248
19.10.20171,2451,2451,2451,2451,2451,245-0.16 %1112,45013,112,500250
20.10.20171,252.71,248.11,2551,2551,248.11,248.1+0.25 %1337,58133,070,326246
23.10.20171,248.41,2501,2491,2501,239.21,250+0.15 %5499,87283,050,000244
24.10.2017-1,251.6---------3,053,904244
25.10.2017-1,255.2---------3,062,688244
26.10.20171,2531,2551,2531,2531,2531,253-5162,65053,187,700254
27.10.20171,266.71,270.91,265.11,270.91,265.11,270.9+1.43 %16215,345173,609,356284
30.10.20171,271.71,2721,268.41,273.11,268.41,273.1+0.17 %113216,191174,019,520316
31.10.20171,276.61,274.11,275.11,281.41,274.11,274.1+0.08 %110319,154254,357,422342
01.11.20171,271.31,2681,2741,2741,2681,268-0.48 %27241,539194,615,520364
02.11.20171,2601,2511,268.11,268.11,2501,251-1.34 %119617,422494,428,540354
03.11.20171,258.81,2591,2591,2591,258.51,259+0.64 %53113,29594,255,420338
06.11.20171,245.91,248.41,2461,2461,245.81,245.8-1.05 %1224,91824,219,592338
07.11.20171,247.21,247.21,247.11,247.21,247.11,247.2+0.11 %1224,94324,215,536338
08.11.20171,258.71,253.21,2581,2601,253.21,253.2+0.48 %1388,11274,110,496328
09.11.20171,258.31,264.91,2581,264.91,253.21,264.9+0.93 %1462,91354,199,468332
10.11.2017-1,260.5---------4,184,860332
13.11.20171,2701,2701,2701,2701,2701,270-5163,50054,089,400322
14.11.20171,2651,265.11,2651,2651,2651,265-0.39 %1237,95034,098,924324
15.11.20171,265.31,260.51,2701,2701,260.51,260.5-0.36 %1225,30524,084,020324
16.11.2017-1,271.3---------4,119,012324
17.11.20171,2741,2731,2751,2751,2731,273-1225,48024,099,060322
20.11.2017-1,268.1---------4,083,282322
21.11.20171,276.51,280.91,272.11,280.91,272.11,280.9-52127,650104,124,498322
22.11.20171,276.61,273.31,2811,2811,272.21,272.2-0.68 %1225,53224,100,026322
23.11.20171,272.31,272.31,272.31,272.31,272.31,272.3+0.01 %1112,72314,096,806322
24.11.2017-1,273.2---------4,099,704322
27.11.20171,275.91,2741,2791,280.91,2741,274-54114,83094,306,120338
28.11.20171,278.91,2751,296.51,296.51,2631,275+0.08 %35191,833154,335,000340
29.11.20171,272.11,272.11,272.21,272.21,2721,272.1-0.23 %1338,16334,350,582342
30.11.20171,275.11,2751,275.21,275.21,2751,275+0.23 %1451,00344,360,500342
01.12.20171,2801,2801,2801,2801,2801,280+0.39 %1576,80064,377,600342
04.12.20171,284.31,2831,2851,2851,2831,283+0.23 %23102,74084,516,160352
05.12.20171,2771,2781,2831,2831,2571,278-0.39 %15114,93094,651,920364
06.12.20171,274.11,2741,274.11,274.11,2741,274-0.31 %1338,22234,637,360364
07.12.20171,268.31,268.31,268.31,268.31,268.31,268.3-0.45 %1112,68314,616,612364
08.12.2017-1,276---------4,644,640364
11.12.20171,278.61,2801,277.21,2801,277.21,280-1225,57224,659,200364
12.12.20171,2851,2851,2851,2851,2851,285+0.39 %5164,25054,651,700362
13.12.2017-1,288.3---------4,663,646362
14.12.2017-1,294.9---------4,687,538362
15.12.20171,2981,299.421,2991,3001,295.21,297-218405,53032--
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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine