Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Saturday, 20.04.2024 12:48
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-3.11
Contract Trading Symbol:
UXH1
First Trading Day:
15.09.2010
Last Trading Day:
15.03.2011
Delivery:
15.03.2011
•
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
15.09.2010
2,007.3
2,009.5
2,012.11
2,013.9
2,000.1
2,009.5
-
10
14
256,935
128
180,855
90
16.09.2010
2,002.33
1,994
2,009.01
2,009.01
1,994
1,994
-0.77 %
1
7
54,063
27
219,340
110
17.09.2010
2,008.95
1,994
2,001
2,022.9
1,994
1,994
-
1
16
369,648
184
235,292
118
20.09.2010
1,995.23
1,997.1
1,996.02
1,996.02
1,994.5
1,994.5
+0.02 %
11
6
55,867
28
143,791
72
21.09.2010
2,012.48
2,016
2,002
2,019
2,002
2,016
+1.08 %
10
14
452,808
225
133,056
66
22.09.2010
2,009.86
2,008
2,003
2,014
2,003
2,008
-0.40 %
9
11
132,651
66
261,040
130
23.09.2010
1,998.8
1,994.01
2,004.01
2,004.01
1,994.01
1,994.01
-0.70 %
10
9
67,959
34
211,365
106
24.09.2010
1,997.67
1,995.11
1,999
1,999
1,995
1,995
+0.05 %
1
2
5,993
3
211,482
106
27.09.2010
2,000.48
1,999
2,001.5
2,001.5
2,000.01
2,000.01
+0.25 %
24
2
70,017
35
211,894
106
28.09.2010
1,988.87
1,986
1,996
1,996
1,985
1,986
-0.70 %
5
6
149,165
75
71,496
36
29.09.2010
1,990.44
1,987
1,995
1,995
1,989
1,989
+0.15 %
25
4
89,570
45
170,882
86
30.09.2010
1,972.54
1,972
1,980
1,981.5
1,956
1,972
-0.86 %
1
14
329,415
167
149,872
76
01.10.2010
1,962
1,957
1,961
1,966
1,958
1,966
-0.30 %
3
4
19,620
10
121,334
62
04.10.2010
1,922.58
1,895
1,953
1,953
1,895
1,895
-3.61 %
1
10
203,793
106
136,440
72
05.10.2010
1,850.82
1,876
1,861
1,876
1,826
1,876
-1.00 %
1
10
316,491
171
138,824
74
06.10.2010
1,890.48
1,882
1,899
1,907
1,872
1,882
+0.32 %
1
16
105,867
56
176,908
94
07.10.2010
1,896.27
1,909
1,888
1,912
1,881
1,909
+1.44 %
1
13
347,018
183
271,078
142
08.10.2010
1,882.4
1,882
1,884
1,884
1,879
1,881
-1.47 %
1
4
9,412
5
263,480
140
11.10.2010
1,892.5
1,890
1,893
1,895
1,889
1,889
+0.42 %
5
4
75,700
40
207,900
110
12.10.2010
1,878.26
1,884
1,882
1,889
1,872
1,884
-0.26 %
1
11
131,478
70
244,920
130
13.10.2010
1,897.94
1,890
1,902
1,902
1,890
1,890
+0.32 %
1
5
89,203
47
207,900
110
14.10.2010
1,876.59
1,856
1,896
1,899
1,854
1,856
-1.80 %
5
11
330,280
176
386,048
208
15.10.2010
1,848.67
1,846
1,852
1,856
1,838.9
1,852
-0.22 %
1
13
151,591
82
203,060
110
18.10.2010
1,824.89
1,824
1,830.1
1,832.9
1,821
1,824
-1.51 %
25
10
147,816
81
215,232
118
19.10.2010
1,806.23
1,792
1,823
1,823
1,790
1,790
-1.86 %
5
10
54,187
30
290,304
162
20.10.2010
1,795.58
1,817
1,782
1,803
1,782
1,802
+0.67 %
1
5
43,094
24
287,086
158
21.10.2010
1,847
1,852
1,833
1,853
1,833
1,850
+2.66 %
1
11
55,410
30
237,056
128
22.10.2010
1,841.27
1,840
1,846
1,846
1,837
1,840
-0.54 %
75
14
392,190
213
397,440
216
25.10.2010
1,856.26
1,861
1,848
1,861
1,848
1,861
+1.14 %
1
12
341,551
184
182,378
98
26.10.2010
1,855.85
1,857
1,856
1,856
1,854
1,854
-0.38 %
1
2
24,126
13
137,418
74
27.10.2010
1,841.31
1,835
1,849
1,849
1,835
1,835
-1.02 %
5
7
53,398
29
190,840
104
28.10.2010
1,842
1,843
1,840
1,843
1,840
1,843
+0.44 %
10
3
36,840
20
191,672
104
29.10.2010
1,847.99
1,867
1,833
1,851.99
1,833
1,851.99
+0.49 %
5
4
29,568
16
134,424
72
01.11.2010
1,892.86
1,886
1,886
1,895
1,886
1,889
+2.00 %
5
3
66,250
35
248,952
132
02.11.2010
1,872.71
1,877
1,874
1,874
1,867
1,867
-1.16 %
5
3
65,545
35
135,144
72
03.11.2010
1,892.62
1,912
1,886
1,923
1,886
1,923
+3.00 %
2
3
24,604
13
183,552
96
04.11.2010
1,954.25
1,974
1,946
1,974
1,945
1,974
+2.65 %
1
4
7,817
4
193,452
98
05.11.2010
2,029.44
2,061
2,005
2,057
1,997
2,057
+4.20 %
3
13
160,326
79
243,198
118
08.11.2010
2,019.07
1,998
2,038
2,038
2,001
2,001
-2.72 %
20
7
109,030
54
191,808
96
09.11.2010
1,990.23
1,991
1,988
1,995
1,985
1,991
-0.50 %
5
8
69,658
35
222,992
112
10.11.2010
1,989.5
1,988
1,991
1,991
1,988
1,988
-0.15 %
1
2
3,979
2
226,632
114
11.11.2010
1,986.69
1,985.01
1,990
1,995.99
1,985.01
1,985.01
-0.15 %
40
6
131,122
66
448,612
226
12.11.2010
1,974.14
1,979
1,976
1,979
1,971
1,979
-0.30 %
1
15
195,440
99
463,086
234
15.11.2010
1,990.54
2,015
1,975
2,015
1,975
2,015
+1.82 %
3
8
55,735
28
499,720
248
16.11.2010
2,015.39
1,998
2,010
2,031
1,998
1,998
-0.84 %
5
11
201,539
100
783,216
392
17.11.2010
1,999.4
2,008
1,989
2,008
1,989
2,008
+0.50 %
40
7
249,925
125
1,108,416
552
18.11.2010
2,062.1
2,081
2,028
2,085
2,026
2,085
+3.84 %
10
38
653,685
317
1,656,476
796
19.11.2010
2,063.09
2,065
2,102
2,102
2,055
2,064.01
-1.01 %
10
18
435,312
211
1,870,890
906
22.11.2010
2,080.32
2,080
2,090
2,090
2,072
2,080
+0.78 %
5
7
160,185
77
2,196,480
1,056
23.11.2010
2,056.93
2,051
2,059
2,077
2,050
2,051
-1.39 %
5
13
218,034
106
2,428,384
1,184
24.11.2010
2,041.02
2,063
2,041
2,062
2,034
2,062
+0.54 %
1
6
85,723
42
2,483,852
1,204
25.11.2010
2,085.34
2,092
2,075
2,092
2,075
2,092
+1.46 %
5
11
91,755
44
2,581,528
1,234
26.11.2010
2,083.26
2,093
2,085
2,093
2,076
2,093
+0.05 %
1
5
39,582
19
2,612,064
1,248
29.11.2010
2,110
2,098
2,116
2,116
2,097
2,097
+0.19 %
2
8
75,960
36
2,584,736
1,232
30.11.2010
2,090.6
2,102
2,093
2,104
2,087
2,104
+0.33 %
5
13
547,736
262
3,068,920
1,460
01.12.2010
2,131.39
2,139
2,118.5
2,150
2,118.5
2,139
+1.66 %
3
25
1,255,387
589
3,063,048
1,432
02.12.2010
2,169.53
2,180
2,158.25
2,182
2,157
2,182
+2.01 %
2
49
861,302
397
3,518,520
1,614
03.12.2010
2,181.46
2,178.01
2,181.01
2,191.5
2,174
2,178.01
-0.18 %
1
16
259,594
119
3,489,172
1,602
06.12.2010
2,176.54
2,179.99
2,182.5
2,192
2,170
2,179.99
+0.09 %
3
35
703,021
323
3,954,502
1,814
07.12.2010
2,202.82
2,197.99
2,193
2,209
2,191
2,197.99
+0.83 %
5
88
1,537,569
698
4,404,772
2,004
08.12.2010
2,199
2,203.92
2,185
2,208
2,185
2,203.93
+0.27 %
1
139
2,403,511
1,093
5,395,196
2,448
09.12.2010
2,215.56
2,228.99
2,213
2,228.99
2,205.69
2,228.99
+1.14 %
1
105
2,013,945
909
5,933,571
2,662
10.12.2010
2,236.71
2,234.84
2,231.5
2,246.99
2,229
2,234.84
+0.26 %
4
126
2,328,413
1,041
7,585,047
3,394
13.12.2010
2,272.22
2,275.01
2,234.84
2,288
2,234.84
2,275
+1.80 %
4
232
6,232,711
2,743
13,372,509
5,878
14.12.2010
2,302.8
2,327.9
2,281
2,331.99
2,275
2,327.9
+2.32 %
1
501
16,665,391
7,237
18,269,359
7,848
15.12.2010
2,308.99
2,316.2
2,300
2,322.5
2,290.9
2,316.2
-0.50 %
5
918
23,745,618
10,284
21,262,716
9,180
16.12.2010
2,316.48
2,316
2,314
2,325
2,309
2,316
-0.01 %
5
760
21,788,776
9,406
25,239,768
10,898
17.12.2010
2,324.44
2,313.01
2,322
2,337.49
2,312.02
2,313.01
-0.13 %
1
796
17,668,091
7,601
22,315,920
9,648
20.12.2010
2,291.61
2,298.9
2,315
2,319.99
2,257.72
2,298.9
-0.61 %
1
1,872
35,519,948
15,500
28,708,663
12,488
21.12.2010
2,299.68
2,306
2,310
2,310
2,287.5
2,306
+0.31 %
2
1,121
24,746,804
10,761
30,411,528
13,188
22.12.2010
2,306.15
2,306.77
2,308
2,314
2,298.08
2,306.77
+0.03 %
1
671
11,251,728
4,879
30,813,834
13,358
23.12.2010
2,314.91
2,318
2,306
2,330.22
2,301.01
2,318
+0.49 %
20
1,057
17,917,373
7,740
32,067,212
13,834
24.12.2010
2,369.93
2,390.99
2,327
2,394.5
2,318.49
2,390.99
+3.15 %
10
1,093
31,991,742
13,499
33,990,314
14,216
27.12.2010
2,387.85
2,399.99
2,390
2,403.92
2,380.02
2,399.99
+0.38 %
2
630
15,771,763
6,605
29,606,277
12,336
28.12.2010
2,397.77
2,401
2,383
2,410.51
2,362.02
2,401
+0.04 %
6
721
16,446,306
6,859
33,076,176
13,776
29.12.2010
2,410.16
2,416
2,408.68
2,416.98
2,403.5
2,416.98
+0.67 %
4
553
10,076,901
4,181
30,001,888
12,418
30.12.2010
2,409.78
2,408.77
2,415
2,415
2,403
2,408.98
-0.33 %
1
446
7,634,194
3,168
26,029,169
10,806
31.12.2010
2,414.15
2,418.5
2,409
2,418.8
2,406.08
2,418.5
+0.40 %
2
137
2,935,606
1,216
24,015,705
9,930
05.01.2011
2,467.58
2,476
2,450
2,494.89
2,443.01
2,476
+2.38 %
30
985
24,384,609
9,882
30,751,920
12,420
06.01.2011
2,520.08
2,539.58
2,488.98
2,539.58
2,487.78
2,539.58
+2.57 %
18
863
21,332,473
8,465
28,951,212
11,400
10.01.2011
2,534.65
2,549
2,530
2,549
2,520.01
2,549
+0.37 %
1
923
23,270,581
9,181
34,406,402
13,498
11.01.2011
2,577.78
2,587.96
2,536
2,604
2,536
2,587.96
+1.53 %
3
2,128
60,490,152
23,466
41,019,166
15,850
12.01.2011
2,624.21
2,633.97
2,604.99
2,641
2,604.99
2,633.97
+1.78 %
39
1,568
42,979,378
16,378
47,785,484
18,142
13.01.2011
2,633.73
2,622.9
2,622.49
2,655
2,605.1
2,622.9
-0.42 %
1
2,300
75,772,381
28,770
45,801,080
17,462
14.01.2011
2,589.78
2,587.69
2,617.03
2,626.91
2,571.1
2,587.69
-1.34 %
1
2,245
74,689,246
28,840
50,382,324
19,470
17.01.2011
2,600.86
2,615.03
2,599
2,617.5
2,575.01
2,615.03
+1.06 %
1
1,548
41,408,225
15,921
50,564,220
19,336
18.01.2011
2,652.78
2,672
2,635
2,672
2,630
2,672
+2.18 %
17
1,817
63,610,899
23,979
56,448,672
21,126
19.01.2011
2,676.87
2,654.68
2,670
2,698
2,649.23
2,654.68
-0.65 %
1
1,818
52,014,192
19,431
58,673,737
22,102
20.01.2011
2,621.56
2,624.04
2,615
2,638.9
2,591
2,624.02
-1.16 %
11
2,220
71,571,216
27,301
54,422,590
20,740
21.01.2011
2,646.37
2,671.93
2,623
2,679
2,622.52
2,671.93
+1.83 %
7
1,167
47,362,146
17,897
57,713,688
21,600
24.01.2011
2,654.44
2,668
2,679
2,679
2,640.4
2,668
-0.15 %
5
2,270
77,074,412
29,036
69,442,704
26,028
25.01.2011
2,681.83
2,678.24
2,684.9
2,693.8
2,669
2,678.24
+0.38 %
1
1,804
59,764,575
22,285
67,427,370
25,176
26.01.2011
2,691.17
2,688.05
2,695.99
2,706.88
2,680.12
2,688.05
+0.37 %
1
1,553
44,476,990
16,527
74,485,866
27,710
27.01.2011
2,673.04
2,683
2,680
2,685
2,665
2,683
-0.19 %
2
1,531
42,303,488
15,826
74,946,922
27,934
28.01.2011
2,665
2,649
2,670.5
2,676
2,642.08
2,649
-1.27 %
5
1,418
47,871,328
17,963
63,877,986
24,114
31.01.2011
2,622.98
2,637.85
2,601
2,643
2,598
2,637.85
-0.42 %
13
1,671
63,284,744
24,127
57,515,681
21,804
01.02.2011
2,667.07
2,695.8
2,651
2,696
2,650
2,695.8
+2.20 %
5
1,230
50,575,741
18,963
53,916,000
20,000
02.02.2011
2,757.43
2,779
2,715
2,793
2,712
2,774.35
+2.91 %
1
1,864
94,199,214
34,162
38,917,116
14,004
03.02.2011
2,783.86
2,774.95
2,774.55
2,803.2
2,756
2,774.95
+0.02 %
5
1,901
79,969,135
28,726
39,742,834
14,322
04.02.2011
2,806.6
2,805.95
2,792
2,830
2,782
2,805.95
+1.12 %
7
2,318
95,160,450
33,906
47,841,448
17,050
07.02.2011
2,818.13
2,832.55
2,806.4
2,834.75
2,800.2
2,832.55
+0.95 %
2
1,499
53,197,752
18,877
55,461,329
19,580
08.02.2011
2,822.23
2,818.05
2,833.1
2,845.3
2,804.1
2,818.05
-0.51 %
1
2,541
102,258,035
36,233
49,907,666
17,710
09.02.2011
2,816.2
2,810.1
2,825
2,832.1
2,801.2
2,810.1
-0.28 %
40
1,943
76,377,094
27,119
47,041,074
16,740
10.02.2011
2,751.84
2,737
2,790.1
2,793.9
2,722.15
2,737
-2.60 %
1
3,012
116,119,566
42,197
56,732,536
20,728
11.02.2011
2,747.48
2,770
2,751
2,771.2
2,728
2,770
+1.21 %
1
2,516
95,068,437
34,602
45,001,420
16,246
14.02.2011
2,825.5
2,839.9
2,795
2,847.9
2,795
2,839.9
+2.52 %
18
3,420
135,782,225
48,056
56,593,527
19,928
15.02.2011
2,836.46
2,804.05
2,845
2,879
2,797.8
2,804.05
-1.26 %
1
2,843
95,526,148
33,678
53,781,679
19,180
16.02.2011
2,832.13
2,837.05
2,832.25
2,848.9
2,808.05
2,837.05
+1.18 %
4
3,306
150,377,371
53,097
64,735,807
22,818
17.02.2011
2,839.68
2,840.05
2,843
2,864
2,821
2,840.05
+0.11 %
23
2,039
82,555,115
29,072
51,223,142
18,036
18.02.2011
2,838.74
2,853.2
2,840.1
2,859.9
2,821
2,853.2
+0.46 %
9
1,973
75,022,120
26,428
64,779,053
22,704
21.02.2011
2,868.62
2,850.7
2,847
2,888.95
2,844.75
2,849
-0.15 %
21
1,877
69,847,908
24,349
61,033,487
21,410
22.02.2011
2,812.66
2,821
2,835
2,835
2,786
2,821
-0.98 %
50
2,661
115,769,070
41,160
49,931,700
17,700
23.02.2011
2,811.41
2,792.1
2,800.25
2,825.95
2,786
2,792.1
-1.02 %
26
2,078
105,874,869
37,659
66,323,543
23,754
24.02.2011
2,736.49
2,714
2,771.15
2,779.5
2,695
2,714
-2.80 %
77
3,916
165,877,641
60,617
80,991,188
29,842
25.02.2011
2,757.6
2,810
2,725.05
2,813.85
2,710
2,810
+3.54 %
5
3,694
152,178,085
55,185
95,135,360
33,856
28.02.2011
2,850.32
2,882.95
2,810.05
2,886.3
2,794
2,882.95
+2.60 %
12
3,305
140,278,268
49,215
67,322,648
23,352
01.03.2011
2,897.04
2,831.45
2,910
2,944
2,830.05
2,833
-1.73 %
15
4,830
184,909,252
63,827
69,121,357
24,412
02.03.2011
2,786.27
2,784.65
2,809.45
2,809.45
2,761
2,780.3
-1.86 %
10
3,551
117,739,454
42,257
59,062,427
21,210
03.03.2011
2,820.92
2,827.05
2,800
2,840
2,780
2,827.05
+1.68 %
18
2,678
93,095,992
33,002
56,738,894
20,070
04.03.2011
2,827.23
2,818.4
2,830.35
2,838
2,814.35
2,818.4
-0.31 %
2
1,200
40,497,267
14,324
52,895,731
18,768
09.03.2011
2,773.13
2,763.85
2,810
2,820.9
2,738.3
2,763.85
-1.94 %
2
1,907
50,495,908
18,209
52,170,433
18,876
10.03.2011
2,707.25
2,682
2,719.95
2,730.95
2,676.95
2,682
-2.96 %
4
2,794
73,683,468
27,217
52,749,576
19,668
11.03.2011
2,637.98
2,632
2,650
2,677
2,609.9
2,632
-1.86 %
48
3,437
108,861,470
41,267
48,181,392
18,306
12.03.2011
2,657.1
2,622.65
2,669.9
2,680
2,621.35
2,622.65
-0.36 %
1
940
26,448,794
9,954
49,631,029
18,924
14.03.2011
2,591.22
2,586.9
2,629.65
2,632
2,556.1
2,586.9
-1.36 %
2
2,844
67,280,927
25,965
30,271,904
11,702
15.03.2011
2,512.53
2,525.17
2,540
2,568.45
2,479
2,515.6
-2.76 %
1
1,297
39,813,531
15,846
-
-
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
