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
Tuesday, 04.08.2020 17:07
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-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:
 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
15.09.20102,007.32,009.52,012.112,013.92,000.12,009.5-1014256,935128180,85590
16.09.20102,002.331,9942,009.012,009.011,9941,994-0.77 %1754,06327219,340110
17.09.20102,008.951,9942,0012,022.91,9941,994-116369,648184235,292118
20.09.20101,995.231,997.11,996.021,996.021,994.51,994.5+0.02 %11655,86728143,79172
21.09.20102,012.482,0162,0022,0192,0022,016+1.08 %1014452,808225133,05666
22.09.20102,009.862,0082,0032,0142,0032,008-0.40 %911132,65166261,040130
23.09.20101,998.81,994.012,004.012,004.011,994.011,994.01-0.70 %10967,95934211,365106
24.09.20101,997.671,995.111,9991,9991,9951,995+0.05 %125,9933211,482106
27.09.20102,000.481,9992,001.52,001.52,000.012,000.01+0.25 %24270,01735211,894106
28.09.20101,988.871,9861,9961,9961,9851,986-0.70 %56149,1657571,49636
29.09.20101,990.441,9871,9951,9951,9891,989+0.15 %25489,57045170,88286
30.09.20101,972.541,9721,9801,981.51,9561,972-0.86 %114329,415167149,87276
01.10.20101,9621,9571,9611,9661,9581,966-0.30 %3419,62010121,33462
04.10.20101,922.581,8951,9531,9531,8951,895-3.61 %110203,793106136,44072
05.10.20101,850.821,8761,8611,8761,8261,876-1.00 %110316,491171138,82474
06.10.20101,890.481,8821,8991,9071,8721,882+0.32 %116105,86756176,90894
07.10.20101,896.271,9091,8881,9121,8811,909+1.44 %113347,018183271,078142
08.10.20101,882.41,8821,8841,8841,8791,881-1.47 %149,4125263,480140
11.10.20101,892.51,8901,8931,8951,8891,889+0.42 %5475,70040207,900110
12.10.20101,878.261,8841,8821,8891,8721,884-0.26 %111131,47870244,920130
13.10.20101,897.941,8901,9021,9021,8901,890+0.32 %1589,20347207,900110
14.10.20101,876.591,8561,8961,8991,8541,856-1.80 %511330,280176386,048208
15.10.20101,848.671,8461,8521,8561,838.91,852-0.22 %113151,59182203,060110
18.10.20101,824.891,8241,830.11,832.91,8211,824-1.51 %2510147,81681215,232118
19.10.20101,806.231,7921,8231,8231,7901,790-1.86 %51054,18730290,304162
20.10.20101,795.581,8171,7821,8031,7821,802+0.67 %1543,09424287,086158
21.10.20101,8471,8521,8331,8531,8331,850+2.66 %11155,41030237,056128
22.10.20101,841.271,8401,8461,8461,8371,840-0.54 %7514392,190213397,440216
25.10.20101,856.261,8611,8481,8611,8481,861+1.14 %112341,551184182,37898
26.10.20101,855.851,8571,8561,8561,8541,854-0.38 %1224,12613137,41874
27.10.20101,841.311,8351,8491,8491,8351,835-1.02 %5753,39829190,840104
28.10.20101,8421,8431,8401,8431,8401,843+0.44 %10336,84020191,672104
29.10.20101,847.991,8671,8331,851.991,8331,851.99+0.49 %5429,56816134,42472
01.11.20101,892.861,8861,8861,8951,8861,889+2.00 %5366,25035248,952132
02.11.20101,872.711,8771,8741,8741,8671,867-1.16 %5365,54535135,14472
03.11.20101,892.621,9121,8861,9231,8861,923+3.00 %2324,60413183,55296
04.11.20101,954.251,9741,9461,9741,9451,974+2.65 %147,8174193,45298
05.11.20102,029.442,0612,0052,0571,9972,057+4.20 %313160,32679243,198118
08.11.20102,019.071,9982,0382,0382,0012,001-2.72 %207109,03054191,80896
09.11.20101,990.231,9911,9881,9951,9851,991-0.50 %5869,65835222,992112
10.11.20101,989.51,9881,9911,9911,9881,988-0.15 %123,9792226,632114
11.11.20101,986.691,985.011,9901,995.991,985.011,985.01-0.15 %406131,12266448,612226
12.11.20101,974.141,9791,9761,9791,9711,979-0.30 %115195,44099463,086234
15.11.20101,990.542,0151,9752,0151,9752,015+1.82 %3855,73528499,720248
16.11.20102,015.391,9982,0102,0311,9981,998-0.84 %511201,539100783,216392
17.11.20101,999.42,0081,9892,0081,9892,008+0.50 %407249,9251251,108,416552
18.11.20102,062.12,0812,0282,0852,0262,085+3.84 %1038653,6853171,656,476796
19.11.20102,063.092,0652,1022,1022,0552,064.01-1.01 %1018435,3122111,870,890906
22.11.20102,080.322,0802,0902,0902,0722,080+0.78 %57160,185772,196,4801,056
23.11.20102,056.932,0512,0592,0772,0502,051-1.39 %513218,0341062,428,3841,184
24.11.20102,041.022,0632,0412,0622,0342,062+0.54 %1685,723422,483,8521,204
25.11.20102,085.342,0922,0752,0922,0752,092+1.46 %51191,755442,581,5281,234
26.11.20102,083.262,0932,0852,0932,0762,093+0.05 %1539,582192,612,0641,248
29.11.20102,1102,0982,1162,1162,0972,097+0.19 %2875,960362,584,7361,232
30.11.20102,090.62,1022,0932,1042,0872,104+0.33 %513547,7362623,068,9201,460
01.12.20102,131.392,1392,118.52,1502,118.52,139+1.66 %3251,255,3875893,063,0481,432
02.12.20102,169.532,1802,158.252,1822,1572,182+2.01 %249861,3023973,518,5201,614
03.12.20102,181.462,178.012,181.012,191.52,1742,178.01-0.18 %116259,5941193,489,1721,602
06.12.20102,176.542,179.992,182.52,1922,1702,179.99+0.09 %335703,0213233,954,5021,814
07.12.20102,202.822,197.992,1932,2092,1912,197.99+0.83 %5881,537,5696984,404,7722,004
08.12.20102,1992,203.922,1852,2082,1852,203.93+0.27 %11392,403,5111,0935,395,1962,448
09.12.20102,215.562,228.992,2132,228.992,205.692,228.99+1.14 %11052,013,9459095,933,5712,662
10.12.20102,236.712,234.842,231.52,246.992,2292,234.84+0.26 %41262,328,4131,0417,585,0473,394
13.12.20102,272.222,275.012,234.842,2882,234.842,275+1.80 %42326,232,7112,74313,372,5095,878
14.12.20102,302.82,327.92,2812,331.992,2752,327.9+2.32 %150116,665,3917,23718,269,3597,848
15.12.20102,308.992,316.22,3002,322.52,290.92,316.2-0.50 %591823,745,61810,28421,262,7169,180
16.12.20102,316.482,3162,3142,3252,3092,316-0.01 %576021,788,7769,40625,239,76810,898
17.12.20102,324.442,313.012,3222,337.492,312.022,313.01-0.13 %179617,668,0917,60122,315,9209,648
20.12.20102,291.612,298.92,3152,319.992,257.722,298.9-0.61 %11,87235,519,94815,50028,708,66312,488
21.12.20102,299.682,3062,3102,3102,287.52,306+0.31 %21,12124,746,80410,76130,411,52813,188
22.12.20102,306.152,306.772,3082,3142,298.082,306.77+0.03 %167111,251,7284,87930,813,83413,358
23.12.20102,314.912,3182,3062,330.222,301.012,318+0.49 %201,05717,917,3737,74032,067,21213,834
24.12.20102,369.932,390.992,3272,394.52,318.492,390.99+3.15 %101,09331,991,74213,49933,990,31414,216
27.12.20102,387.852,399.992,3902,403.922,380.022,399.99+0.38 %263015,771,7636,60529,606,27712,336
28.12.20102,397.772,4012,3832,410.512,362.022,401+0.04 %672116,446,3066,85933,076,17613,776
29.12.20102,410.162,4162,408.682,416.982,403.52,416.98+0.67 %455310,076,9014,18130,001,88812,418
30.12.20102,409.782,408.772,4152,4152,4032,408.98-0.33 %14467,634,1943,16826,029,16910,806
31.12.20102,414.152,418.52,4092,418.82,406.082,418.5+0.40 %21372,935,6061,21624,015,7059,930
05.01.20112,467.582,4762,4502,494.892,443.012,476+2.38 %3098524,384,6099,88230,751,92012,420
06.01.20112,520.082,539.582,488.982,539.582,487.782,539.58+2.57 %1886321,332,4738,46528,951,21211,400
10.01.20112,534.652,5492,5302,5492,520.012,549+0.37 %192323,270,5819,18134,406,40213,498
11.01.20112,577.782,587.962,5362,6042,5362,587.96+1.53 %32,12860,490,15223,46641,019,16615,850
12.01.20112,624.212,633.972,604.992,6412,604.992,633.97+1.78 %391,56842,979,37816,37847,785,48418,142
13.01.20112,633.732,622.92,622.492,6552,605.12,622.9-0.42 %12,30075,772,38128,77045,801,08017,462
14.01.20112,589.782,587.692,617.032,626.912,571.12,587.69-1.34 %12,24574,689,24628,84050,382,32419,470
17.01.20112,600.862,615.032,5992,617.52,575.012,615.03+1.06 %11,54841,408,22515,92150,564,22019,336
18.01.20112,652.782,6722,6352,6722,6302,672+2.18 %171,81763,610,89923,97956,448,67221,126
19.01.20112,676.872,654.682,6702,6982,649.232,654.68-0.65 %11,81852,014,19219,43158,673,73722,102
20.01.20112,621.562,624.042,6152,638.92,5912,624.02-1.16 %112,22071,571,21627,30154,422,59020,740
21.01.20112,646.372,671.932,6232,6792,622.522,671.93+1.83 %71,16747,362,14617,89757,713,68821,600
24.01.20112,654.442,6682,6792,6792,640.42,668-0.15 %52,27077,074,41229,03669,442,70426,028
25.01.20112,681.832,678.242,684.92,693.82,6692,678.24+0.38 %11,80459,764,57522,28567,427,37025,176
26.01.20112,691.172,688.052,695.992,706.882,680.122,688.05+0.37 %11,55344,476,99016,52774,485,86627,710
27.01.20112,673.042,6832,6802,6852,6652,683-0.19 %21,53142,303,48815,82674,946,92227,934
28.01.20112,6652,6492,670.52,6762,642.082,649-1.27 %51,41847,871,32817,96363,877,98624,114
31.01.20112,622.982,637.852,6012,6432,5982,637.85-0.42 %131,67163,284,74424,12757,515,68121,804
01.02.20112,667.072,695.82,6512,6962,6502,695.8+2.20 %51,23050,575,74118,96353,916,00020,000
02.02.20112,757.432,7792,7152,7932,7122,774.35+2.91 %11,86494,199,21434,16238,917,11614,004
03.02.20112,783.862,774.952,774.552,803.22,7562,774.95+0.02 %51,90179,969,13528,72639,742,83414,322
04.02.20112,806.62,805.952,7922,8302,7822,805.95+1.12 %72,31895,160,45033,90647,841,44817,050
07.02.20112,818.132,832.552,806.42,834.752,800.22,832.55+0.95 %21,49953,197,75218,87755,461,32919,580
08.02.20112,822.232,818.052,833.12,845.32,804.12,818.05-0.51 %12,541102,258,03536,23349,907,66617,710
09.02.20112,816.22,810.12,8252,832.12,801.22,810.1-0.28 %401,94376,377,09427,11947,041,07416,740
10.02.20112,751.842,7372,790.12,793.92,722.152,737-2.60 %13,012116,119,56642,19756,732,53620,728
11.02.20112,747.482,7702,7512,771.22,7282,770+1.21 %12,51695,068,43734,60245,001,42016,246
14.02.20112,825.52,839.92,7952,847.92,7952,839.9+2.52 %183,420135,782,22548,05656,593,52719,928
15.02.20112,836.462,804.052,8452,8792,797.82,804.05-1.26 %12,84395,526,14833,67853,781,67919,180
16.02.20112,832.132,837.052,832.252,848.92,808.052,837.05+1.18 %43,306150,377,37153,09764,735,80722,818
17.02.20112,839.682,840.052,8432,8642,8212,840.05+0.11 %232,03982,555,11529,07251,223,14218,036
18.02.20112,838.742,853.22,840.12,859.92,8212,853.2+0.46 %91,97375,022,12026,42864,779,05322,704
21.02.20112,868.622,850.72,8472,888.952,844.752,849-0.15 %211,87769,847,90824,34961,033,48721,410
22.02.20112,812.662,8212,8352,8352,7862,821-0.98 %502,661115,769,07041,16049,931,70017,700
23.02.20112,811.412,792.12,800.252,825.952,7862,792.1-1.02 %262,078105,874,86937,65966,323,54323,754
24.02.20112,736.492,7142,771.152,779.52,6952,714-2.80 %773,916165,877,64160,61780,991,18829,842
25.02.20112,757.62,8102,725.052,813.852,7102,810+3.54 %53,694152,178,08555,18595,135,36033,856
28.02.20112,850.322,882.952,810.052,886.32,7942,882.95+2.60 %123,305140,278,26849,21567,322,64823,352
01.03.20112,897.042,831.452,9102,9442,830.052,833-1.73 %154,830184,909,25263,82769,121,35724,412
02.03.20112,786.272,784.652,809.452,809.452,7612,780.3-1.86 %103,551117,739,45442,25759,062,42721,210
03.03.20112,820.922,827.052,8002,8402,7802,827.05+1.68 %182,67893,095,99233,00256,738,89420,070
04.03.20112,827.232,818.42,830.352,8382,814.352,818.4-0.31 %21,20040,497,26714,32452,895,73118,768
09.03.20112,773.132,763.852,8102,820.92,738.32,763.85-1.94 %21,90750,495,90818,20952,170,43318,876
10.03.20112,707.252,6822,719.952,730.952,676.952,682-2.96 %42,79473,683,46827,21752,749,57619,668
11.03.20112,637.982,6322,6502,6772,609.92,632-1.86 %483,437108,861,47041,26748,181,39218,306
12.03.20112,657.12,622.652,669.92,6802,621.352,622.65-0.36 %194026,448,7949,95449,631,02918,924
14.03.20112,591.222,586.92,629.652,6322,556.12,586.9-1.36 %22,84467,280,92725,96530,271,90411,702
15.03.20112,512.532,525.172,5402,568.452,4792,515.6-2.76 %11,29739,813,53115,846--
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, 2008-2020. 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