Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Saturday, 20.04.2024 01:14
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-3.12
Contract Trading Symbol:
UXH2
First Trading Day:
16.09.2011
Last Trading Day:
15.03.2012
Delivery:
15.03.2012
•
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
16.09.2011
1,486.45
1,494.5
1,498
1,498
1,483.45
1,489.9
-
1
3
10,405
7
20,923
14
19.09.2011
1,459.25
1,459.25
1,459.25
1,459.25
1,459.25
1,459.25
-2.06 %
1
1
1,459
1
20,430
14
20.09.2011
-
1,469.55
-
-
-
-
-
-
-
-
-
20,574
14
21.09.2011
-
1,470.6
-
-
-
-
-
-
-
-
-
20,588
14
22.09.2011
1,387.17
1,384.6
1,387
1,390.55
1,387
1,390.55
-
1
2
29,131
21
58,153
42
23.09.2011
1,366.43
1,370.55
1,360.2
1,371.2
1,344.15
1,370.55
-1.44 %
3
5
35,527
26
19,188
14
26.09.2011
1,368.45
1,368.45
1,368.45
1,368.45
1,368.45
1,368.45
-0.15 %
3
1
4,105
3
19,158
14
27.09.2011
1,397.88
1,406.05
1,390.25
1,405.5
1,390.25
1,405.5
+2.71 %
1
2
2,796
2
19,685
14
28.09.2011
-
1,397.5
-
-
-
-
-
-
-
-
-
19,565
14
29.09.2011
1,467
1,467
1,467
1,467
1,467
1,467
-
1
1
1,467
1
20,538
14
30.09.2011
1,460
1,445
1,460
1,460
1,460
1,460
-0.48 %
1
1
1,460
1
20,230
14
03.10.2011
1,402
1,402
1,402
1,402
1,402
1,402
-3.97 %
1
1
1,402
1
22,432
16
04.10.2011
1,347
1,337
1,352
1,352
1,337
1,337
-4.64 %
1
2
4,041
3
24,066
18
05.10.2011
1,330.05
1,325.95
1,333.6
1,334.5
1,325.95
1,325.95
-0.83 %
110
4
320,543
241
76,905
58
06.10.2011
1,353.65
1,347
1,360.3
1,360.3
1,347
1,347
+1.59 %
1
2
2,707
2
78,126
58
07.10.2011
1,352.45
1,352.45
1,352.45
1,352.45
1,352.45
1,352.45
+0.40 %
1
1
1,352
1
75,737
56
10.10.2011
1,353.99
1,361.65
1,339.15
1,366.2
1,336.9
1,361.65
+0.68 %
1
9
12,186
9
73,529
54
11.10.2011
1,334.51
1,318.6
1,359.6
1,359.6
1,312
1,318.6
-3.16 %
1
11
60,053
45
60,656
46
12.10.2011
-
1,347.55
-
-
-
-
-
-
-
-
-
61,987
46
13.10.2011
1,317
1,317
1,317
1,317
1,317
1,317
-
1
1
1,317
1
63,216
48
14.10.2011
1,336.98
1,344.6
1,329.35
1,344.6
1,329.35
1,344.6
+2.10 %
1
3
4,011
3
64,541
48
17.10.2011
-
1,377
-
-
-
-
-
-
-
-
-
66,096
48
18.10.2011
1,279
1,275.9
1,275.65
1,289.15
1,274
1,289.15
-
5
11
63,950
50
84,209
66
19.10.2011
1,283.8
1,283.8
1,283.8
1,283.8
1,283.8
1,283.8
-0.42 %
1
1
1,284
1
84,731
66
20.10.2011
1,272.77
1,277.6
1,267.75
1,277.6
1,258.45
1,277.6
-0.48 %
4
3
7,637
6
94,542
74
21.10.2011
-
1,314.75
-
-
-
-
-
-
-
-
-
97,292
74
24.10.2011
1,368.95
1,374
1,352.95
1,374
1,352.95
1,374
-
1
8
117,730
86
186,864
136
25.10.2011
1,422.41
1,411.05
1,408
1,432.8
1,408
1,411.05
+2.70 %
3
5
25,603
18
189,081
134
26.10.2011
1,381.55
1,387
1,381.55
1,381.55
1,381.55
1,381.55
-2.09 %
1
1
1,382
1
188,632
136
27.10.2011
1,495.38
1,514.95
1,470.95
1,514.95
1,469.7
1,514.95
+9.66 %
25
4
130,098
87
218,153
144
28.10.2011
1,546.2
1,527.5
1,558
1,570.1
1,518
1,521.3
+0.42 %
10
12
222,653
144
247,455
162
31.10.2011
1,466.13
1,456.4
1,490
1,490
1,456.4
1,456.4
-4.27 %
10
6
61,577
42
273,803
188
01.11.2011
1,384.29
1,383.2
1,393.4
1,393.4
1,383.2
1,383.2
-5.03 %
25
3
38,760
28
199,181
144
02.11.2011
1,385.74
1,400.7
1,415.6
1,415.6
1,375
1,400
+1.22 %
15
9
157,974
114
240,920
172
03.11.2011
1,396.14
1,444.25
1,375
1,444.25
1,375
1,444.25
+3.16 %
20
9
195,460
140
306,181
212
04.11.2011
1,472.54
1,470
1,463
1,480
1,463
1,480
+2.48 %
25
4
111,913
76
458,640
312
07.11.2011
1,444.12
1,470
1,419.85
1,470
1,418.85
1,470
-0.68 %
25
7
193,512
134
558,600
380
08.11.2011
1,493.15
1,500
1,493.15
1,493.15
1,493.15
1,493.15
+1.58 %
25
1
37,329
25
570,000
380
09.11.2011
1,474.73
1,458
1,501
1,501
1,458
1,458
-2.35 %
25
8
122,403
83
516,132
354
10.11.2011
1,482.35
1,475
1,458.35
1,497.6
1,458.35
1,475
+1.17 %
25
4
77,082
52
522,150
354
11.11.2011
1,513.91
1,550
1,511.4
1,550
1,510
1,550
+5.08 %
1
8
137,765
91
592,100
382
14.11.2011
1,595.62
1,590
1,613.65
1,641.1
1,575
1,590
+2.58 %
1
27
523,365
328
594,660
374
15.11.2011
1,568.67
1,570
1,575
1,588
1,550
1,588
-0.13 %
1
16
302,753
193
489,840
312
16.11.2011
1,598.67
1,576
1,587
1,604.25
1,576
1,576
-0.76 %
1
3
57,552
36
475,952
302
17.11.2011
1,554.59
1,562
1,566.6
1,570.1
1,549
1,562
-0.89 %
25
10
275,162
177
512,336
328
18.11.2011
1,559.49
1,568
1,551.15
1,568
1,550.35
1,568
+0.38 %
6
10
193,376
124
476,672
304
21.11.2011
1,495.87
1,481.3
1,512.55
1,523.05
1,481.3
1,481.3
-5.53 %
25
14
163,050
109
438,465
296
22.11.2011
1,488.2
1,471.05
1,487.45
1,502.95
1,471.05
1,471.05
-0.69 %
5
5
156,262
105
308,921
210
23.11.2011
1,459.06
1,453.45
1,473.5
1,473.5
1,453.45
1,453.45
-1.20 %
25
3
52,526
36
351,735
242
24.11.2011
1,469.68
1,478.85
1,466.55
1,483.05
1,466.55
1,478.85
+1.75 %
1
6
116,105
79
289,855
196
25.11.2011
1,424.21
1,569.9
1,439.3
1,569.9
1,413
1,569.9
+6.16 %
1
6
31,333
22
332,819
212
28.11.2011
1,513.62
1,554.95
1,498
1,554.95
1,498
1,554.95
-0.95 %
1
7
65,086
43
332,759
214
29.11.2011
1,478.9
1,515.95
1,475.35
1,515.95
1,472.9
1,515.95
-2.51 %
1
7
34,015
23
297,126
196
30.11.2011
1,526.73
1,555.55
1,473.4
1,555.55
1,473.4
1,555.55
+2.61 %
10
13
158,780
104
342,221
220
01.12.2011
1,580.95
1,629.75
1,552.35
1,629.75
1,549.3
1,629.75
+4.77 %
1
22
330,419
209
508,482
312
02.12.2011
1,610.04
1,600
1,610.2
1,627.8
1,601.35
1,612.6
-1.05 %
6
103
2,151,010
1,336
1,664,000
1,040
05.12.2011
1,612.27
1,623
1,609.15
1,627
1,602.2
1,623
+0.64 %
5
59
4,641,731
2,879
8,812,890
5,430
06.12.2011
1,597.31
1,623.8
1,620.2
1,623.8
1,556
1,623.8
+0.05 %
1
80
1,394,451
873
9,083,537
5,594
07.12.2011
1,584.89
1,575
1,597
1,601.35
1,566.45
1,579
-2.76 %
5
128
5,543,949
3,498
15,592,500
9,900
08.12.2011
1,598.75
1,577
1,597.35
1,617.8
1,578
1,578
-0.06 %
5
146
5,792,286
3,623
19,226,784
12,192
09.12.2011
1,566.81
1,589.5
1,550
1,590
1,549
1,589.5
+0.73 %
1
315
15,085,238
9,628
28,347,143
17,834
12.12.2011
1,575.44
1,531
1,593.9
1,595.2
1,531
1,531
-3.68 %
5
383
8,926,428
5,666
35,607,998
23,258
13.12.2011
1,545.01
1,533
1,559.8
1,568.3
1,522.25
1,534.1
+0.20 %
5
533
9,092,381
5,885
38,748,108
25,276
14.12.2011
1,494.1
1,486.95
1,533
1,545
1,472
1,486.95
-3.07 %
2
1,961
57,551,069
38,519
49,470,827
33,270
15.12.2011
1,478.11
1,485.6
1,490.45
1,505.85
1,448.7
1,485.6
-0.09 %
1
5,685
92,650,716
62,682
80,534,376
54,210
16.12.2011
1,485.68
1,485.1
1,470.55
1,509.3
1,470.55
1,485.1
-0.03 %
1
4,703
69,055,700
46,481
88,728,785
59,746
19.12.2011
1,471.6
1,460
1,476.15
1,487
1,455
1,460
-1.69 %
28
5,876
87,006,684
59,124
100,538,520
68,862
20.12.2011
1,455.24
1,471.5
1,452
1,483
1,430
1,471.5
+0.79 %
53
6,204
100,031,547
68,739
98,134,335
66,690
21.12.2011
1,481.19
1,463
1,499
1,506.35
1,460.3
1,463
-0.58 %
4
6,236
98,949,362
66,804
102,386,592
69,984
22.12.2011
1,470.68
1,476.9
1,474.5
1,488
1,456
1,476.9
+0.95 %
24
5,525
75,079,859
51,051
96,358,864
65,244
23.12.2011
1,477.97
1,467
1,485
1,491
1,466
1,467
-0.67 %
1
3,766
49,853,262
33,731
94,885,560
64,680
26.12.2011
1,476.13
1,476
1,472.15
1,485.7
1,468.75
1,476
+0.61 %
12
1,018
9,883,472
6,696
96,370,992
65,292
27.12.2011
1,475.72
1,471.45
1,473
1,482.1
1,466.75
1,471.45
-0.31 %
5
1,488
13,932,241
9,441
97,206,930
66,062
28.12.2011
1,464.23
1,454.5
1,465.6
1,475.9
1,451.05
1,454.5
-1.15 %
1
1,740
16,807,950
11,479
94,286,508
64,824
29.12.2011
1,426.47
1,440.9
1,442.35
1,442.35
1,413
1,440.9
-0.94 %
11
2,947
38,859,153
27,244
93,329,975
64,772
30.12.2011
1,457.8
1,469
1,432
1,471.95
1,432
1,469
+1.95 %
2
1,282
14,826,509
10,180
92,444,170
62,930
04.01.2012
1,488.19
1,474
1,499
1,505
1,474
1,474
+0.34 %
1
2,807
43,307,372
29,113
95,297,048
64,652
05.01.2012
1,464.39
1,460.05
1,470.05
1,476
1,455
1,460.05
-0.95 %
10
3,169
44,721,031
30,539
97,064,124
66,480
06.01.2012
1,461.83
1,460.9
1,492.9
1,492.9
1,457
1,460.9
+0.06 %
1
982
14,135,934
9,670
96,483,680
66,044
10.01.2012
1,488.64
1,487.3
1,474
1,496.65
1,474
1,487.3
+1.81 %
1
3,056
36,123,459
24,266
100,815,143
67,784
11.01.2012
1,471.55
1,461.05
1,485
1,490.6
1,456.1
1,461
-1.77 %
3
3,901
61,840,624
42,024
81,398,018
55,712
12.01.2012
1,458.42
1,445.1
1,465
1,469.95
1,444.1
1,444.55
-1.13 %
3
4,457
54,244,775
37,195
80,061,430
55,402
13.01.2012
1,437.17
1,423.6
1,450
1,452
1,420.05
1,423.6
-1.45 %
1
3,006
32,368,027
22,522
75,687,118
53,166
16.01.2012
1,403.5
1,397.05
1,422
1,423.6
1,392
1,397.05
-1.86 %
3
3,347
46,553,337
33,153
81,406,104
58,270
17.01.2012
1,420.05
1,411.95
1,413.95
1,428.95
1,408.05
1,411.95
+1.07 %
1
3,868
52,567,573
37,018
85,922,805
60,854
18.01.2012
1,413.28
1,412
1,405
1,423.95
1,398.05
1,412
+0.00 %
4
4,643
59,437,000
42,056
80,848,296
57,258
19.01.2012
1,435.94
1,440.6
1,413
1,454
1,410.8
1,440.6
+2.02 %
5
5,317
53,917,996
37,549
82,655,866
57,376
20.01.2012
1,440.27
1,438
1,440.75
1,453.85
1,428.75
1,438
-0.18 %
60
4,967
67,982,904
47,202
82,492,308
57,366
23.01.2012
1,448.75
1,453
1,439
1,458.05
1,435.65
1,453
+1.04 %
1
4,240
45,689,232
31,537
83,291,772
57,324
24.01.2012
1,439.55
1,434.85
1,445
1,449
1,432.6
1,434.85
-1.25 %
5
4,270
41,909,559
29,113
78,715,871
54,860
25.01.2012
1,442.25
1,440.95
1,448
1,454
1,436.4
1,440.95
+0.42 %
1
2,979
31,855,024
22,087
72,721,865
50,468
26.01.2012
1,467.08
1,466.65
1,449
1,479.95
1,445.15
1,466.7
+1.79 %
5
6,754
76,081,429
51,859
81,780,404
55,760
27.01.2012
1,469.76
1,478.1
1,459
1,480
1,458.15
1,478.1
+0.78 %
1
4,898
59,245,158
40,310
78,312,694
52,982
30.01.2012
1,472.4
1,476
1,469
1,483.9
1,464.25
1,476
-0.14 %
1
4,593
42,032,498
28,547
79,754,184
54,034
31.01.2012
1,504.06
1,505
1,494.85
1,514
1,486.15
1,505
+1.96 %
15
5,046
61,522,327
40,903
79,698,780
52,956
01.02.2012
1,546.52
1,562
1,519.75
1,564.5
1,515.2
1,562
+3.79 %
4
6,961
94,685,401
61,225
78,624,832
50,336
02.02.2012
1,555.31
1,553.95
1,559
1,574.95
1,542
1,553.95
-0.52 %
1
7,178
74,842,938
48,121
83,226,454
53,558
03.02.2012
1,554.1
1,571.7
1,549.85
1,578
1,538
1,571.7
+1.14 %
50
7,518
76,990,011
49,540
81,106,007
51,604
06.02.2012
1,556.36
1,552.15
1,565.05
1,566.5
1,552
1,552.15
-1.24 %
5
5,439
54,081,514
34,749
86,231,245
55,556
07.02.2012
1,554.68
1,565
1,555
1,566
1,543.95
1,565
+0.83 %
7
6,046
56,814,231
36,544
85,915,370
54,898
08.02.2012
1,574.45
1,572.15
1,579
1,584.95
1,568.9
1,572.15
+0.46 %
2
4,457
32,374,224
20,563
87,556,178
55,692
09.02.2012
1,569.78
1,562.3
1,577.6
1,581.65
1,553.25
1,562.3
-0.63 %
22
8,904
79,057,468
50,362
83,936,130
53,726
10.02.2012
1,521.7
1,507
1,540
1,552.85
1,497.7
1,507
-3.54 %
6
9,187
104,973,064
68,984
73,656,132
48,876
13.02.2012
1,530.09
1,529.55
1,524.9
1,540
1,519.8
1,529.55
+1.50 %
200
5,606
60,572,616
39,588
89,041,224
58,214
14.02.2012
1,529.64
1,524.25
1,520.05
1,542.4
1,515
1,524.25
-0.35 %
58
7,076
70,670,746
46,201
79,974,349
52,468
15.02.2012
1,533.41
1,532.4
1,529
1,543.15
1,528.5
1,532.4
+0.54 %
1
5,787
44,398,254
28,999
76,353,362
49,826
16.02.2012
1,507.05
1,513
1,520.9
1,520.9
1,497.75
1,513
-1.27 %
1
5,672
57,135,481
37,912
74,460,782
49,214
17.02.2012
1,523.35
1,519.1
1,480
1,532
1,427
1,519.1
+0.40 %
1
4,237
30,255,423
19,861
72,324,351
47,610
20.02.2012
1,526
1,524
1,517.55
1,537
1,517.55
1,524
+0.32 %
3
2,572
16,921,855
11,089
78,604,872
51,578
21.02.2012
1,521.45
1,516.05
1,514.95
1,531
1,508
1,516.05
-0.52 %
1
5,912
51,968,130
34,157
85,944,875
56,690
22.02.2012
1,504.85
1,497
1,520
1,525
1,490.15
1,497
-1.26 %
1
5,335
58,030,159
38,562
76,490,712
51,096
23.02.2012
1,501.38
1,497.3
1,503
1,513.5
1,490.1
1,497.3
+0.02 %
10
5,247
67,836,841
45,183
71,484,097
47,742
24.02.2012
1,513.13
1,515.05
1,508
1,521.8
1,503.05
1,515.05
+1.18 %
1
4,982
45,066,944
29,784
79,597,697
52,538
27.02.2012
1,495.54
1,485.15
1,510
1,510.7
1,482
1,485.15
-1.97 %
5
5,098
47,754,137
31,931
77,501,068
52,184
28.02.2012
1,483.89
1,478.05
1,491
1,496
1,475.5
1,478.05
-0.48 %
1
6,202
62,163,162
41,891
73,373,358
49,642
29.02.2012
1,473.99
1,475.7
1,483.9
1,488
1,465.1
1,475.7
-0.16 %
1
6,086
53,834,582
36,517
73,649,236
49,908
01.03.2012
1,468.77
1,468.6
1,465.15
1,474.1
1,462.05
1,468.6
-0.48 %
1
4,145
34,684,911
23,615
73,952,822
50,356
02.03.2012
1,465.34
1,462.8
1,468.2
1,474.95
1,460
1,462.8
-0.40 %
1
4,541
42,178,088
28,784
70,881,437
48,456
03.03.2012
1,459.53
1,456.1
1,461
1,463.7
1,455.55
1,456.1
-0.46 %
24
632
8,323,812
5,703
70,303,420
48,282
05.03.2012
1,445.88
1,437.3
1,460
1,460
1,437
1,437.3
-1.29 %
25
4,362
33,181,518
22,949
67,234,019
46,778
06.03.2012
1,412.67
1,406.6
1,434
1,434
1,401.35
1,406.6
-2.14 %
20
6,023
53,422,960
37,817
58,579,264
41,646
07.03.2012
1,396.45
1,396.4
1,405
1,410
1,392
1,396.5
-0.72 %
6
4,227
39,884,246
28,559
67,504,769
48,342
12.03.2012
1,408.76
1,405.15
1,401.05
1,419
1,400
1,405.15
+0.62 %
3
4,574
39,934,153
28,347
64,690,296
46,038
13.03.2012
1,408.72
1,408
1,414
1,416.8
1,403
1,408
+0.20 %
34
3,029
26,375,846
18,722
65,266,432
46,354
14.03.2012
1,426.32
1,426.5
1,410.5
1,434.85
1,410.5
1,426.5
+1.31 %
10
4,655
58,102,026
40,733
54,124,263
37,942
15.03.2012
1,412.69
1,391.74
1,423
1,427.5
1,320
1,399.85
-1.87 %
306
3,892
42,735,251
30,102
-
-
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
