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, 21.04.2024 09:06
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-3.12
Contract Trading Symbol:UXH2
First Trading Day:16.09.2011
Last Trading Day:15.03.2012
Delivery:15.03.2012
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
16.09.20111,486.451,494.51,4981,4981,483.451,489.9-1310,405720,92314
19.09.20111,459.251,459.251,459.251,459.251,459.251,459.25-2.06 %111,459120,43014
20.09.2011-1,469.55---------20,57414
21.09.2011-1,470.6---------20,58814
22.09.20111,387.171,384.61,3871,390.551,3871,390.55-1229,1312158,15342
23.09.20111,366.431,370.551,360.21,371.21,344.151,370.55-1.44 %3535,5272619,18814
26.09.20111,368.451,368.451,368.451,368.451,368.451,368.45-0.15 %314,105319,15814
27.09.20111,397.881,406.051,390.251,405.51,390.251,405.5+2.71 %122,796219,68514
28.09.2011-1,397.5---------19,56514
29.09.20111,4671,4671,4671,4671,4671,467-111,467120,53814
30.09.20111,4601,4451,4601,4601,4601,460-0.48 %111,460120,23014
03.10.20111,4021,4021,4021,4021,4021,402-3.97 %111,402122,43216
04.10.20111,3471,3371,3521,3521,3371,337-4.64 %124,041324,06618
05.10.20111,330.051,325.951,333.61,334.51,325.951,325.95-0.83 %1104320,54324176,90558
06.10.20111,353.651,3471,360.31,360.31,3471,347+1.59 %122,707278,12658
07.10.20111,352.451,352.451,352.451,352.451,352.451,352.45+0.40 %111,352175,73756
10.10.20111,353.991,361.651,339.151,366.21,336.91,361.65+0.68 %1912,186973,52954
11.10.20111,334.511,318.61,359.61,359.61,3121,318.6-3.16 %11160,0534560,65646
12.10.2011-1,347.55---------61,98746
13.10.20111,3171,3171,3171,3171,3171,317-111,317163,21648
14.10.20111,336.981,344.61,329.351,344.61,329.351,344.6+2.10 %134,011364,54148
17.10.2011-1,377---------66,09648
18.10.20111,2791,275.91,275.651,289.151,2741,289.15-51163,9505084,20966
19.10.20111,283.81,283.81,283.81,283.81,283.81,283.8-0.42 %111,284184,73166
20.10.20111,272.771,277.61,267.751,277.61,258.451,277.6-0.48 %437,637694,54274
21.10.2011-1,314.75---------97,29274
24.10.20111,368.951,3741,352.951,3741,352.951,374-18117,73086186,864136
25.10.20111,422.411,411.051,4081,432.81,4081,411.05+2.70 %3525,60318189,081134
26.10.20111,381.551,3871,381.551,381.551,381.551,381.55-2.09 %111,3821188,632136
27.10.20111,495.381,514.951,470.951,514.951,469.71,514.95+9.66 %254130,09887218,153144
28.10.20111,546.21,527.51,5581,570.11,5181,521.3+0.42 %1012222,653144247,455162
31.10.20111,466.131,456.41,4901,4901,456.41,456.4-4.27 %10661,57742273,803188
01.11.20111,384.291,383.21,393.41,393.41,383.21,383.2-5.03 %25338,76028199,181144
02.11.20111,385.741,400.71,415.61,415.61,3751,400+1.22 %159157,974114240,920172
03.11.20111,396.141,444.251,3751,444.251,3751,444.25+3.16 %209195,460140306,181212
04.11.20111,472.541,4701,4631,4801,4631,480+2.48 %254111,91376458,640312
07.11.20111,444.121,4701,419.851,4701,418.851,470-0.68 %257193,512134558,600380
08.11.20111,493.151,5001,493.151,493.151,493.151,493.15+1.58 %25137,32925570,000380
09.11.20111,474.731,4581,5011,5011,4581,458-2.35 %258122,40383516,132354
10.11.20111,482.351,4751,458.351,497.61,458.351,475+1.17 %25477,08252522,150354
11.11.20111,513.911,5501,511.41,5501,5101,550+5.08 %18137,76591592,100382
14.11.20111,595.621,5901,613.651,641.11,5751,590+2.58 %127523,365328594,660374
15.11.20111,568.671,5701,5751,5881,5501,588-0.13 %116302,753193489,840312
16.11.20111,598.671,5761,5871,604.251,5761,576-0.76 %1357,55236475,952302
17.11.20111,554.591,5621,566.61,570.11,5491,562-0.89 %2510275,162177512,336328
18.11.20111,559.491,5681,551.151,5681,550.351,568+0.38 %610193,376124476,672304
21.11.20111,495.871,481.31,512.551,523.051,481.31,481.3-5.53 %2514163,050109438,465296
22.11.20111,488.21,471.051,487.451,502.951,471.051,471.05-0.69 %55156,262105308,921210
23.11.20111,459.061,453.451,473.51,473.51,453.451,453.45-1.20 %25352,52636351,735242
24.11.20111,469.681,478.851,466.551,483.051,466.551,478.85+1.75 %16116,10579289,855196
25.11.20111,424.211,569.91,439.31,569.91,4131,569.9+6.16 %1631,33322332,819212
28.11.20111,513.621,554.951,4981,554.951,4981,554.95-0.95 %1765,08643332,759214
29.11.20111,478.91,515.951,475.351,515.951,472.91,515.95-2.51 %1734,01523297,126196
30.11.20111,526.731,555.551,473.41,555.551,473.41,555.55+2.61 %1013158,780104342,221220
01.12.20111,580.951,629.751,552.351,629.751,549.31,629.75+4.77 %122330,419209508,482312
02.12.20111,610.041,6001,610.21,627.81,601.351,612.6-1.05 %61032,151,0101,3361,664,0001,040
05.12.20111,612.271,6231,609.151,6271,602.21,623+0.64 %5594,641,7312,8798,812,8905,430
06.12.20111,597.311,623.81,620.21,623.81,5561,623.8+0.05 %1801,394,4518739,083,5375,594
07.12.20111,584.891,5751,5971,601.351,566.451,579-2.76 %51285,543,9493,49815,592,5009,900
08.12.20111,598.751,5771,597.351,617.81,5781,578-0.06 %51465,792,2863,62319,226,78412,192
09.12.20111,566.811,589.51,5501,5901,5491,589.5+0.73 %131515,085,2389,62828,347,14317,834
12.12.20111,575.441,5311,593.91,595.21,5311,531-3.68 %53838,926,4285,66635,607,99823,258
13.12.20111,545.011,5331,559.81,568.31,522.251,534.1+0.20 %55339,092,3815,88538,748,10825,276
14.12.20111,494.11,486.951,5331,5451,4721,486.95-3.07 %21,96157,551,06938,51949,470,82733,270
15.12.20111,478.111,485.61,490.451,505.851,448.71,485.6-0.09 %15,68592,650,71662,68280,534,37654,210
16.12.20111,485.681,485.11,470.551,509.31,470.551,485.1-0.03 %14,70369,055,70046,48188,728,78559,746
19.12.20111,471.61,4601,476.151,4871,4551,460-1.69 %285,87687,006,68459,124100,538,52068,862
20.12.20111,455.241,471.51,4521,4831,4301,471.5+0.79 %536,204100,031,54768,73998,134,33566,690
21.12.20111,481.191,4631,4991,506.351,460.31,463-0.58 %46,23698,949,36266,804102,386,59269,984
22.12.20111,470.681,476.91,474.51,4881,4561,476.9+0.95 %245,52575,079,85951,05196,358,86465,244
23.12.20111,477.971,4671,4851,4911,4661,467-0.67 %13,76649,853,26233,73194,885,56064,680
26.12.20111,476.131,4761,472.151,485.71,468.751,476+0.61 %121,0189,883,4726,69696,370,99265,292
27.12.20111,475.721,471.451,4731,482.11,466.751,471.45-0.31 %51,48813,932,2419,44197,206,93066,062
28.12.20111,464.231,454.51,465.61,475.91,451.051,454.5-1.15 %11,74016,807,95011,47994,286,50864,824
29.12.20111,426.471,440.91,442.351,442.351,4131,440.9-0.94 %112,94738,859,15327,24493,329,97564,772
30.12.20111,457.81,4691,4321,471.951,4321,469+1.95 %21,28214,826,50910,18092,444,17062,930
04.01.20121,488.191,4741,4991,5051,4741,474+0.34 %12,80743,307,37229,11395,297,04864,652
05.01.20121,464.391,460.051,470.051,4761,4551,460.05-0.95 %103,16944,721,03130,53997,064,12466,480
06.01.20121,461.831,460.91,492.91,492.91,4571,460.9+0.06 %198214,135,9349,67096,483,68066,044
10.01.20121,488.641,487.31,4741,496.651,4741,487.3+1.81 %13,05636,123,45924,266100,815,14367,784
11.01.20121,471.551,461.051,4851,490.61,456.11,461-1.77 %33,90161,840,62442,02481,398,01855,712
12.01.20121,458.421,445.11,4651,469.951,444.11,444.55-1.13 %34,45754,244,77537,19580,061,43055,402
13.01.20121,437.171,423.61,4501,4521,420.051,423.6-1.45 %13,00632,368,02722,52275,687,11853,166
16.01.20121,403.51,397.051,4221,423.61,3921,397.05-1.86 %33,34746,553,33733,15381,406,10458,270
17.01.20121,420.051,411.951,413.951,428.951,408.051,411.95+1.07 %13,86852,567,57337,01885,922,80560,854
18.01.20121,413.281,4121,4051,423.951,398.051,412+0.00 %44,64359,437,00042,05680,848,29657,258
19.01.20121,435.941,440.61,4131,4541,410.81,440.6+2.02 %55,31753,917,99637,54982,655,86657,376
20.01.20121,440.271,4381,440.751,453.851,428.751,438-0.18 %604,96767,982,90447,20282,492,30857,366
23.01.20121,448.751,4531,4391,458.051,435.651,453+1.04 %14,24045,689,23231,53783,291,77257,324
24.01.20121,439.551,434.851,4451,4491,432.61,434.85-1.25 %54,27041,909,55929,11378,715,87154,860
25.01.20121,442.251,440.951,4481,4541,436.41,440.95+0.42 %12,97931,855,02422,08772,721,86550,468
26.01.20121,467.081,466.651,4491,479.951,445.151,466.7+1.79 %56,75476,081,42951,85981,780,40455,760
27.01.20121,469.761,478.11,4591,4801,458.151,478.1+0.78 %14,89859,245,15840,31078,312,69452,982
30.01.20121,472.41,4761,4691,483.91,464.251,476-0.14 %14,59342,032,49828,54779,754,18454,034
31.01.20121,504.061,5051,494.851,5141,486.151,505+1.96 %155,04661,522,32740,90379,698,78052,956
01.02.20121,546.521,5621,519.751,564.51,515.21,562+3.79 %46,96194,685,40161,22578,624,83250,336
02.02.20121,555.311,553.951,5591,574.951,5421,553.95-0.52 %17,17874,842,93848,12183,226,45453,558
03.02.20121,554.11,571.71,549.851,5781,5381,571.7+1.14 %507,51876,990,01149,54081,106,00751,604
06.02.20121,556.361,552.151,565.051,566.51,5521,552.15-1.24 %55,43954,081,51434,74986,231,24555,556
07.02.20121,554.681,5651,5551,5661,543.951,565+0.83 %76,04656,814,23136,54485,915,37054,898
08.02.20121,574.451,572.151,5791,584.951,568.91,572.15+0.46 %24,45732,374,22420,56387,556,17855,692
09.02.20121,569.781,562.31,577.61,581.651,553.251,562.3-0.63 %228,90479,057,46850,36283,936,13053,726
10.02.20121,521.71,5071,5401,552.851,497.71,507-3.54 %69,187104,973,06468,98473,656,13248,876
13.02.20121,530.091,529.551,524.91,5401,519.81,529.55+1.50 %2005,60660,572,61639,58889,041,22458,214
14.02.20121,529.641,524.251,520.051,542.41,5151,524.25-0.35 %587,07670,670,74646,20179,974,34952,468
15.02.20121,533.411,532.41,5291,543.151,528.51,532.4+0.54 %15,78744,398,25428,99976,353,36249,826
16.02.20121,507.051,5131,520.91,520.91,497.751,513-1.27 %15,67257,135,48137,91274,460,78249,214
17.02.20121,523.351,519.11,4801,5321,4271,519.1+0.40 %14,23730,255,42319,86172,324,35147,610
20.02.20121,5261,5241,517.551,5371,517.551,524+0.32 %32,57216,921,85511,08978,604,87251,578
21.02.20121,521.451,516.051,514.951,5311,5081,516.05-0.52 %15,91251,968,13034,15785,944,87556,690
22.02.20121,504.851,4971,5201,5251,490.151,497-1.26 %15,33558,030,15938,56276,490,71251,096
23.02.20121,501.381,497.31,5031,513.51,490.11,497.3+0.02 %105,24767,836,84145,18371,484,09747,742
24.02.20121,513.131,515.051,5081,521.81,503.051,515.05+1.18 %14,98245,066,94429,78479,597,69752,538
27.02.20121,495.541,485.151,5101,510.71,4821,485.15-1.97 %55,09847,754,13731,93177,501,06852,184
28.02.20121,483.891,478.051,4911,4961,475.51,478.05-0.48 %16,20262,163,16241,89173,373,35849,642
29.02.20121,473.991,475.71,483.91,4881,465.11,475.7-0.16 %16,08653,834,58236,51773,649,23649,908
01.03.20121,468.771,468.61,465.151,474.11,462.051,468.6-0.48 %14,14534,684,91123,61573,952,82250,356
02.03.20121,465.341,462.81,468.21,474.951,4601,462.8-0.40 %14,54142,178,08828,78470,881,43748,456
03.03.20121,459.531,456.11,4611,463.71,455.551,456.1-0.46 %246328,323,8125,70370,303,42048,282
05.03.20121,445.881,437.31,4601,4601,4371,437.3-1.29 %254,36233,181,51822,94967,234,01946,778
06.03.20121,412.671,406.61,4341,4341,401.351,406.6-2.14 %206,02353,422,96037,81758,579,26441,646
07.03.20121,396.451,396.41,4051,4101,3921,396.5-0.72 %64,22739,884,24628,55967,504,76948,342
12.03.20121,408.761,405.151,401.051,4191,4001,405.15+0.62 %34,57439,934,15328,34764,690,29646,038
13.03.20121,408.721,4081,4141,416.81,4031,408+0.20 %343,02926,375,84618,72265,266,43246,354
14.03.20121,426.321,426.51,410.51,434.851,410.51,426.5+1.31 %104,65558,102,02640,73354,124,26337,942
15.03.20121,412.691,391.741,4231,427.51,3201,399.85-1.87 %3063,89242,735,25130,102--
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