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, 21.05.2019 17:48
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-3.13
Contract Trading Symbol:UXH3
First Trading Day:18.09.2012
Last Trading Day:15.03.2013
Delivery:15.03.2013
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
18.09.20121,090.21,089.61,0831,094.91,080.81,093.6-112183,160168363,926334
19.09.20121,044.1955.21,071.21,079.4955955-12.67 %11686,65683382,080400
20.09.20121,0571,0501,053.61,067.31,0501,050+9.95 %2752,85150405,300386
21.09.20121,086.31,080.11,092.31,092.31,079.41,080.1+2.87 %11354,31650406,118376
24.09.20121,110.11,066.61,1501,1501,066.11,066.6-1.25 %1524,42322383,976360
25.09.20121,043.81,0431,031.11,059.81,031.11,043-2.21 %24731,31330379,652364
26.09.20121,022.81,0021,019.91,097.91,000.11,000.1-4.11 %11083,86982286,572286
27.09.2012993.7970.81,008.41,008.4968.1968.1-3.20 %187,9508279,590288
28.09.20121,006.31,0051,0101,016.6995.11,005+3.81 %245,0325291,450290
01.10.20121,0221,0221,0221,0221,0221,022+1.69 %212,0442292,292286
02.10.2012990.89809441,005944980-4.11 %167,9268292,040298
03.10.2012941.6960923.1960923.1960-2.04 %121,8832286,080298
04.10.2012951.5950.3955.1955.1950.3950.3-1.01 %323,8064275,587290
05.10.2012930.2910941.7941.7910910-4.24 %132,7913269,360296
08.10.2012948.9951.7951954.6943.2951.7+4.58 %154,7455283,607298
09.10.2012933.7933.7933.7933.7933.7933.7-1.89 %119341280,110300
10.10.2012934.2925946.6946.6925925-0.93 %132,8033279,350302
11.10.2012931.9919939.9939.9919919-0.65 %248,3879277,538302
12.10.2012881.9873850.2906.1850.2873-5.00 %1945,85952265,392304
15.10.2012852.4843.4853861.7843.4843.4-3.39 %145,9677266,514316
16.10.2012874.3875853.1883853.1875+3.75 %154,3715280,000320
17.10.2012-861.6---------275,712320
18.10.2012836.9829.4850850829.4829.4-335,8597270,384326
19.10.2012825.7826821829.5821826-0.41 %334,1295265,972322
22.10.2012801.7818.5801.7818.5795.9818.5-0.91 %144,8106257,009314
23.10.2012808.8810.1806.2810.1806.2810.1-1.03 %222,4263257,612318
24.10.2012814.6813.6815.5815.5813.6813.6+0.43 %121,6292258,725318
25.10.2012776.1763.5782.9782.9763.5763.5-6.16 %145,4337244,320320
26.10.2012794.7837.9759.9837.9759.9837.9+9.74 %1109,53612266,452318
29.10.2012888.1892.3882.8892.3882.8892.3+6.49 %132,6643283,751318
30.10.2012888879.3899.8899.8858879.3-1.46 %1723,97727269,066306
31.10.2012903.1894.1905906.2894.1894.1+1.68 %144,5155278,959312
01.11.2012849.7850858.3858.3811.1850-4.93 %1711,04613261,800308
02.11.2012849.1849.1849.1849.1849.1849.1-0.11 %20116,98220295,487348
05.11.2012845.9852.4846.9852.4839852.4+0.39 %159,30511300,045352
06.11.2012846.3846.8846.1846.8846846.8-0.66 %132,5393303,154358
07.11.2012846.2817.2856.4856.4807.2807.2-4.68 %134,2315294,192360
08.11.2012853.4853.4853.4853.4853.4853.4+5.72 %312,5603307,224360
09.11.2012806.2809.5802.8809.5802.8809.5-5.14 %20333,05441225,041278
12.11.2012847.7840824.4870803803-0.80 %1419,49723270,480322
13.11.2012846.3842.6856.9856.9842.6842.6+4.93 %7311,00213264,576314
14.11.2012826.5826.5826.5826.5826.5826.5-1.91 %118271261,174316
15.11.2012835.2838.7830.5838.9830.5838.7+1.48 %20958,46470306,964366
16.11.2012833.9843.1834.9879.9827.7838-0.08 %217128,426154163,561194
19.11.2012862.4862864.8864.8859.8862+2.86 %143,4504167,228194
20.11.2012863.5863.5854868.6853.1863.4+0.16 %21527,63132162,338188
21.11.2012870.7870.1860880860870+0.76 %2017141,048162283,653326
22.11.2012885.7884.2880890.3880884.1+1.62 %631287,856325332,459376
23.11.2012876.8875.1882.7884.2874.7875.1-1.02 %419145,544166339,539388
26.11.2012879.9904.5864904.5859.2904.5+3.36 %12186,22898408,834452
27.11.2012902.7894.6914915.1894895.5-1.00 %327272,614302581,490650
28.11.2012893.9892.4880.2901.2880.2892.4-0.35 %529273,529306619,326694
29.11.2012898.8894.3901901893.8899.5+0.80 %1516,17918608,124680
30.11.2012882.2874.4890.3890.8874.3877-2.50 %318205,546233701,269802
03.12.2012875.5886.6874.1887.1868886.6+1.10 %201341,890,1742,1592,083,5102,350
04.12.2012906.8910.3884918.9882.3911+2.75 %101563,452,2533,8172,426,8602,666
05.12.2012931.3927.5921.5937.1920927.5+1.81 %171011,535,4881,6513,157,2103,404
06.12.2012930.5930927.1952921.6930+0.27 %211141,639,5741,7623,718,1403,998
07.12.2012932.6927930938927927-0.32 %10811,687,0771,8094,199,3104,530
10.12.2012923.1923922.1927918923-0.43 %11001,699,4541,8415,853,6666,342
11.12.2012937.6939928943927.7939+1.73 %31411,773,0491,8917,277,2507,750
12.12.2012936.8944.8930.8947.7926.5944.8+0.62 %53716,930,4517,39812,204,92612,918
13.12.2012951.9950941.1960935950+0.55 %33724,460,4374,68617,236,80018,144
14.12.2012948.3943945.1958.5943943-0.74 %103072,749,1872,89918,869,43020,010
17.12.2012928.8933937.1943921934.5-0.90 %181,62511,252,04612,11528,697,21430,758
18.12.2012946.4947936.9957933.5947+1.34 %14,21626,213,67027,69847,918,20050,600
19.12.2012964.1972.5948.1975945.7972.5+2.69 %14,03122,021,84522,84249,404,94550,802
20.12.2012983.1981.8965.7990.9963.7981.8+0.96 %82,97912,761,21212,98052,451,68353,424
21.12.2012978.4975975.9986.7968975-0.69 %13,31616,406,08516,76952,511,55053,858
24.12.2012988.6993.1976.7998.1970993.1+1.86 %23,25421,891,24122,14349,061,12649,402
25.12.20121,000998.5995.71,007990998.5+0.54 %11,8807,265,3507,26550,588,00450,664
26.12.20121,003.41,002995.71,007.6993.41,002+0.35 %11,3605,430,1235,41251,019,83650,918
27.12.20121,014.61,009.11,0041,0201,0021,009.1+0.71 %11,9259,423,3639,28748,561,92848,124
28.12.20121,006.31,0001,0101,021.3994.31,000-0.90 %11,9879,064,8249,00946,616,00046,616
03.01.20131,019.11,021.51,024.91,0291,012.31,021.5+2.15 %11,1367,783,2387,63747,336,31046,340
04.01.20131,019.61,016.91,0221,025.31,014.81,016.9-0.45 %21,1184,710,6594,62046,899,42846,120
08.01.20131,014.1982.31,0201,027982.1982.3-3.40 %102,41210,834,11110,68345,054,17245,866
09.01.2013983.31,000.3970.31,000.69631,000.3+1.83 %23,45217,027,91517,31743,361,00443,348
10.01.2013999.5993996.81,015981.4993-0.73 %53,36715,312,93815,32044,798,20245,114
11.01.2013976.3966.8993.8994.8956.5966.8-2.64 %74,03821,575,13522,09844,956,20046,500
14.01.2013968.6964.4972976.9961.4964.4-0.25 %12,72312,379,96112,78042,450,95944,018
15.01.2013941.8926958.7965.4926926-3.98 %104,99732,334,39034,23947,029,68850,788
16.01.2013898899.7922927.8876.3899.7-2.84 %156,54133,100,01036,86146,266,17351,424
17.01.2013903.7902.1908914.7886.1902.1+0.27 %65,43321,830,18124,14945,267,37850,180
18.01.2013899.3900.4899.2909.8891900.4-0.19 %12,85912,498,13113,89742,037,87546,688
21.01.2013910.5914.5904.9920.2896.9914.5+1.57 %12,92314,902,78416,36740,133,74743,886
22.01.2013898.2892901916.9884.5892-2.46 %104,97323,595,08526,27036,345,43240,746
23.01.2013906.7918894919.6887.3918+2.92 %53,67216,235,14617,90633,108,58836,066
24.01.2013922.9932914934.9907932+1.52 %1474,59318,366,69219,90136,372,23239,026
25.01.2013943.7942.5937.1953872.8942.5+1.13 %54,35516,803,44517,80636,553,92038,784
28.01.2013966.1980.2938988.5938980.2+4.00 %45,66524,065,33624,91143,979,61444,868
29.01.2013999.51,009.7974.21,012.4974.21,009.7+3.01 %16,87134,976,92334,99749,469,24248,994
30.01.20131,015.9986.11,0151,034.9986.1986.1-2.34 %18,73440,435,72339,79643,577,73144,192
31.01.2013988.4997.59851,004970.1997.5+1.16 %176,95531,421,16031,76344,630,14544,742
01.02.20131,013.11,017.11,0091,027.41,001.41,017.1+1.96 %36,43630,394,90730,00350,104,38049,262
04.02.2013998.29901,012.11,025978990-2.66 %757,16429,151,61929,20443,474,86043,914
05.02.20131,024.11,081.89901,082981.11,081.8+9.27 %209,58242,895,91341,88646,937,13843,388
06.02.20131,071.11,079.61,072.11,106.61,0451,079.6-0.20 %28,97339,000,35236,41248,756,89545,162
07.02.20131,060.21,019.91,0801,1001,0191,019.9-5.53 %17,62733,845,18131,92445,324,35644,440
08.02.20131,023.91,0371,018.31,048.51,002.61,037+1.68 %257,06229,362,15628,67845,910,06444,272
11.02.20131,054.31,0641,019.51,0771,0161,064+2.60 %55,86526,185,63624,83654,181,00850,922
12.02.20131,057.51,053.31,0551,075.31,0411,053.3-1.01 %106,66521,523,08420,35353,918,42751,190
13.02.20131,047.71,037.11,0591,0601,0271,036.7-1.58 %75,37019,147,77118,27654,528,64452,578
14.02.20131,007.11,003.81,029.71,034.9995.31,003.8-3.17 %85,53931,844,63231,61942,213,80542,054
15.02.20131,010.51,011.9990.21,034976.51,011.9+0.81 %16,86438,160,46937,98642,712,29942,210
18.02.20131,008.31,025.31,004.11,028.6993.71,025.3+1.32 %57,33430,800,16330,54842,568,40541,518
19.02.20131,050.21,0661,0201,0781,0201,066+3.97 %17,98630,329,36528,87943,049,34440,384
20.02.20131,1001,108.91,0641,119.71,063.11,108.9+4.02 %59,77140,681,10236,98450,182,16145,254
21.02.20131,078.91,0831,093.41,099.91,0611,083-2.34 %18,09029,342,00027,19654,585,36650,402
22.02.20131,088.51,072.51,093.41,113.11,0651,072.4-0.98 %36,71522,804,01320,95054,410,07050,732
25.02.20131,088.41,083.41,0871,1041,071.21,083.4+1.03 %15,65518,984,34317,44356,174,29051,850
26.02.20131,048.91,040.81,074.61,074.61,0361,040.8-3.93 %17,68327,478,38726,19845,220,67843,448
27.02.20131,040.71,054.21,0361,054.91,024.31,054+1.27 %17,64524,836,49823,86545,845,05043,488
28.02.20131,065.71,065.31,061.41,073.41,057.21,065.3+1.07 %16,78221,215,30019,91247,633,82444,714
01.03.20131,053.81,068.51,0581,071.41,042.21,068.5+0.30 %16,13220,158,48219,13046,714,82043,720
04.03.20131,056.51,058.11,0591,0651,044.61,058.1-0.97 %15,78117,927,41516,96746,827,27444,256
05.03.20131,066.21,0601,060.61,0781,051.51,060+0.18 %46,80526,423,47824,83749,620,72046,812
06.03.20131,052.41,0481,051.21,068.71,0441,048-1.13 %14,93015,749,65414,96647,709,15245,524
07.03.20131,046.31,049.91,0451,051.91,040.51,049.9+0.18 %64,10511,186,15710,69147,596,16745,334
11.03.20131,044.11,029.31,054.91,0631,026.61,029.3-1.96 %35,17315,942,94815,27045,175,97743,890
12.03.20131,019.31,016.51,015.11,027.71,0111,016.5-1.24 %34,85214,925,34914,64343,609,88342,902
13.03.20131,004.99981,0151,017.3996.4998-1.82 %13,82711,556,19811,50040,277,28440,358
14.03.20131,006.81,003.11,0051,023.7993.81,003.1+0.51 %25,95619,454,28819,32239,801,00239,678
15.03.2013991.4979.41,011.31,015979.2979.8-2.32 %35,39428,432,93428,324--
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, 2008-2019. 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