Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Tuesday, 16.04.2024 14:22
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-3.14
Contract Trading Symbol:
UXH4
First Trading Day:
17.09.2013
Last Trading Day:
17.03.2014
Delivery:
17.03.2014
•
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
17.09.2013
860.1
862.7
859.5
863
852
862.7
-
17
10
34,403
40
60,389
70
18.09.2013
869
869
869
869
869
869
+0.73 %
1
1
869
1
60,830
70
19.09.2013
875.1
875
877.6
877.6
875
875
+0.69 %
25
2
22,753
26
80,500
92
20.09.2013
870.2
870
876
876
870
870
-0.57 %
25
2
22,626
26
125,280
144
23.09.2013
855
855.2
855
855
855
855
-1.72 %
1
2
1,710
2
126,570
148
24.09.2013
851.4
851.4
850.5
851.5
850.5
851.4
-0.42 %
1
4
8,514
10
143,035
168
25.09.2013
846.6
845
845
853
840
844.9
-0.76 %
1
11
97,358
115
162,240
192
26.09.2013
855.8
860
851.7
860.7
851.7
860
+1.79 %
1
5
65,044
76
173,720
202
27.09.2013
851.6
860
850.6
860
850
860
-
2
12
11,071
13
189,200
220
30.09.2013
865
865.1
865
865.1
865
865.1
+0.59 %
1
2
22,490
26
216,275
250
01.10.2013
860
860
860
860
860
860
-0.59 %
25
1
21,500
25
232,200
270
02.10.2013
860.2
865
855.1
865
855
865
+0.58 %
12
5
50,750
59
237,010
274
03.10.2013
867.1
868.8
866.5
870
866.5
870
+0.58 %
1
3
22,544
26
279,754
322
04.10.2013
862.4
863
820
864.4
820
863
-0.80 %
2
10
46,486
54
238,188
276
07.10.2013
855.1
855
856
856
855
855
-0.93 %
25
2
23,943
28
273,600
320
08.10.2013
850
850
850
850
850
850
-0.58 %
1
2
1,700
2
275,400
324
09.10.2013
857
857
857
857
857
857
+0.82 %
1
1
857
1
279,382
326
14.10.2013
-
860.3
-
-
-
-
-
-
-
-
-
280,458
326
15.10.2013
861.8
863.2
861.8
861.8
861.8
861.8
-
1
1
862
1
283,130
328
16.10.2013
861.6
861.6
861.6
861.6
861.6
861.6
-0.02 %
15
1
12,924
15
282,605
328
17.10.2013
865
869
865
865
865
865
+0.40 %
25
1
21,625
25
285,032
328
18.10.2013
870.3
869.7
886
890
851
869.7
+0.54 %
1
21
671,892
772
274,825
316
21.10.2013
-
871.1
-
-
-
-
-
-
-
-
-
275,268
316
22.10.2013
870.4
870
870.7
870.7
870
870
-
1
2
1,741
2
278,400
320
23.10.2013
875.2
881.4
876.2
883.3
874.3
881.4
+1.31 %
1
9
27,132
31
331,406
376
24.10.2013
890.3
893.4
890
895
888.5
893.4
+1.36 %
1
8
30,269
34
341,279
382
25.10.2013
884.6
885
885
886
876.8
886
-0.83 %
1
6
48,653
55
378,780
428
28.10.2013
884
880
886
886
880
880
-0.68 %
1
4
3,536
4
378,400
430
29.10.2013
877
876
881.9
881.9
876
876
-0.46 %
5
2
5,262
6
387,192
442
30.10.2013
868
868
868
868
868
868
-0.91 %
1
3
2,604
3
381,920
440
31.10.2013
870
870
870
870
870
870
+0.23 %
5
1
4,350
5
391,500
450
01.11.2013
-
872.5
-
-
-
-
-
-
-
-
-
392,625
450
04.11.2013
-
871.5
-
-
-
-
-
-
-
-
-
392,175
450
05.11.2013
-
877.7
-
-
-
-
-
-
-
-
-
394,965
450
06.11.2013
-
880
-
-
-
-
-
-
-
-
-
396,000
450
07.11.2013
875.2
877
875.2
875.2
875.2
875.2
-
1
1
875
1
394,650
450
08.11.2013
886
886
886
886
886
886
+1.23 %
22
1
19,492
22
359,716
406
11.11.2013
-
896.6
-
-
-
-
-
-
-
-
-
364,020
406
12.11.2013
895.5
899.1
890
901.4
890
901.4
-
1
17
20,598
23
350,649
390
13.11.2013
893.1
892.8
893.8
893.8
892.8
892.8
-0.95 %
1
3
26,793
30
398,189
446
14.11.2013
-
898
-
-
-
-
-
-
-
-
-
400,508
446
15.11.2013
902.4
906.9
904.9
906.9
900
906.9
-
1
5
16,243
18
422,615
466
18.11.2013
914.5
915.4
913.6
918
912
915.4
+0.94 %
1
21
62,185
68
433,900
474
19.11.2013
925.2
915.1
922
930.8
909.9
915.1
-0.03 %
1
41
199,847
216
605,796
662
20.11.2013
917.4
920.8
910
921.1
910
920.8
+0.62 %
25
7
114,671
125
556,163
604
21.11.2013
916.8
918.9
918.7
920
912.9
918.9
-0.21 %
1
14
162,276
177
551,340
600
22.11.2013
922.3
925
900.1
926.8
890.1
925
+0.66 %
15
17
69,172
75
564,250
610
25.11.2013
939.2
942
932
943
932
942
+1.84 %
2
22
243,266
259
776,208
824
26.11.2013
939.6
937.7
946.2
946.2
937.7
937.7
-0.46 %
25
20
211,420
225
997,713
1,064
27.11.2013
925.5
920
934.4
934.4
917.8
920
-1.89 %
2
71
679,316
734
1,587,920
1,726
28.11.2013
918.5
915.1
912.7
922.4
912.7
915.1
-0.53 %
6
17
125,836
137
1,502,594
1,642
29.11.2013
912
910.5
912
914
910.5
910.5
-0.50 %
1
9
10,032
11
1,498,683
1,646
02.12.2013
892.3
894.2
894
897.2
889.6
893.6
-1.86 %
25
32
267,697
300
1,448,604
1,620
03.12.2013
889.6
888.5
891.8
891.8
886
888
-0.63 %
1
11
66,723
75
1,366,513
1,538
04.12.2013
890.4
892
886
892.6
883.6
892
+0.45 %
3
26
121,088
136
1,227,392
1,376
05.12.2013
898.3
901.7
889.7
901.7
889.7
901.7
+1.09 %
4
16
180,563
201
1,134,339
1,258
06.12.2013
906.2
908
905.3
908
903.1
908
+0.70 %
25
24
113,278
125
1,305,704
1,438
09.12.2013
907.3
906
917.9
917.9
903.1
906
-0.22 %
25
17
117,955
130
1,429,668
1,578
10.12.2013
902.8
900.9
904.1
905
899.7
901
-0.55 %
5
37
376,465
417
1,583,782
1,758
11.12.2013
900.8
904.9
890.2
906.1
890.2
905
+0.44 %
3
37
197,271
219
1,690,353
1,868
12.12.2013
903.2
903
898.3
908
898.3
903
-0.22 %
22
39
483,234
535
1,896,300
2,100
13.12.2013
905.7
905.9
904.9
908.9
904
905.9
+0.32 %
1
33
257,215
284
2,061,828
2,276
16.12.2013
909.7
904.8
905
921.3
897
903.9
-0.22 %
102
157
2,204,273
2,423
3,259,090
3,602
17.12.2013
906.7
909.3
898.1
915.1
896.9
909.3
+0.60 %
1
522
4,142,918
4,565
5,126,633
5,638
18.12.2013
940.5
938
920
949.3
916
938
+3.16 %
1
847
5,905,268
6,279
6,723,584
7,168
19.12.2013
948.2
942.1
950.1
959.6
939.8
942.1
+0.44 %
4
819
4,781,392
5,041
8,100,176
8,598
20.12.2013
934.4
923.6
945.7
945.7
923.3
923.6
-1.96 %
1
794
5,547,948
5,936
10,058,004
10,890
23.12.2013
921.5
923
921
926
916
923
-0.06 %
1
667
4,235,218
4,596
9,198,618
9,966
24.12.2013
920.2
917.5
922.5
924.6
915.3
917.5
-0.60 %
1
739
3,918,196
4,258
9,909,000
10,800
25.12.2013
914.1
911.8
917.2
919.5
911.7
911.8
-0.62 %
1
322
1,910,428
2,090
9,843,793
10,796
26.12.2013
913.5
914.1
911
919.9
908.1
914.1
+0.25 %
2
303
2,704,471
2,975
9,678,491
10,588
27.12.2013
930.4
927.3
916
937.7
915.7
927.3
+1.44 %
3
676
4,379,381
4,707
10,873,520
11,726
30.12.2013
932.7
931.2
939.5
939.5
925.8
931.2
+0.42 %
1
566
2,521,949
2,704
10,962,086
11,772
08.01.2014
923
922.2
939.5
939.6
916.8
922.2
-0.97 %
14
502
2,470,842
2,677
11,796,782
12,792
09.01.2014
907.1
902.5
916
920
899.4
902.5
-2.14 %
1
750
4,278,564
4,717
11,689,180
12,952
10.01.2014
911.6
916.4
896.3
922.4
896.3
916.4
+1.54 %
1
619
5,166,295
5,678
10,736,542
11,716
13.01.2014
922.3
921.5
916.5
927.9
913.8
921.5
+0.56 %
11
502
2,889,588
3,133
11,419,228
12,392
14.01.2014
917.4
919.5
916.2
920.1
911
919.5
-0.22 %
1
200
1,213,697
1,323
11,034,000
12,000
15.01.2014
918.5
921
922.4
924.5
915.5
921
+0.16 %
1
283
1,771,475
1,926
11,064,894
12,014
16.01.2014
921.7
924.4
920
929.5
913.5
924.4
+0.37 %
1
720
3,764,328
4,084
11,397,852
12,330
17.01.2014
926.2
923.3
926.3
931.8
922.9
923.3
-0.12 %
1
256
1,104,967
1,193
11,378,749
12,324
20.01.2014
907.7
903.2
922.6
927.5
899.6
903.2
-2.18 %
2
779
5,761,690
6,358
11,860,822
13,132
21.01.2014
902.2
903.2
899.4
907.2
892.6
903.2
-
1
341
1,785,327
1,981
11,645,861
12,894
22.01.2014
885.3
880.6
902.8
902.8
875.2
880.6
-2.50 %
1
716
5,051,707
5,706
11,814,130
13,416
23.01.2014
877.5
881.3
880.8
883.9
871.8
881.3
+0.08 %
7
507
2,335,793
2,662
11,566,181
13,124
24.01.2014
866.5
854.8
876.1
879.3
854.3
854.8
-3.01 %
1
746
4,358,506
5,030
12,009,940
14,050
27.01.2014
852.6
863.8
846.5
867.1
828
863.8
+1.05 %
20
795
4,360,057
5,114
11,253,586
13,028
28.01.2014
883
883.9
875
891.7
860.1
883.9
+2.33 %
5
700
5,573,088
6,325
10,419,413
11,788
29.01.2014
882.3
881.4
891.6
891.6
875.2
881.4
-0.28 %
1
274
1,478,690
1,676
10,629,684
12,060
30.01.2014
886.8
879.1
880.3
892.9
877
879.1
-0.26 %
5
573
2,791,499
3,146
10,779,524
12,262
31.01.2014
876.8
884
882
889
865.6
884
+0.56 %
1
542
3,360,000
3,832
10,275,616
11,624
03.02.2014
886
889
882.1
890.8
880.5
889
+0.57 %
1
274
1,035,731
1,169
9,951,466
11,194
04.02.2014
890.9
892
887.9
897.4
884.1
892
+0.34 %
1
432
1,941,226
2,179
10,020,728
11,234
05.02.2014
896
897.2
892.4
902.5
888
897.5
+0.62 %
1
505
2,446,006
2,730
10,226,286
11,398
06.02.2014
898.2
899
896.3
901.9
896.1
899
+0.17 %
2
209
1,308,772
1,452
10,223,428
11,372
07.02.2014
907.8
902.9
901.8
914.3
897.3
902.9
+0.43 %
9
685
5,006,349
5,532
10,231,663
11,332
10.02.2014
898.3
895.8
904.7
907.1
894.2
895.8
-0.79 %
1
355
3,916,907
4,334
9,832,301
10,976
11.02.2014
905.3
908.1
895
912.9
892.9
908.1
+1.37 %
2
586
2,709,497
2,993
10,855,427
11,954
12.02.2014
919.7
924.4
910
924.4
910
924.4
+1.80 %
1
576
2,741,921
2,981
11,708,450
12,666
13.02.2014
921.3
927.9
921.9
928.8
915.2
927.9
+0.38 %
1
813
2,958,319
3,211
11,919,803
12,846
14.02.2014
930.7
929.2
924.2
934.4
924.2
929.2
+0.14 %
2
551
2,829,426
3,027
11,934,645
12,844
17.02.2014
928.5
929
934.8
937.8
924.3
929
-0.02 %
2
681
2,687,050
2,911
11,415,552
12,288
18.02.2014
901.3
889.7
926.3
927.6
881.1
889.7
-4.23 %
1
1,595
7,861,573
8,722
9,402,350
10,568
19.02.2014
870.8
866.5
880.1
889.1
861.2
866.5
-2.61 %
3
1,206
5,037,297
5,785
8,663,267
9,998
20.02.2014
872.4
886
860.3
895.6
854.2
886
+2.25 %
16
1,220
5,160,282
5,915
9,848,776
11,116
21.02.2014
918.5
936.5
886.5
939.5
886.5
936.5
+5.70 %
1
1,188
6,563,461
7,143
10,775,369
11,506
24.02.2014
1,070.9
1,150.1
954.5
1,167
954.5
1,150.1
+22.81 %
1
1,267
6,587,936
6,152
12,782,211
11,114
25.02.2014
1,167.5
1,127.2
1,150
1,240.2
1,117.8
1,127.2
-1.99 %
1
905
5,236,235
4,461
12,401,454
11,002
26.02.2014
1,135.4
1,127
1,125
1,181
1,105.7
1,127
-0.02 %
1
673
4,768,240
4,186
13,492,444
11,972
27.02.2014
1,109.6
1,127.9
1,131
1,141.3
1,085.6
1,127.9
+0.08 %
1
749
4,555,572
4,090
14,446,143
12,808
28.02.2014
1,131.8
1,125.3
1,100.5
1,154.7
1,100.5
1,124.1
-0.34 %
2
395
1,001,667
885
14,613,146
12,986
03.03.2014
1,024.6
1,024.9
1,117
1,117
981
1,024.9
-8.82 %
1
791
5,470,429
5,330
12,421,788
12,120
04.03.2014
1,105
1,124.1
1,064.7
1,150
1,041.2
1,124.1
+9.68 %
1
835
7,328,119
6,614
14,624,541
13,010
05.03.2014
1,107.9
1,101.1
1,130
1,135.8
1,081.2
1,101.1
-2.05 %
1
668
2,599,964
2,347
14,481,667
13,152
06.03.2014
1,086.7
1,085
1,119.5
1,119.6
1,066
1,085
-1.46 %
1
325
1,035,655
953
14,026,880
12,928
07.03.2014
1,078.2
1,075.9
1,060
1,096.5
1,060
1,075.9
-0.84 %
1
274
862,479
800
13,732,788
12,764
11.03.2014
1,061.7
1,053.3
1,070
1,082.1
1,051
1,053.3
-2.10 %
1
334
1,355,797
1,277
13,429,575
12,750
12.03.2014
1,032.3
1,032
1,050.2
1,050.2
1,011.6
1,032
-2.02 %
1
553
2,717,759
2,633
11,958,816
11,588
13.03.2014
988.7
983
1,039.7
1,049.9
971.2
983
-4.75 %
1
918
4,929,869
4,986
10,761,884
10,948
14.03.2014
993.3
989.6
973
1,026.5
909.6
989.6
+0.67 %
1
1,060
5,337,866
5,374
8,781,710
8,874
17.03.2014
993.2
985.76
971.3
1,008
971.2
986.2
-0.34 %
1
454
8,554,250
8,467
-
-
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
