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
Friday, 03.12.2021 22:04
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-3.14
Contract Trading Symbol:UXH4
First Trading Day:17.09.2013
Last Trading Day:17.03.2014
Delivery:17.03.2014
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
17.09.2013860.1862.7859.5863852862.7-171034,4034060,38970
18.09.2013869869869869869869+0.73 %11869160,83070
19.09.2013875.1875877.6877.6875875+0.69 %25222,7532680,50092
20.09.2013870.2870876876870870-0.57 %25222,62626125,280144
23.09.2013855855.2855855855855-1.72 %121,7102126,570148
24.09.2013851.4851.4850.5851.5850.5851.4-0.42 %148,51410143,035168
25.09.2013846.6845845853840844.9-0.76 %11197,358115162,240192
26.09.2013855.8860851.7860.7851.7860+1.79 %1565,04476173,720202
27.09.2013851.6860850.6860850860-21211,07113189,200220
30.09.2013865865.1865865.1865865.1+0.59 %1222,49026216,275250
01.10.2013860860860860860860-0.59 %25121,50025232,200270
02.10.2013860.2865855.1865855865+0.58 %12550,75059237,010274
03.10.2013867.1868.8866.5870866.5870+0.58 %1322,54426279,754322
04.10.2013862.4863820864.4820863-0.80 %21046,48654238,188276
07.10.2013855.1855856856855855-0.93 %25223,94328273,600320
08.10.2013850850850850850850-0.58 %121,7002275,400324
09.10.2013857857857857857857+0.82 %118571279,382326
14.10.2013-860.3---------280,458326
15.10.2013861.8863.2861.8861.8861.8861.8-118621283,130328
16.10.2013861.6861.6861.6861.6861.6861.6-0.02 %15112,92415282,605328
17.10.2013865869865865865865+0.40 %25121,62525285,032328
18.10.2013870.3869.7886890851869.7+0.54 %121671,892772274,825316
21.10.2013-871.1---------275,268316
22.10.2013870.4870870.7870.7870870-121,7412278,400320
23.10.2013875.2881.4876.2883.3874.3881.4+1.31 %1927,13231331,406376
24.10.2013890.3893.4890895888.5893.4+1.36 %1830,26934341,279382
25.10.2013884.6885885886876.8886-0.83 %1648,65355378,780428
28.10.2013884880886886880880-0.68 %143,5364378,400430
29.10.2013877876881.9881.9876876-0.46 %525,2626387,192442
30.10.2013868868868868868868-0.91 %132,6043381,920440
31.10.2013870870870870870870+0.23 %514,3505391,500450
01.11.2013-872.5---------392,625450
04.11.2013-871.5---------392,175450
05.11.2013-877.7---------394,965450
06.11.2013-880---------396,000450
07.11.2013875.2877875.2875.2875.2875.2-118751394,650450
08.11.2013886886886886886886+1.23 %22119,49222359,716406
11.11.2013-896.6---------364,020406
12.11.2013895.5899.1890901.4890901.4-11720,59823350,649390
13.11.2013893.1892.8893.8893.8892.8892.8-0.95 %1326,79330398,189446
14.11.2013-898---------400,508446
15.11.2013902.4906.9904.9906.9900906.9-1516,24318422,615466
18.11.2013914.5915.4913.6918912915.4+0.94 %12162,18568433,900474
19.11.2013925.2915.1922930.8909.9915.1-0.03 %141199,847216605,796662
20.11.2013917.4920.8910921.1910920.8+0.62 %257114,671125556,163604
21.11.2013916.8918.9918.7920912.9918.9-0.21 %114162,276177551,340600
22.11.2013922.3925900.1926.8890.1925+0.66 %151769,17275564,250610
25.11.2013939.2942932943932942+1.84 %222243,266259776,208824
26.11.2013939.6937.7946.2946.2937.7937.7-0.46 %2520211,420225997,7131,064
27.11.2013925.5920934.4934.4917.8920-1.89 %271679,3167341,587,9201,726
28.11.2013918.5915.1912.7922.4912.7915.1-0.53 %617125,8361371,502,5941,642
29.11.2013912910.5912914910.5910.5-0.50 %1910,032111,498,6831,646
02.12.2013892.3894.2894897.2889.6893.6-1.86 %2532267,6973001,448,6041,620
03.12.2013889.6888.5891.8891.8886888-0.63 %11166,723751,366,5131,538
04.12.2013890.4892886892.6883.6892+0.45 %326121,0881361,227,3921,376
05.12.2013898.3901.7889.7901.7889.7901.7+1.09 %416180,5632011,134,3391,258
06.12.2013906.2908905.3908903.1908+0.70 %2524113,2781251,305,7041,438
09.12.2013907.3906917.9917.9903.1906-0.22 %2517117,9551301,429,6681,578
10.12.2013902.8900.9904.1905899.7901-0.55 %537376,4654171,583,7821,758
11.12.2013900.8904.9890.2906.1890.2905+0.44 %337197,2712191,690,3531,868
12.12.2013903.2903898.3908898.3903-0.22 %2239483,2345351,896,3002,100
13.12.2013905.7905.9904.9908.9904905.9+0.32 %133257,2152842,061,8282,276
16.12.2013909.7904.8905921.3897903.9-0.22 %1021572,204,2732,4233,259,0903,602
17.12.2013906.7909.3898.1915.1896.9909.3+0.60 %15224,142,9184,5655,126,6335,638
18.12.2013940.5938920949.3916938+3.16 %18475,905,2686,2796,723,5847,168
19.12.2013948.2942.1950.1959.6939.8942.1+0.44 %48194,781,3925,0418,100,1768,598
20.12.2013934.4923.6945.7945.7923.3923.6-1.96 %17945,547,9485,93610,058,00410,890
23.12.2013921.5923921926916923-0.06 %16674,235,2184,5969,198,6189,966
24.12.2013920.2917.5922.5924.6915.3917.5-0.60 %17393,918,1964,2589,909,00010,800
25.12.2013914.1911.8917.2919.5911.7911.8-0.62 %13221,910,4282,0909,843,79310,796
26.12.2013913.5914.1911919.9908.1914.1+0.25 %23032,704,4712,9759,678,49110,588
27.12.2013930.4927.3916937.7915.7927.3+1.44 %36764,379,3814,70710,873,52011,726
30.12.2013932.7931.2939.5939.5925.8931.2+0.42 %15662,521,9492,70410,962,08611,772
08.01.2014923922.2939.5939.6916.8922.2-0.97 %145022,470,8422,67711,796,78212,792
09.01.2014907.1902.5916920899.4902.5-2.14 %17504,278,5644,71711,689,18012,952
10.01.2014911.6916.4896.3922.4896.3916.4+1.54 %16195,166,2955,67810,736,54211,716
13.01.2014922.3921.5916.5927.9913.8921.5+0.56 %115022,889,5883,13311,419,22812,392
14.01.2014917.4919.5916.2920.1911919.5-0.22 %12001,213,6971,32311,034,00012,000
15.01.2014918.5921922.4924.5915.5921+0.16 %12831,771,4751,92611,064,89412,014
16.01.2014921.7924.4920929.5913.5924.4+0.37 %17203,764,3284,08411,397,85212,330
17.01.2014926.2923.3926.3931.8922.9923.3-0.12 %12561,104,9671,19311,378,74912,324
20.01.2014907.7903.2922.6927.5899.6903.2-2.18 %27795,761,6906,35811,860,82213,132
21.01.2014902.2903.2899.4907.2892.6903.2-13411,785,3271,98111,645,86112,894
22.01.2014885.3880.6902.8902.8875.2880.6-2.50 %17165,051,7075,70611,814,13013,416
23.01.2014877.5881.3880.8883.9871.8881.3+0.08 %75072,335,7932,66211,566,18113,124
24.01.2014866.5854.8876.1879.3854.3854.8-3.01 %17464,358,5065,03012,009,94014,050
27.01.2014852.6863.8846.5867.1828863.8+1.05 %207954,360,0575,11411,253,58613,028
28.01.2014883883.9875891.7860.1883.9+2.33 %57005,573,0886,32510,419,41311,788
29.01.2014882.3881.4891.6891.6875.2881.4-0.28 %12741,478,6901,67610,629,68412,060
30.01.2014886.8879.1880.3892.9877879.1-0.26 %55732,791,4993,14610,779,52412,262
31.01.2014876.8884882889865.6884+0.56 %15423,360,0003,83210,275,61611,624
03.02.2014886889882.1890.8880.5889+0.57 %12741,035,7311,1699,951,46611,194
04.02.2014890.9892887.9897.4884.1892+0.34 %14321,941,2262,17910,020,72811,234
05.02.2014896897.2892.4902.5888897.5+0.62 %15052,446,0062,73010,226,28611,398
06.02.2014898.2899896.3901.9896.1899+0.17 %22091,308,7721,45210,223,42811,372
07.02.2014907.8902.9901.8914.3897.3902.9+0.43 %96855,006,3495,53210,231,66311,332
10.02.2014898.3895.8904.7907.1894.2895.8-0.79 %13553,916,9074,3349,832,30110,976
11.02.2014905.3908.1895912.9892.9908.1+1.37 %25862,709,4972,99310,855,42711,954
12.02.2014919.7924.4910924.4910924.4+1.80 %15762,741,9212,98111,708,45012,666
13.02.2014921.3927.9921.9928.8915.2927.9+0.38 %18132,958,3193,21111,919,80312,846
14.02.2014930.7929.2924.2934.4924.2929.2+0.14 %25512,829,4263,02711,934,64512,844
17.02.2014928.5929934.8937.8924.3929-0.02 %26812,687,0502,91111,415,55212,288
18.02.2014901.3889.7926.3927.6881.1889.7-4.23 %11,5957,861,5738,7229,402,35010,568
19.02.2014870.8866.5880.1889.1861.2866.5-2.61 %31,2065,037,2975,7858,663,2679,998
20.02.2014872.4886860.3895.6854.2886+2.25 %161,2205,160,2825,9159,848,77611,116
21.02.2014918.5936.5886.5939.5886.5936.5+5.70 %11,1886,563,4617,14310,775,36911,506
24.02.20141,070.91,150.1954.51,167954.51,150.1+22.81 %11,2676,587,9366,15212,782,21111,114
25.02.20141,167.51,127.21,1501,240.21,117.81,127.2-1.99 %19055,236,2354,46112,401,45411,002
26.02.20141,135.41,1271,1251,1811,105.71,127-0.02 %16734,768,2404,18613,492,44411,972
27.02.20141,109.61,127.91,1311,141.31,085.61,127.9+0.08 %17494,555,5724,09014,446,14312,808
28.02.20141,131.81,125.31,100.51,154.71,100.51,124.1-0.34 %23951,001,66788514,613,14612,986
03.03.20141,024.61,024.91,1171,1179811,024.9-8.82 %17915,470,4295,33012,421,78812,120
04.03.20141,1051,124.11,064.71,1501,041.21,124.1+9.68 %18357,328,1196,61414,624,54113,010
05.03.20141,107.91,101.11,1301,135.81,081.21,101.1-2.05 %16682,599,9642,34714,481,66713,152
06.03.20141,086.71,0851,119.51,119.61,0661,085-1.46 %13251,035,65595314,026,88012,928
07.03.20141,078.21,075.91,0601,096.51,0601,075.9-0.84 %1274862,47980013,732,78812,764
11.03.20141,061.71,053.31,0701,082.11,0511,053.3-2.10 %13341,355,7971,27713,429,57512,750
12.03.20141,032.31,0321,050.21,050.21,011.61,032-2.02 %15532,717,7592,63311,958,81611,588
13.03.2014988.79831,039.71,049.9971.2983-4.75 %19184,929,8694,98610,761,88410,948
14.03.2014993.3989.69731,026.5909.6989.6+0.67 %11,0605,337,8665,3748,781,7108,874
17.03.2014993.2985.76971.31,008971.2986.2-0.34 %14548,554,2508,467--
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, 2008-2021. 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