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
Saturday, 21.09.2019 17:01
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-3.16
Contract Trading Symbol:UXH6
First Trading Day:16.09.2015
Last Trading Day:15.03.2016
Delivery:15.03.2016
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
16.09.20151,005.51,0051,005.21,006.21,0051,005-136,033612,06012
17.09.2015-1,025.4---------12,30512
18.09.2015-1,050.6---------12,60712
21.09.2015-1,030.5---------12,36612
22.09.2015-980---------11,76012
23.09.2015-974.5---------11,69412
24.09.2015-970---------11,64012
25.09.2015-1,002.5---------12,03012
28.09.2015941.8920980.1980.1920920-1416,0111722,08024
29.09.20159809509901,000950950+3.26 %132,940324,70026
30.09.2015-935---------24,31026
01.10.2015-945.4---------24,58026
02.10.2015-947.5---------24,63526
05.10.2015-947.5---------24,63526
06.10.2015990989.9990990990990-11990123,75824
07.10.2015-989.9---------23,75824
08.10.2015-930---------22,32024
09.10.2015-940---------22,56024
12.10.2015-945---------22,68024
13.10.2015-944.4---------22,66624
15.10.2015-913.4---------21,92224
16.10.2015-920---------22,08024
19.10.2015-909.9---------21,83824
20.10.2015-925---------22,20024
21.10.2015-910---------21,84024
22.10.2015899.7928.5929.4929.8870.1928.5-4025599,18966622,28424
23.10.2015-896.9---------21,52624
26.10.2015-890---------21,36024
27.10.2015-890---------21,36024
28.10.2015-890---------21,36024
29.10.2015-901.9---------21,64624
30.10.2015-902.5---------21,66024
02.11.2015908.4869.6860.1949.9860.1869.6-5010254,35028020,87024
03.11.2015898.4866.1850.1946.7850.1850.1-2.24 %256269,52030020,78624
04.11.2015945.2939.9945.2945.2945.2945.2+11.19 %11945124,43726
05.11.2015-895.8---------23,29126
06.11.2015-863.5---------22,45126
09.11.2015-847.5---------22,03526
10.11.2015-850.5---------22,11326
11.11.2015-843.6---------21,93426
12.11.2015-843.3---------21,92626
13.11.2015-840.3---------21,84826
16.11.2015792760812812760760-165,544721,28028
17.11.2015764.6767.5772.5772.5762.5767.5+0.99 %135,353732,23542
18.11.2015-716.5---------30,09342
19.11.2015721.6690749.9749.9690690-132,165330,36044
20.11.2015738.7739.5738741.9737.1741.9+7.52 %6426,5923668,03492
23.11.2015-740---------68,08092
24.11.2015-740---------68,08092
25.11.2015741.9752.5740752.5740752.5-1512,6131773,74598
26.11.2015746.5743.6759759743.6743.6-1.18 %246,718978,822106
27.11.2015705.5710705.5705.5705.5705.5-5.12 %11706176,680108
30.11.2015730.4724.5731.6731.6724.5724.5+2.69 %5432,8684599,981138
01.12.2015-724.2---------99,940138
02.12.2015721.5721.5721.5721.5721.5721.5-11722199,567138
03.12.2015-724---------99,912138
04.12.2015-723.9---------99,898138
07.12.2015719.6719.5720.6720.6719.5719.5-927,19610113,681158
08.12.2015-718.1---------113,460158
09.12.2015-720.5---------113,839158
10.12.2015720.5720.5720.5720.5720.5720.5-50136,02550185,889258
11.12.2015716.7716720.5720.5715.9716-0.62 %2445,15363196,184274
14.12.2015-716.8---------196,403274
15.12.2015709.9713.5710.5713.5709713.5-89102,940145355,323498
16.12.2015698.2699.7714.1714.9685.7699.7-1.93 %1801,496,9722,1443,070,2844,388
17.12.2015696.8697.5695.4703.5685.4697.5-0.31 %184678,6539743,705,1205,312
18.12.2015688.5683689.5697673683-2.08 %11241,963,5402,8526,522,6509,550
21.12.2015679.4681.1663.1684.8663.1681.1-0.28 %11451,143,4621,6837,613,33611,178
22.12.2015691.5687.1672.8700672.8687.1+0.88 %11371,134,7841,6418,010,21211,658
23.12.2015691.6691.5686.5695.5682.7691.5+0.64 %224103,0511498,062,89011,660
24.12.2015702.8703.4699.5710.1690.5703.4+1.72 %186782,9301,1148,577,26012,194
25.12.2015707698.8713723701701-0.34 %746376,1205328,498,80612,162
28.12.2015701.7701715.5715.5700701-121196,5272808,606,87812,278
29.12.2015708.5707.7700714.3700707.7+0.96 %649428,4676058,539,10812,066
30.12.2015706.7710.9728.9728.9700.1711+0.47 %23427,562398,600,46812,098
05.01.2016701.5706.2700707696.1706.2-0.68 %125161,3352308,835,97412,512
06.01.2016696.6693.8698701.9693.7693.7-1.77 %153193,6582788,800,15912,684
11.01.2016689.4680759.8759.8680680-1.98 %158466,0116769,065,76013,332
12.01.2016682.8682.3675.3686.5675.1682.3+0.34 %147400,1215869,504,43913,930
13.01.2016691.6692.6683.6710683.6692.6+1.51 %159133,4801939,611,90313,878
14.01.2016703699.9697710695.5699.9+1.05 %184656,55893410,120,55414,460
15.01.2016694.4688.3675703.3671.2688.3-1.66 %1126351,63850610,320,37014,994
18.01.2016687.7690.1697.5698684690.1+0.26 %567205,62929910,274,20914,888
19.01.2016681.5675.3692.4692.4675.1675.3-2.14 %379717,0431,05210,007,94614,820
20.01.2016659.3659.6668675648.5659.6-2.32 %11841,172,8141,77910,134,09415,364
21.01.2016654.2657661.1662.3647.5657-0.39 %170296,33745310,287,30615,658
22.01.2016662.1660.1655.5668651.6660.1+0.47 %166286,03643210,570,84116,014
25.01.2016658.1653.8660.1665.4653.8653.8-0.95 %135192,16929210,315,65615,778
26.01.2016651.6653.9651660645.2653.9+0.02 %193500,40476810,416,62715,930
27.01.2016635.8619.3646.7649.5618.9619.3-5.29 %2148902,8371,42010,804,30817,446
28.01.2016616.8615.1634.9634.9603.9615.1-0.68 %12081,968,0853,19110,886,04017,698
29.01.2016626.7630.2612.5639.9600.1630.2+2.46 %194591,59694411,632,23218,458
01.02.2016633.3624.4648.6650624.2624.4-0.92 %374179,22628311,638,81618,640
02.02.2016632.4629.5625639.5619.4635+1.70 %33972,72611511,736,39818,644
03.02.2016624.6619.3634.9645619.3619.3-2.47 %11174,170,9636,67411,566,04718,676
04.02.2016617.7620.4619.2623.8612.2615-0.69 %176330,66253511,813,65719,042
05.02.2016614.8618.8625.5625.5603.1618.8+0.62 %164106,98317411,821,55519,104
08.02.2016612.9614.5618618606.2614.5-0.70 %150120,13219611,830,35419,252
09.02.2016612.7618614618.6606618.5+0.65 %244170,33827811,827,28419,138
10.02.2016605.5608.7607.6610603604.1-2.33 %15694,45715611,697,99719,218
11.02.2016599.8597.3601604596.3601-0.51 %13073,78112311,575,67419,380
12.02.2016606.5604.1607.7611.9600604.1+0.52 %373180,13629711,842,77619,604
15.02.2016603.5600.3603.7609.5599604.8+0.12 %14596,60216011,848,72119,738
16.02.2016607.4606596.8617.5596.7606+0.20 %3109716,1051,17912,126,06020,010
17.02.2016603.4607600.4607.5599.7607+0.16 %22038,6196412,106,00819,944
18.02.2016621.5628596.2632.4595630+3.79 %101331,139,1251,83311,813,93618,812
19.02.2016625.4628640.3640.3610628-0.32 %5450297,08447512,062,62419,208
22.02.2016626.6628.9634.7634.7620.6628.9+0.14 %13548,2467712,033,37319,134
23.02.2016622.7625629629617.5625-0.62 %141344,34455311,870,00018,992
24.02.2016624.8626.9627628620.2626.9+0.30 %429206,80533112,110,45419,318
25.02.2016623.1620.2624.5624.5620620.2-1.07 %11616,2012611,976,06219,310
26.02.2016618.9617.2620623.9615.2617.2-0.48 %133204,85933111,802,09819,122
29.02.2016621.7620627.8632.2612.2618.4+0.19 %158261,73942111,753,96018,958
01.03.2016627.5623.1629629618.4628.4+1.62 %129142,43322711,630,78518,666
02.03.2016625.8623625.8628.6618.3628.5+0.02 %122267,85642811,316,17218,164
03.03.2016621.5624.3615.6626.7615.6624.3-0.67 %136278,43044810,976,44317,582
04.03.2016612.4608.2620620.5608608.1-2.60 %561589,15496210,352,78017,022
09.03.2016627.1628.7624.5635.2612.8628.7+3.39 %11091,148,7711,8329,502,17215,114
10.03.2016662.2684.2636693.8629.6684.2+8.83 %11371,239,6541,8728,895,96813,002
11.03.2016686.5688.7728.9728.9670.5688.7+0.66 %139122,8821798,902,13612,926
14.03.2016653.7641.3688705.9641.1641.3-6.88 %1123960,2291,4698,654,98513,496
15.03.2016652.9660.14624.3661.5624.3659.4+2.82 %501712,782,2074,288--
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