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, 26.04.2024 03:34
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-3.18
Contract Trading Symbol:UXH8
First Trading Day:18.09.2017
Last Trading Day:15.03.2018
Delivery:15.03.2018
•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
18.09.2017-1,130.2-----------
19.09.2017-1,130.2-----------
20.09.2017-1,130.2-----------
21.09.2017-1,130.2-----------
22.09.2017-1,130.2-----------
25.09.2017-1,150-----------
26.09.2017-1,168-----------
27.09.2017-1,182.5-----------
28.09.2017-1,195-----------
29.09.2017-1,201.5-----------
02.10.2017-1,214.5-----------
03.10.2017-1,255-----------
04.10.2017-1,250.5-----------
05.10.2017-1,251-----------
06.10.2017-1,252-----------
09.10.20171,300.31,300.31,300.31,300.31,300.31,300.3-1113,003126,0062
10.10.20171,300.11,300.11,300.11,300.11,300.11,300.1-0.02 %1113,001152,0044
11.10.2017-1,266.5---------50,6604
12.10.2017-1,251---------50,0404
13.10.2017-1,252.5---------50,1004
17.10.2017-1,252.5---------50,1004
18.10.2017-1,244.2---------49,7684
19.10.2017-1,248.8---------49,9524
20.10.2017-1,248.8---------49,9524
23.10.2017-1,251---------50,0404
24.10.2017-1,251---------50,0404
25.10.2017-1,251.5---------50,0604
26.10.2017-1,251.5---------50,0604
27.10.2017-1,251.5---------50,0604
30.10.2017-1,251.5---------50,0604
31.10.2017-1,251.5---------50,0604
01.11.2017-1,251.5---------50,0604
02.11.2017-1,251.5---------50,0604
03.11.2017-1,251.5---------50,0604
06.11.2017-1,251.5---------50,0604
07.11.2017-1,251.5---------50,0604
08.11.2017-1,251.5---------50,0604
09.11.2017-1,251.5---------50,0604
10.11.2017-1,251.5---------50,0604
13.11.2017-1,251.5---------50,0604
14.11.2017-1,251.5---------50,0604
15.11.2017-1,251.5---------50,0604
16.11.2017-1,251.5---------50,0604
17.11.2017-1,295---------51,8004
20.11.2017-1,300---------52,0004
21.11.2017-1,300---------52,0004
22.11.2017-1,300---------52,0004
23.11.2017-1,300---------52,0004
24.11.2017-1,300---------52,0004
27.11.2017-1,300---------52,0004
28.11.20171,3051,3051,3051,3051,3051,305-4152,2004156,60012
29.11.2017-1,305---------156,60012
30.11.20171,313.31,3151,3101,3151,3101,315-102197,00015552,30042
01.12.20171,3231,3251,3191,3251,3191,325+0.76 %1379,3806715,50054
04.12.20171,331.71,3321,3251,3351,3251,332+0.53 %23226,390171,118,88084
05.12.20171,3301,3301,3301,3301,3301,330-0.15 %1293,1007931,00070
06.12.2017-1,328.7---------930,09070
07.12.2017-1,331.1---------931,77070
08.12.2017-1,331.2---------931,84070
11.12.2017-1,330.1---------931,07070
12.12.20171,3351,3351,3351,3351,3351,335-5166,75051,068,00080
13.12.2017-1,335.6---------1,068,48080
14.12.20171,344.51,3451,3421,3451,3421,345-55174,790131,425,700106
15.12.20171,349.11,364.81,3401,364.81,3401,364.8+1.47 %27391,246292,156,384158
18.12.20171,360.91,375.71,3571,375.71,3571,375.7+0.80 %17340,233252,806,428204
19.12.20171,370.91,376.91,3701,377.81,3701,377+0.09 %16219,348163,249,484236
20.12.20171,368.51,3671,370.11,370.11,3671,367-0.73 %18561,085413,882,280284
21.12.20171,3721,3721,3721,3721,3721,372+0.37 %2296,04074,088,560298
22.12.20171,376.51,377.71,3721,379.81,3721,377.7+0.42 %1341,29534,160,654302
26.12.2017-1,376.5---------4,157,030302
27.12.20171,386.81,392.81,3861,392.81,3861,392.8-14194,158144,568,384328
28.12.20171,409.51,4201,3921,4251,3921,420+1.95 %5171,000,738715,964,000420
03.01.20181,4201,4251,4151,4251,4151,425-1228,40025,985,000420
04.01.20181,414.31,413.11,4151,4151,413.11,413.1-0.84 %1370,71355,935,020420
05.01.20181,426.71,4301,418.91,4281,418.31,428+1.05 %17470,802336,949,800486
09.01.20181,436.51,4421,433.31,4421,425.31,442+0.98 %28344,754247,267,680504
10.01.20181,454.41,4791,4471,479.11,4471,479.1+2.57 %415901,757628,489,460574
11.01.20181,521.61,5691,493.21,5691,493.21,569+6.08 %19486,916329,068,820578
12.01.20181,5801,577.21,550.91,608.41,550.91,577.2+0.52 %1201,295,6268210,314,888654
15.01.20181,540.51,5381,530.51,5501,530.41,538-2.48 %17123,24089,935,480646
16.01.20181,517.31,5151,520.51,520.51,511.51,515-1.50 %110485,526329,483,900626
17.01.20181,5031,501.71,505.51,505.51,501.71,501.7-0.88 %1345,09139,400,642626
18.01.20181,488.31,474.51,5251,5251,471.31,474.5-1.81 %110223,244159,318,840632
19.01.20181,457.21,447.31,473.21,473.21,441.51,447.3-1.84 %1261,194,8818210,796,858746
22.01.20181,433.21,434.11,433.31,4501,4301,434.1-0.91 %116487,2833410,468,930730
23.01.20181,454.11,448.71,435.31,4601,435.31,445.7+0.81 %111363,5162511,241,912776
24.01.20181,449.21,445.71,445.81,4591,441.31,445.5-0.01 %112231,8751611,565,600800
25.01.20181,453.71,451.31,437.71,469.91,437.71,450.9+0.37 %111218,0561511,871,634818
26.01.20181,441.41,445.11,441.41,441.41,441.41,441.4-0.66 %1114,414111,820,918818
29.01.20181,491.71,518.91,4721,518.91,460.51,518.9+5.38 %113358,0022412,394,224816
30.01.20181,554.91,554.91,554.91,554.91,554.91,554.9+2.37 %1115,549112,719,082818
31.01.20181,549.41,548.71,573.41,577.41,516.31,548.7-0.40 %110449,3212913,132,976848
01.02.20181,509.41,4941,4861,5321,4861,490.5-3.76 %1460,375412,669,120848
02.02.20181,525.11,511.51,5351,5391,507.51,511.5+1.41 %1691,505612,817,520848
05.02.20181,4961,503.51,4961,4961,4961,496-1.02 %1114,960112,749,680848
06.02.20181,485.61,486.21,486.51,496.81,4851,486.2-0.66 %19401,1112712,573,252846
07.02.20181,498.21,493.31,491.51,500.21,491.51,493.3+0.48 %18269,6711812,961,844868
08.02.20181,502.81,500.41,505.11,505.11,500.41,500.4+0.48 %1230,055213,053,480870
09.02.20181,485.91,475.11,485.51,492.11,4641,464-2.43 %18713,2144812,833,370870
12.02.20181,474.31,485.11,475.51,485.11,451.51,485.1+1.44 %2358,972412,979,774874
13.02.20181,504.61,500.31,5001,517.91,5001,500.3+1.02 %1360,182413,142,628876
14.02.20181,504.61,501.51,5071,5071,501.51,501.5+0.08 %1360,185413,213,200880
15.02.20181,486.21,482.71,477.11,509.91,4771,480.6-1.39 %1459,446413,077,414882
16.02.20181,485.51,477.51,470.51,5011,470.51,477.5-0.21 %1574,274513,090,650886
19.02.2018-1,490.7---------13,207,602886
20.02.20181,481.41,482.21,481.41,481.41,481.41,481.4-1114,814113,132,292886
21.02.20181,497.81,5101,470.21,5101,470.21,510+1.93 %35104,845713,348,400884
22.02.20181,527.71,515.11,500.31,5371,500.31,505.3-0.31 %39320,8072113,484,390890
23.02.20181,470.41,510.41,460.11,545.31,4601,510.4+0.34 %14191,1581313,442,560890
26.02.2018-1,534.7---------13,658,830890
27.02.20181,548.61,536.31,5491,559.51,5171,536.3-120526,5253413,550,166882
28.02.20181,599.71,595.21,584.81,6101,581.51,595.2+3.83 %1251,023,8276414,133,472886
01.03.20181,611.31,605.21,619.11,620.41,600.41,605.2+0.63 %113273,9191713,965,240870
02.03.20181,602.81,595.11,600.51,6101,575.51,590.2-0.93 %19224,3921413,941,174874
05.03.20181,622.71,611.51,618.21,625.41,610.51,611.5+1.34 %313665,3144113,439,910834
06.03.20181,603.51,605.11,605.21,605.21,601.81,601.8-0.60 %1232,070213,386,534834
07.03.20181,604.31,596.11,631.41,631.41,595.21,595.2-0.41 %2364,173413,279,552832
12.03.20181,615.11,615.21,590.21,620.11,590.21,615.2+1.25 %14113,059713,438,464832
13.03.20181,613.71,593.11,6541,6541,570.51,570.5-2.77 %1464,549413,222,730830
14.03.20181,624.71,611.41,6381,6381,611.41,611.4+2.60 %1232,494213,342,392828
15.03.20181,579.61,585.151,600.31,6101,5771,585.1-1.63 %1314,468,722283--
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