Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Wednesday, 24.04.2024 01:59
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-6.11
Contract Trading Symbol:
UXM1
First Trading Day:
15.12.2010
Last Trading Day:
15.06.2011
Delivery:
15.06.2011
•
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
15.12.2010
2,257.21
2,319.01
2,100
2,329.98
2,100
2,319.01
-
4
19
385,982
171
185,521
80
16.12.2010
2,325.12
2,322
2,330
2,330
2,315
2,322
+0.13 %
1
7
39,527
17
264,708
114
17.12.2010
2,324.13
2,324
2,322
2,331
2,314
2,324
+0.09 %
1
9
67,400
29
306,768
132
20.12.2010
2,297.73
2,305.99
2,301
2,319
2,272.05
2,313.98
-0.43 %
1
20
328,576
143
701,021
304
21.12.2010
2,305.66
2,310
2,299
2,310
2,299
2,310
-0.17 %
5
4
34,585
15
706,860
306
22.12.2010
2,310.64
2,311
2,315
2,315
2,306
2,311
+0.04 %
5
4
25,417
11
711,788
308
23.12.2010
2,318.49
2,324
2,306.01
2,334.99
2,306.01
2,324
+0.56 %
10
9
206,345
89
757,624
326
24.12.2010
2,360.48
2,387.01
2,340.01
2,386
2,340
2,386
+2.67 %
10
20
368,235
156
773,391
324
27.12.2010
2,385.67
2,401
2,387
2,401
2,384
2,401
+0.63 %
1
3
28,628
12
777,924
324
28.12.2010
-
2,399
-
-
-
-
-
-
-
-
-
777,276
324
29.12.2010
2,414.99
2,417
2,413.99
2,417
2,413.99
2,417
-
1
4
94,221
39
792,776
328
30.12.2010
-
2,410
-
-
-
-
-
-
-
-
-
790,480
328
31.12.2010
2,413
2,413
2,413
2,413
2,413
2,413
-
1
1
2,413
1
796,290
330
05.01.2011
2,470
2,470
2,470
2,470
2,470
2,470
+2.36 %
6
1
14,820
6
844,740
342
06.01.2011
-
2,532.5
-
-
-
-
-
-
-
-
-
866,115
342
10.01.2011
2,530
2,550
2,530
2,530
2,530
2,530
-
5
1
12,650
5
846,600
332
11.01.2011
2,600
2,600
2,600
2,600
2,600
2,600
+2.77 %
10
1
26,000
10
915,200
352
12.01.2011
-
2,625
-
-
-
-
-
-
-
-
-
924,000
352
13.01.2011
2,639.4
2,625
2,643
2,643
2,625
2,625
-
1
5
13,197
5
945,000
360
14.01.2011
2,586.7
2,580.05
2,600
2,600
2,580.05
2,580.05
-1.71 %
2
2
7,760
3
939,138
364
17.01.2011
2,615
2,615
2,615
2,615
2,615
2,615
+1.36 %
1
2
5,230
2
951,860
364
18.01.2011
-
2,660
-
-
-
-
-
-
-
-
-
968,240
364
19.01.2011
2,651
2,651
2,651
2,651
2,651
2,651
-
1
1
2,651
1
970,266
366
20.01.2011
-
2,632.5
-
-
-
-
-
-
-
-
-
963,495
366
21.01.2011
2,649
2,650.02
2,633
2,664
2,633
2,650.01
-
1
3
7,947
3
975,207
368
24.01.2011
-
2,657.5
-
-
-
-
-
-
-
-
-
977,960
368
25.01.2011
-
2,675.5
-
-
-
-
-
-
-
-
-
984,584
368
26.01.2011
2,710
2,700
2,710
2,710
2,710
2,710
-
10
1
27,100
10
1,047,600
388
27.01.2011
-
2,680
-
-
-
-
-
-
-
-
-
1,039,840
388
28.01.2011
2,675
2,669.99
2,675
2,675
2,675
2,675
-
10
1
26,750
10
1,089,356
408
31.01.2011
2,612.9
2,640
2,612
2,640
2,612
2,640
-1.31 %
1
2
81,000
31
1,235,520
468
01.02.2011
2,672.5
2,661
2,660
2,685
2,660
2,685
+1.70 %
10
2
53,450
20
1,351,788
508
02.02.2011
2,746.26
2,775
2,720
2,779.95
2,700.05
2,779.95
+3.54 %
5
17
186,746
68
1,515,150
546
03.02.2011
2,763.68
2,771
2,760
2,771
2,760
2,771
-0.32 %
10
3
82,911
30
1,679,226
606
04.02.2011
2,823
2,824
2,812
2,844.95
2,812
2,844.95
+2.67 %
1
3
8,469
3
1,711,344
606
07.02.2011
2,830.82
2,830
2,834.9
2,834.9
2,830
2,830
-0.52 %
5
2
16,985
6
1,720,640
608
08.02.2011
-
2,812.55
-
-
-
-
-
-
-
-
-
1,710,030
608
09.02.2011
2,823.08
2,815
2,824.95
2,825
2,815
2,815
-
4
8
638,548
226
1,717,150
610
10.02.2011
2,752.82
2,754.95
2,760.05
2,763.1
2,750
2,754.95
-2.13 %
5
4
46,798
17
1,652,970
600
11.02.2011
2,780
2,789.95
2,775
2,790
2,775
2,790
+1.27 %
10
3
83,400
30
1,673,970
600
14.02.2011
2,848.32
2,840
2,810
2,849
2,810
2,847.5
+2.06 %
15
6
259,198
91
1,192,800
420
15.02.2011
2,834.1
2,820
2,850
2,850
2,820
2,820
-0.97 %
25
3
155,875
55
1,071,600
380
16.02.2011
2,825
2,825
2,825
2,825
2,825
2,825
+0.18 %
5
1
14,125
5
1,073,500
380
17.02.2011
2,835
2,835
2,835
2,835
2,835
2,835
+0.35 %
10
1
28,350
10
1,134,000
400
18.02.2011
2,858.58
2,873.95
2,825
2,873.95
2,825
2,873.95
+1.37 %
1
4
174,373
61
1,086,353
378
21.02.2011
2,850.05
2,850.05
2,850.05
2,850.05
2,850.05
2,850.05
-0.83 %
1
1
2,850
1
1,077,319
378
22.02.2011
2,818.52
2,803.5
2,815.05
2,825
2,803.5
2,803.5
-1.63 %
1
3
31,004
11
1,065,330
380
23.02.2011
2,808.33
2,805
2,815
2,815
2,805
2,805
+0.05 %
2
2
8,425
3
1,060,290
378
24.02.2011
2,720.31
2,685
2,760
2,770
2,680.1
2,685
-4.28 %
2
14
359,081
132
1,406,940
524
25.02.2011
2,753.07
2,800
2,725
2,790
2,723
2,790
+3.91 %
10
20
289,072
105
1,898,400
678
28.02.2011
2,845.39
2,884.8
2,815
2,884.9
2,815
2,884.9
+3.40 %
17
34
637,367
224
2,475,158
858
01.03.2011
2,889.6
2,830.1
2,835.5
2,939
2,830.1
2,830.1
-1.90 %
5
25
889,997
308
2,818,780
996
02.03.2011
2,783.96
2,779
2,811.1
2,811.1
2,760
2,781
-1.74 %
2
46
3,482,738
1,251
8,086,890
2,910
03.03.2011
2,809.04
2,822
2,802
2,871.95
2,792
2,822
+1.47 %
25
78
3,505,682
1,248
8,663,540
3,070
04.03.2011
2,816.9
2,814
2,820
2,823
2,810
2,814
-0.28 %
1
30
3,309,862
1,175
11,537,400
4,100
09.03.2011
2,767.76
2,755
2,807
2,809
2,733
2,755
-2.10 %
10
139
11,870,930
4,289
14,744,760
5,352
10.03.2011
2,697.41
2,681.5
2,710
2,723
2,673
2,681.5
-2.67 %
20
193
10,198,892
3,781
19,494,505
7,270
11.03.2011
2,635.18
2,630
2,660
2,670
2,612.95
2,630
-1.92 %
25
407
26,773,424
10,160
27,309,920
10,384
12.03.2011
2,648.23
2,616.05
2,669.65
2,672
2,616
2,616.05
-0.53 %
1
245
15,198,182
5,739
43,065,415
16,462
14.03.2011
2,576.55
2,538
2,551.05
2,608
2,538
2,538
-2.98 %
49
1,008
49,000,769
19,018
54,394,416
21,432
15.03.2011
2,447.66
2,436
2,485
2,519.95
2,415.05
2,436
-4.02 %
1
3,783
110,932,988
45,322
64,812,216
26,606
16.03.2011
2,479.19
2,444.7
2,500
2,535
2,431.2
2,444.7
+0.36 %
13
5,012
139,504,143
56,270
76,225,746
31,180
17.03.2011
2,492.71
2,500
2,471.55
2,525
2,462.9
2,500
+2.26 %
22
5,031
122,082,769
48,976
70,445,000
28,178
18.03.2011
2,565.14
2,610.5
2,538.8
2,610.5
2,531.05
2,610.5
+4.42 %
20
3,852
89,715,859
34,975
73,365,492
28,104
21.03.2011
2,714.59
2,780
2,650
2,784
2,650
2,780
+6.49 %
32
3,279
97,429,302
35,891
50,684,960
18,232
22.03.2011
2,755.23
2,730.05
2,800
2,808
2,717.1
2,730.05
-1.80 %
1
4,668
127,390,753
46,236
45,821,159
16,784
23.03.2011
2,744.49
2,757.25
2,720
2,785
2,705.2
2,757.25
+1.00 %
1
5,166
105,989,345
38,619
44,215,261
16,036
24.03.2011
2,827.54
2,876.85
2,767.8
2,876.85
2,767.8
2,876.85
+4.34 %
43
4,436
115,688,621
40,915
45,828,221
15,930
25.03.2011
2,890.09
2,892.6
2,905
2,906
2,876
2,892.6
+0.55 %
2
3,500
80,679,768
27,916
50,973,397
17,622
28.03.2011
2,851.93
2,854.95
2,870.15
2,883
2,826
2,855
-1.30 %
4
3,480
100,789,959
35,341
46,866,859
16,416
29.03.2011
2,774.24
2,750.5
2,849.95
2,859.6
2,720.1
2,750.5
-3.66 %
10
5,422
153,143,723
55,202
46,631,977
16,954
30.03.2011
2,824.19
2,830
2,799
2,843.8
2,798.95
2,832.9
+3.00 %
1
2,918
75,304,329
26,664
57,471,640
20,308
31.03.2011
2,815.56
2,799
2,825.15
2,849.8
2,790.05
2,798.05
-1.23 %
1
3,913
80,824,154
28,706
41,414,004
14,796
01.04.2011
2,834.95
2,850.05
2,805.1
2,859.05
2,800
2,850.05
+1.86 %
1
2,960
80,912,337
28,541
43,525,964
15,272
04.04.2011
2,871.49
2,871.25
2,868.05
2,880
2,860.05
2,871.25
+0.74 %
2
2,484
61,504,531
21,419
44,981,003
15,666
05.04.2011
2,809.7
2,807.15
2,859
2,860
2,787
2,807.15
-2.23 %
48
4,235
119,597,578
42,566
52,667,748
18,762
06.04.2011
2,811.48
2,821.95
2,830.35
2,850
2,773.6
2,821.95
+0.53 %
3
4,579
114,697,035
40,796
51,861,797
18,378
07.04.2011
2,783.34
2,787.4
2,815
2,828.95
2,755.65
2,788
-1.20 %
13
4,889
114,643,183
41,189
53,763,371
19,288
08.04.2011
2,810.06
2,796.05
2,813.8
2,822.9
2,791
2,796.05
+0.29 %
1
2,627
70,116,658
24,952
63,509,480
22,714
11.04.2011
2,758.88
2,752.35
2,790.15
2,790.15
2,745.5
2,752.25
-1.57 %
1
3,352
83,718,325
30,345
63,226,984
22,972
12.04.2011
2,672.65
2,635
2,705
2,705
2,625.2
2,635
-4.26 %
5
3,709
97,730,908
36,567
69,637,780
26,428
13.04.2011
2,696.19
2,698.2
2,650
2,738.55
2,641.1
2,698.2
+2.40 %
9
5,193
118,950,322
44,118
74,950,600
27,778
14.04.2011
2,685.63
2,699
2,666
2,716
2,660.05
2,699
+0.03 %
5
6,584
143,933,675
53,594
78,934,954
29,246
15.04.2011
2,724.07
2,734
2,710
2,747
2,685.4
2,734
+1.30 %
8
5,008
115,639,549
42,451
75,660,716
27,674
18.04.2011
2,669.25
2,617
2,724.7
2,724.7
2,605
2,617
-4.28 %
1
5,606
126,244,714
47,296
95,824,072
36,616
19.04.2011
2,640.93
2,665
2,658
2,670
2,596
2,665
+1.83 %
1
5,684
130,752,408
49,510
99,569,730
37,362
20.04.2011
2,724.78
2,723.1
2,720
2,749.85
2,690
2,723.1
+2.18 %
8
3,649
104,865,751
38,486
107,121,308
39,338
21.04.2011
2,696.21
2,658.9
2,730
2,749
2,646.3
2,658.9
-2.36 %
2
4,840
119,199,238
44,210
97,023,261
36,490
22.04.2011
2,667.36
2,689.1
2,664.95
2,700
2,638.25
2,689.1
+1.14 %
4
2,530
54,142,035
20,298
99,023,418
36,824
26.04.2011
2,663.29
2,665.05
2,680.05
2,695
2,642.05
2,665.05
-0.89 %
1
3,600
91,851,623
34,488
95,963,120
36,008
27.04.2011
2,659.12
2,665
2,669
2,674.85
2,644
2,666.95
+0.07 %
14
2,902
79,866,687
30,035
103,641,850
38,890
28.04.2011
2,688.92
2,697.85
2,694.95
2,705
2,672
2,694
+1.01 %
2
2,689
81,269,952
30,224
103,878,016
38,504
29.04.2011
2,683.31
2,690.45
2,668
2,693
2,668
2,690.45
-0.13 %
1
1,506
33,036,922
12,312
101,725,915
37,810
04.05.2011
2,660.68
2,640.05
2,676.55
2,679.9
2,631.1
2,640.05
-1.87 %
5
2,304
52,484,489
19,726
97,217,201
36,824
05.05.2011
2,609.06
2,606
2,650
2,669.85
2,578
2,606
-1.29 %
1
5,019
96,923,966
37,149
80,942,360
31,060
06.05.2011
2,578.36
2,618
2,590.1
2,622
2,542.05
2,618
+0.46 %
3
4,812
122,005,434
47,319
96,389,524
36,818
10.05.2011
2,609.82
2,588.05
2,614
2,631.4
2,580.1
2,588.05
-1.14 %
1
2,771
68,562,628
26,271
96,109,825
37,136
11.05.2011
2,553.96
2,533.5
2,580.05
2,580.05
2,522.15
2,533.5
-2.11 %
1
4,111
112,264,268
43,957
92,518,353
36,518
12.05.2011
2,456.56
2,461.85
2,502.05
2,502.05
2,436.1
2,461.85
-2.83 %
2
5,409
148,719,917
60,540
88,301,636
35,868
13.05.2011
2,456.55
2,420.25
2,485
2,510
2,415.05
2,420.25
-1.69 %
12
4,821
115,099,141
46,854
86,940,221
35,922
16.05.2011
2,396.94
2,457
2,395
2,465.4
2,347.25
2,457
+1.52 %
1
6,309
165,460,834
69,030
69,439,734
28,262
17.05.2011
2,469
2,469
2,444.95
2,520
2,419
2,469
+0.49 %
1
8,043
234,344,945
94,915
67,744,422
27,438
18.05.2011
2,496.53
2,493.3
2,527
2,534
2,466.9
2,493.3
+0.98 %
3
5,267
159,850,048
64,029
67,398,886
27,032
19.05.2011
2,497.22
2,488.05
2,490
2,516
2,480.95
2,488.05
-0.21 %
1
4,240
119,631,863
47,906
80,682,485
32,428
20.05.2011
2,504.09
2,488.9
2,494
2,528
2,482.25
2,488.9
+0.03 %
43
3,776
107,332,931
42,863
89,331,599
35,892
23.05.2011
2,431.02
2,423.05
2,438
2,444
2,417
2,422.2
-2.68 %
1
3,267
88,843,970
36,546
84,428,754
34,844
24.05.2011
2,475.87
2,512
2,440
2,517
2,439.95
2,512
+3.71 %
10
4,278
131,263,035
53,017
79,866,528
31,794
25.05.2011
2,494.73
2,494
2,485.05
2,524.8
2,458.65
2,494
-0.72 %
1
4,886
157,626,895
63,184
106,568,620
42,730
26.05.2011
2,487.24
2,469.85
2,520
2,520
2,463.15
2,469.85
-0.97 %
3
4,928
144,001,154
57,896
86,029,815
34,832
27.05.2011
2,484.06
2,475.95
2,490
2,503.9
2,465.2
2,475.95
+0.25 %
1
2,926
109,030,369
43,892
90,297,897
36,470
30.05.2011
2,468.11
2,480.95
2,481
2,484.5
2,454.15
2,480.95
+0.20 %
6
1,712
40,464,701
16,395
89,076,029
35,904
31.05.2011
2,509.2
2,497.95
2,506.5
2,524.95
2,491.05
2,497.95
+0.68 %
1
2,726
71,339,154
28,431
95,736,432
38,326
01.06.2011
2,472.42
2,456.05
2,490.2
2,500
2,453.05
2,456.05
-1.68 %
1
2,861
84,109,170
34,019
89,346,187
36,378
02.06.2011
2,419.5
2,434.2
2,420
2,446.5
2,391.05
2,434.2
-0.89 %
1
4,578
119,308,089
49,311
82,869,905
34,044
03.06.2011
2,411.41
2,400.15
2,430
2,437
2,389.7
2,400.15
-1.40 %
1
3,277
82,695,397
34,293
53,480,142
22,282
06.06.2011
2,379.54
2,375.05
2,388.7
2,407.7
2,361.45
2,375.05
-1.05 %
1
3,959
96,261,884
40,454
54,944,407
23,134
07.06.2011
2,399.29
2,409.65
2,383.15
2,411.8
2,381
2,409.65
+1.46 %
8
3,311
78,842,950
32,861
44,819,490
18,600
08.06.2011
2,371.48
2,365.1
2,396.15
2,396.15
2,354.15
2,365.1
-1.85 %
2
3,510
80,984,204
34,127
44,880,138
18,976
09.06.2011
2,370.49
2,392.1
2,381
2,396.85
2,351.3
2,392.1
+1.14 %
4
3,767
96,609,267
40,755
37,536,833
15,692
10.06.2011
2,381.21
2,378
2,375
2,394.9
2,366.5
2,378
-0.59 %
2
2,154
49,205,346
20,664
29,411,104
12,368
14.06.2011
2,390.42
2,404.65
2,385
2,404.65
2,375
2,404.65
+1.12 %
5
1,164
25,768,723
10,780
24,594,760
10,228
15.06.2011
2,397.5
2,399.16
2,395
2,416.25
2,382
2,397.5
-0.30 %
10
1,080
26,389,787
10,346
-
-
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
