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
Tuesday, 21.05.2019 18:04
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-6.13
Contract Trading Symbol:UXM3
First Trading Day:18.12.2012
Last Trading Day:17.06.2013
Delivery:17.06.2013
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
18.12.2012942.4955.6936955.6934955.6-143,77045,7346
19.12.2012972.7970.6976.8976.8967.8967.8+1.28 %244,86455,8246
20.12.2012984.9982.2984.3990.8982.2982.2+1.49 %179,8491019,64420
21.12.2012979.5975980980975975-0.73 %1210,7751140,95042
24.12.2012979.5991.5971.2991.5971991.5+1.69 %5420,5692183,28684
25.12.20121,005.31,005.31,005.31,005.31,005.31,005.3+1.39 %111,005186,45686
26.12.20121,0051,0051,0051,0051,0051,005-0.03 %151,544,4011,52786,43086
27.12.2012-1,054.5------63,057,0003,00090,68786
28.12.20121,005.41,0051,009.91,009.91,0051,005-1041,235,1671,21588,44088
03.01.20131,024.61,024.61,024.61,024.61,024.61,024.6+1.95 %111,025190,16588
04.01.20131,018.11,016.11,018.21,0201,016.11,016.1-0.83 %133,054393,48192
08.01.20131,007.59561,0271,027955.1955.1-6.00 %167,052795,600100
09.01.2013989.1995.5980.8996.3980.8995.5+4.23 %366251,23325499,550100
10.01.2013-984.2---------98,420100
11.01.2013992.5978.5993.1993.1978.5978.5-1225,8062678,28080
14.01.2013973.3967.7982.9982.9966.6967.7-1.10 %1714,5991579,35182
15.01.2013943.6942.1956966.2930.1942.1-2.64 %12133,9693692,32698
16.01.2013897.4898.1911.3911.3887.3898.1-4.67 %11869,09677127,530142
17.01.2013906.4912.2904.5912.2902.4912.2+1.57 %132,7193127,708140
18.01.2013900.7900.7900.7900.7900.7900.7-1.26 %119011127,899142
21.01.2013911.1911.9912912911911+1.14 %18217,3101996,661106
22.01.2013894.6895.7911911888895.7-1.68 %10528,62832114,650128
23.01.2013902910901.2910901.2910+1.60 %129,9221196,460106
24.01.2013919.3922.1911.4922.1911.4922.1+1.33 %233,6774101,431110
25.01.2013947.5944950950944944+2.38 %143,7904105,728112
28.01.2013967.7982.7948.6982.6948.6982.6+4.09 %166,7747106,132108
29.01.20131,007.11,007.31,0051,016994.9994.9+1.25 %155,0365114,832114
30.01.20131,0139951,035.71,035.7995995+0.01 %12074,96074187,060188
31.01.20139891,000980.21,0009801,000+0.50 %51962,30963214,000214
01.02.20131,018.31,014.61,0201,024.61,013.61,014.6+1.46 %241089,60788243,504240
04.02.2013998.1999.51,017.21,017.2979.41,003.4-1.10 %199,98110251,874252
05.02.20131,038.11,080.5985.91,075985.91,074.4+7.08 %52285,12182276,608256
06.02.20131,089.41,086.61,080.61,1011,080.61,086.6+1.14 %133,2683278,170256
07.02.20131,045.91,040.21,0501,0551,040.21,040.2-4.27 %2517249,968239503,457484
08.02.20131,024.21,0271,022.91,0271,009.11,027-1.27 %251043,01642544,310530
11.02.20131,045.71,060.91,035.81,071.91,034.81,060.9+3.30 %2513226,922217307,661290
12.02.20131,058.81,060.41,060.91,0701,056.41,060.4-0.05 %1634,94033313,878296
13.02.20131,050.31,050.31,050.31,050.31,050.31,050.3-0.95 %111,0501312,989298
14.02.20131,011.21,007.11,0101,021.21,007.41,007.4-4.08 %1812,13412290,045288
15.02.20131,017.31,011.91,000.31,030.81,000.31,011.9+0.45 %2523310,290305323,808320
18.02.20131,011.31,0201,022.11,026.71,002.71,026.7+1.46 %2014177,994176275,400270
19.02.20131,0561,069.31,0271,075.81,0271,069.3+4.15 %126392,824372297,265278
20.02.20131,095.81,110.21,0751,1181,0751,110.2+3.82 %1139264,148243361,925326
21.02.20131,0831,090.91,0701,099.81,0701,090.9-1.74 %2521189,523175407,997374
22.02.20131,085.51,0761,1001,1001,0751,075-1.46 %521235,552217542,304504
25.02.20131,090.51,080.81,0901,099.71,0801,080.8+0.54 %138496,187455706,843654
26.02.20131,053.21,053.41,0701,0701,0431,053.4-2.54 %164481,304457920,672874
27.02.20131,045.71,062.41,064.91,064.91,034.41,062.4+0.85 %168610,705584881,792830
28.02.20131,069.31,0751,0751,076.51,066.21,075+1.19 %124306,887287840,650782
01.03.20131,055.61,070.51,059.11,0751,0501,070.5-0.42 %132210,066199879,951822
04.03.20131,058.41,060.51,063.21,067.11,050.41,060.5-0.93 %621192,622182899,304848
05.03.20131,071.41,0611,0751,0801,0611,061+0.05 %1240239,9872241,111,9281,048
06.03.20131,057.41,0611,0651,065.21,0521,061-174217,8192061,273,2001,200
07.03.20131,055.61,0551,050.11,058.81,050.11,054.8-0.58 %153292,3922771,569,8401,488
11.03.20131,055.41,0521,061.91,067.81,048.71,052-0.26 %8137829,5237861,902,0161,808
12.03.20131,040.91,0391,0451,0491,035.11,039-1.24 %3173981,6039432,568,4082,472
13.03.20131,024.61,0221,0321,032.11,015.11,022-1.64 %5233955,9979332,982,1962,918
14.03.20131,028.81,033.81,019.11,039.61,0151,034+1.17 %13651,687,2671,6404,058,6993,926
15.03.20131,022.41,012.91,037.41,042.21,0041,010-2.32 %21,0335,121,0544,9378,054,5817,952
18.03.2013982.7976.29941,000970.2976.2-3.35 %43,70413,223,93213,45712,268,88212,568
19.03.2013969.4977.5970982.5956.3977.5+0.13 %25,30921,087,63021,75417,415,14017,816
20.03.2013977.3973.5985989971.5973.3-0.43 %12,7729,417,1279,63618,379,68018,880
21.03.2013967.5963.4970.2979961.4961.4-1.22 %12,43810,035,84510,37320,061,84220,824
22.03.2013954.2949.6955.8961947949.6-1.23 %12,60110,007,16610,48719,614,93820,656
25.03.2013937.1919.4954.6964913.3919.4-3.18 %15,57121,188,72122,61119,061,00120,732
26.03.2013914.4910.8913.8929.3903.4910.8-0.94 %44,35916,443,80517,98319,268,88521,156
27.03.2013911.2910905.2919.8904910-0.09 %34,13218,385,37020,17720,937,28023,008
28.03.2013930.3945.1907948.3904945.1+3.86 %15,24221,253,69822,84622,415,88223,718
29.03.2013917.8899.8938953.9894899.8-4.79 %15,28524,719,45126,84222,304,24224,788
01.04.2013857836.6888.8898.2826.7836.6-7.02 %15,27818,250,34821,29219,927,81223,820
02.04.2013833.9841.5843.8858.6810.7842.1+0.66 %105,91019,122,69722,93120,142,14423,936
03.04.2013842.9835.8840.4855.6830.5835.8-0.75 %133,47111,351,00913,46720,550,65024,588
04.04.2013844.6836.7825.1863.7815836.7+0.11 %15,62423,340,66427,63422,731,46627,168
05.04.2013828.1824.7835.7848.4817.4823.8-1.54 %13,19512,094,62414,60622,557,19427,352
08.04.2013840.1835.5833.8853.8828.8835.5+1.42 %23,30010,429,13712,41423,622,92728,274
09.04.2013836.9842.9840.2847.6827.6842.9+0.89 %43,31210,815,89712,92323,779,89528,212
10.04.2013845.8846.4843.1855.2838.4846.4+0.42 %32,5979,983,28811,80324,142,71428,524
11.04.2013836835.2840.2848.4827.4835.2-1.32 %73,18011,991,42014,34424,554,88029,400
12.04.2013836.6841.5831.1847826841.5+0.75 %13,24713,260,17015,85024,226,78528,790
15.04.2013816.3806.7839.8839.8805.2806.6-4.15 %144,29417,970,17721,65325,009,31331,002
16.04.2013802.2808.9801.7816.4788.3808.9+0.28 %14,32215,495,03219,31524,527,46630,322
17.04.2013820.6819.7807.8832.4805817.6+1.08 %33,89215,866,81219,33524,225,41429,554
18.04.2013817.9815.1808.4829.9806.7815.1-0.31 %14,25119,491,44223,83326,109,28332,032
19.04.2013827.9833.5817834.4816833.5+2.26 %13,79913,309,46616,07627,220,44332,658
22.04.2013843.6830.1837.4858830.1830.1-0.41 %54,02616,886,12720,01626,903,54132,410
23.04.2013835.6846.2830.4846.2825.2846.2+1.94 %102,2278,186,8809,79827,093,63232,018
24.04.2013850.8852.7854.5857841.5852.7+0.77 %22,7949,907,84911,64529,003,73834,014
25.04.2013844.5842852.7858834842-1.26 %12,92811,519,07713,64029,352,12034,860
26.04.2013823.6817831.7833.1777.1817-2.97 %53,53716,369,69619,87525,367,85031,050
29.04.2013829.6839820843.8813.2839+2.69 %12,55510,617,02212,79724,453,49429,146
30.04.2013843.1842.6840848.8835.5842.6+0.43 %91,4387,242,1788,59022,974,33227,266
07.05.2013855.4857.7843.1863.2841857.7+1.79 %31,6596,892,0648,05725,307,29629,506
08.05.2013845838.9857.7860.2835.5838.9-2.19 %81,8156,969,9708,24623,942,20628,540
13.05.2013835.8838.8835843.4828.3838.8-0.01 %11,6505,645,3126,75425,303,24130,166
14.05.2013831.8836845845825.7836-0.33 %252,0918,338,72010,02525,986,22431,084
15.05.2013830.3829.5838.3839825.7829.5-0.78 %101,9488,972,82310,83126,686,67432,172
16.05.2013822.3818.8829831.3817.8818.8-1.29 %12,1278,718,11110,60229,519,37836,052
17.05.2013828.6832.6817.4839.1817832.6+1.68 %92,0107,071,1148,53429,375,79335,282
20.05.2013857.5872.8835.5874.5834872.8+4.83 %23,89218,032,50821,02828,921,10133,136
21.05.2013864.5859.5870871.9853.1859.5-1.52 %22,61010,221,43511,82329,305,51234,096
22.05.2013878.2886859.8888.9859.8886+3.08 %12,5409,642,15310,97929,622,52433,434
23.05.2013859.8863875875851.2863-2.60 %143,09013,095,18315,23030,947,18035,860
24.05.2013869.5868.6867.8879.4861.5868.6+0.65 %12,6758,502,1759,77832,265,01637,146
27.05.2013864856.3871879852.5856.9-1.35 %72,86410,167,09611,76731,415,93436,688
28.05.2013873.6879.5862.3879.6862.3879.5+2.64 %42,5369,707,79311,11234,339,19839,044
29.05.2013868.6866.5872.1877.9857.9866.5-1.48 %302,4508,068,3599,28933,826,42739,038
30.05.2013871.7869.8861877.5861869.8+0.38 %12,0947,102,4518,14833,316,81938,304
31.05.2013868.5872.3861.1872.9861.1872.3+0.29 %11,2094,074,2834,69133,604,48538,524
03.06.2013860.8864.9855.5866.6850.2864.9-0.85 %32,0817,169,8348,32932,582,51337,672
04.06.2013866.4862.3875875861.1862.3-0.30 %31,4635,714,3546,59532,807,06638,046
05.06.2013856.2852.9856.5870.8850.7852.9-1.09 %41,3535,803,9786,78131,354,31036,762
06.06.2013854.6853.6854.9859.9845.3853.6+0.08 %12,1696,433,2117,52832,390,70637,946
07.06.2013848848.3855859.8837.5848.1-0.64 %14,17519,752,42823,29430,818,73936,330
10.06.2013852.9851851.5858.4847.5851+0.34 %11,4644,645,8965,44731,893,77837,478
11.06.2013845.3845.6847851.3839.3845.6-0.64 %81,7597,574,2308,96131,896,03237,720
12.06.2013843.9844.3845849.9839.2844.3-0.15 %89333,354,3753,97531,110,76636,848
13.06.2013837.3841.3840.1842.7831.5841.4-0.34 %11,4774,430,8225,29230,475,25136,224
14.06.2013847851.6845853.1840.2851.6+1.21 %101,3256,299,8707,44129,787,26534,978
17.06.2013862.9867.61855867.7853867.6+1.88 %62,04317,728,00919,983--
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