Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 19.04.2024 22:41
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-6.13
Contract Trading Symbol:
UXM3
First Trading Day:
18.12.2012
Last Trading Day:
17.06.2013
Delivery:
17.06.2013
•
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
18.12.2012
942.4
955.6
936
955.6
934
955.6
-
1
4
3,770
4
5,734
6
19.12.2012
972.7
970.6
976.8
976.8
967.8
967.8
+1.28 %
2
4
4,864
5
5,824
6
20.12.2012
984.9
982.2
984.3
990.8
982.2
982.2
+1.49 %
1
7
9,849
10
19,644
20
21.12.2012
979.5
975
980
980
975
975
-0.73 %
1
2
10,775
11
40,950
42
24.12.2012
979.5
991.5
971.2
991.5
971
991.5
+1.69 %
5
4
20,569
21
83,286
84
25.12.2012
1,005.3
1,005.3
1,005.3
1,005.3
1,005.3
1,005.3
+1.39 %
1
1
1,005
1
86,456
86
26.12.2012
1,005
1,005
1,005
1,005
1,005
1,005
-0.03 %
1
5
1,544,401
1,527
86,430
86
27.12.2012
-
1,054.5
-
-
-
-
-
-
6
3,057,000
3,000
90,687
86
28.12.2012
1,005.4
1,005
1,009.9
1,009.9
1,005
1,005
-
10
4
1,235,167
1,215
88,440
88
03.01.2013
1,024.6
1,024.6
1,024.6
1,024.6
1,024.6
1,024.6
+1.95 %
1
1
1,025
1
90,165
88
04.01.2013
1,018.1
1,016.1
1,018.2
1,020
1,016.1
1,016.1
-0.83 %
1
3
3,054
3
93,481
92
08.01.2013
1,007.5
956
1,027
1,027
955.1
955.1
-6.00 %
1
6
7,052
7
95,600
100
09.01.2013
989.1
995.5
980.8
996.3
980.8
995.5
+4.23 %
36
6
251,233
254
99,550
100
10.01.2013
-
984.2
-
-
-
-
-
-
-
-
-
98,420
100
11.01.2013
992.5
978.5
993.1
993.1
978.5
978.5
-
1
2
25,806
26
78,280
80
14.01.2013
973.3
967.7
982.9
982.9
966.6
967.7
-1.10 %
1
7
14,599
15
79,351
82
15.01.2013
943.6
942.1
956
966.2
930.1
942.1
-2.64 %
1
21
33,969
36
92,326
98
16.01.2013
897.4
898.1
911.3
911.3
887.3
898.1
-4.67 %
1
18
69,096
77
127,530
142
17.01.2013
906.4
912.2
904.5
912.2
902.4
912.2
+1.57 %
1
3
2,719
3
127,708
140
18.01.2013
900.7
900.7
900.7
900.7
900.7
900.7
-1.26 %
1
1
901
1
127,899
142
21.01.2013
911.1
911.9
912
912
911
911
+1.14 %
18
2
17,310
19
96,661
106
22.01.2013
894.6
895.7
911
911
888
895.7
-1.68 %
10
5
28,628
32
114,650
128
23.01.2013
902
910
901.2
910
901.2
910
+1.60 %
1
2
9,922
11
96,460
106
24.01.2013
919.3
922.1
911.4
922.1
911.4
922.1
+1.33 %
2
3
3,677
4
101,431
110
25.01.2013
947.5
944
950
950
944
944
+2.38 %
1
4
3,790
4
105,728
112
28.01.2013
967.7
982.7
948.6
982.6
948.6
982.6
+4.09 %
1
6
6,774
7
106,132
108
29.01.2013
1,007.1
1,007.3
1,005
1,016
994.9
994.9
+1.25 %
1
5
5,036
5
114,832
114
30.01.2013
1,013
995
1,035.7
1,035.7
995
995
+0.01 %
1
20
74,960
74
187,060
188
31.01.2013
989
1,000
980.2
1,000
980
1,000
+0.50 %
5
19
62,309
63
214,000
214
01.02.2013
1,018.3
1,014.6
1,020
1,024.6
1,013.6
1,014.6
+1.46 %
24
10
89,607
88
243,504
240
04.02.2013
998.1
999.5
1,017.2
1,017.2
979.4
1,003.4
-1.10 %
1
9
9,981
10
251,874
252
05.02.2013
1,038.1
1,080.5
985.9
1,075
985.9
1,074.4
+7.08 %
5
22
85,121
82
276,608
256
06.02.2013
1,089.4
1,086.6
1,080.6
1,101
1,080.6
1,086.6
+1.14 %
1
3
3,268
3
278,170
256
07.02.2013
1,045.9
1,040.2
1,050
1,055
1,040.2
1,040.2
-4.27 %
25
17
249,968
239
503,457
484
08.02.2013
1,024.2
1,027
1,022.9
1,027
1,009.1
1,027
-1.27 %
25
10
43,016
42
544,310
530
11.02.2013
1,045.7
1,060.9
1,035.8
1,071.9
1,034.8
1,060.9
+3.30 %
25
13
226,922
217
307,661
290
12.02.2013
1,058.8
1,060.4
1,060.9
1,070
1,056.4
1,060.4
-0.05 %
1
6
34,940
33
313,878
296
13.02.2013
1,050.3
1,050.3
1,050.3
1,050.3
1,050.3
1,050.3
-0.95 %
1
1
1,050
1
312,989
298
14.02.2013
1,011.2
1,007.1
1,010
1,021.2
1,007.4
1,007.4
-4.08 %
1
8
12,134
12
290,045
288
15.02.2013
1,017.3
1,011.9
1,000.3
1,030.8
1,000.3
1,011.9
+0.45 %
25
23
310,290
305
323,808
320
18.02.2013
1,011.3
1,020
1,022.1
1,026.7
1,002.7
1,026.7
+1.46 %
20
14
177,994
176
275,400
270
19.02.2013
1,056
1,069.3
1,027
1,075.8
1,027
1,069.3
+4.15 %
1
26
392,824
372
297,265
278
20.02.2013
1,095.8
1,110.2
1,075
1,118
1,075
1,110.2
+3.82 %
11
39
264,148
243
361,925
326
21.02.2013
1,083
1,090.9
1,070
1,099.8
1,070
1,090.9
-1.74 %
25
21
189,523
175
407,997
374
22.02.2013
1,085.5
1,076
1,100
1,100
1,075
1,075
-1.46 %
5
21
235,552
217
542,304
504
25.02.2013
1,090.5
1,080.8
1,090
1,099.7
1,080
1,080.8
+0.54 %
1
38
496,187
455
706,843
654
26.02.2013
1,053.2
1,053.4
1,070
1,070
1,043
1,053.4
-2.54 %
1
64
481,304
457
920,672
874
27.02.2013
1,045.7
1,062.4
1,064.9
1,064.9
1,034.4
1,062.4
+0.85 %
1
68
610,705
584
881,792
830
28.02.2013
1,069.3
1,075
1,075
1,076.5
1,066.2
1,075
+1.19 %
1
24
306,887
287
840,650
782
01.03.2013
1,055.6
1,070.5
1,059.1
1,075
1,050
1,070.5
-0.42 %
1
32
210,066
199
879,951
822
04.03.2013
1,058.4
1,060.5
1,063.2
1,067.1
1,050.4
1,060.5
-0.93 %
6
21
192,622
182
899,304
848
05.03.2013
1,071.4
1,061
1,075
1,080
1,061
1,061
+0.05 %
12
40
239,987
224
1,111,928
1,048
06.03.2013
1,057.4
1,061
1,065
1,065.2
1,052
1,061
-
1
74
217,819
206
1,273,200
1,200
07.03.2013
1,055.6
1,055
1,050.1
1,058.8
1,050.1
1,054.8
-0.58 %
1
53
292,392
277
1,569,840
1,488
11.03.2013
1,055.4
1,052
1,061.9
1,067.8
1,048.7
1,052
-0.26 %
8
137
829,523
786
1,902,016
1,808
12.03.2013
1,040.9
1,039
1,045
1,049
1,035.1
1,039
-1.24 %
3
173
981,603
943
2,568,408
2,472
13.03.2013
1,024.6
1,022
1,032
1,032.1
1,015.1
1,022
-1.64 %
5
233
955,997
933
2,982,196
2,918
14.03.2013
1,028.8
1,033.8
1,019.1
1,039.6
1,015
1,034
+1.17 %
1
365
1,687,267
1,640
4,058,699
3,926
15.03.2013
1,022.4
1,012.9
1,037.4
1,042.2
1,004
1,010
-2.32 %
2
1,033
5,121,054
4,937
8,054,581
7,952
18.03.2013
982.7
976.2
994
1,000
970.2
976.2
-3.35 %
4
3,704
13,223,932
13,457
12,268,882
12,568
19.03.2013
969.4
977.5
970
982.5
956.3
977.5
+0.13 %
2
5,309
21,087,630
21,754
17,415,140
17,816
20.03.2013
977.3
973.5
985
989
971.5
973.3
-0.43 %
1
2,772
9,417,127
9,636
18,379,680
18,880
21.03.2013
967.5
963.4
970.2
979
961.4
961.4
-1.22 %
1
2,438
10,035,845
10,373
20,061,842
20,824
22.03.2013
954.2
949.6
955.8
961
947
949.6
-1.23 %
1
2,601
10,007,166
10,487
19,614,938
20,656
25.03.2013
937.1
919.4
954.6
964
913.3
919.4
-3.18 %
1
5,571
21,188,721
22,611
19,061,001
20,732
26.03.2013
914.4
910.8
913.8
929.3
903.4
910.8
-0.94 %
4
4,359
16,443,805
17,983
19,268,885
21,156
27.03.2013
911.2
910
905.2
919.8
904
910
-0.09 %
3
4,132
18,385,370
20,177
20,937,280
23,008
28.03.2013
930.3
945.1
907
948.3
904
945.1
+3.86 %
1
5,242
21,253,698
22,846
22,415,882
23,718
29.03.2013
917.8
899.8
938
953.9
894
899.8
-4.79 %
1
5,285
24,719,451
26,842
22,304,242
24,788
01.04.2013
857
836.6
888.8
898.2
826.7
836.6
-7.02 %
1
5,278
18,250,348
21,292
19,927,812
23,820
02.04.2013
833.9
841.5
843.8
858.6
810.7
842.1
+0.66 %
10
5,910
19,122,697
22,931
20,142,144
23,936
03.04.2013
842.9
835.8
840.4
855.6
830.5
835.8
-0.75 %
13
3,471
11,351,009
13,467
20,550,650
24,588
04.04.2013
844.6
836.7
825.1
863.7
815
836.7
+0.11 %
1
5,624
23,340,664
27,634
22,731,466
27,168
05.04.2013
828.1
824.7
835.7
848.4
817.4
823.8
-1.54 %
1
3,195
12,094,624
14,606
22,557,194
27,352
08.04.2013
840.1
835.5
833.8
853.8
828.8
835.5
+1.42 %
2
3,300
10,429,137
12,414
23,622,927
28,274
09.04.2013
836.9
842.9
840.2
847.6
827.6
842.9
+0.89 %
4
3,312
10,815,897
12,923
23,779,895
28,212
10.04.2013
845.8
846.4
843.1
855.2
838.4
846.4
+0.42 %
3
2,597
9,983,288
11,803
24,142,714
28,524
11.04.2013
836
835.2
840.2
848.4
827.4
835.2
-1.32 %
7
3,180
11,991,420
14,344
24,554,880
29,400
12.04.2013
836.6
841.5
831.1
847
826
841.5
+0.75 %
1
3,247
13,260,170
15,850
24,226,785
28,790
15.04.2013
816.3
806.7
839.8
839.8
805.2
806.6
-4.15 %
14
4,294
17,970,177
21,653
25,009,313
31,002
16.04.2013
802.2
808.9
801.7
816.4
788.3
808.9
+0.28 %
1
4,322
15,495,032
19,315
24,527,466
30,322
17.04.2013
820.6
819.7
807.8
832.4
805
817.6
+1.08 %
3
3,892
15,866,812
19,335
24,225,414
29,554
18.04.2013
817.9
815.1
808.4
829.9
806.7
815.1
-0.31 %
1
4,251
19,491,442
23,833
26,109,283
32,032
19.04.2013
827.9
833.5
817
834.4
816
833.5
+2.26 %
1
3,799
13,309,466
16,076
27,220,443
32,658
22.04.2013
843.6
830.1
837.4
858
830.1
830.1
-0.41 %
5
4,026
16,886,127
20,016
26,903,541
32,410
23.04.2013
835.6
846.2
830.4
846.2
825.2
846.2
+1.94 %
10
2,227
8,186,880
9,798
27,093,632
32,018
24.04.2013
850.8
852.7
854.5
857
841.5
852.7
+0.77 %
2
2,794
9,907,849
11,645
29,003,738
34,014
25.04.2013
844.5
842
852.7
858
834
842
-1.26 %
1
2,928
11,519,077
13,640
29,352,120
34,860
26.04.2013
823.6
817
831.7
833.1
777.1
817
-2.97 %
5
3,537
16,369,696
19,875
25,367,850
31,050
29.04.2013
829.6
839
820
843.8
813.2
839
+2.69 %
1
2,555
10,617,022
12,797
24,453,494
29,146
30.04.2013
843.1
842.6
840
848.8
835.5
842.6
+0.43 %
9
1,438
7,242,178
8,590
22,974,332
27,266
07.05.2013
855.4
857.7
843.1
863.2
841
857.7
+1.79 %
3
1,659
6,892,064
8,057
25,307,296
29,506
08.05.2013
845
838.9
857.7
860.2
835.5
838.9
-2.19 %
8
1,815
6,969,970
8,246
23,942,206
28,540
13.05.2013
835.8
838.8
835
843.4
828.3
838.8
-0.01 %
1
1,650
5,645,312
6,754
25,303,241
30,166
14.05.2013
831.8
836
845
845
825.7
836
-0.33 %
25
2,091
8,338,720
10,025
25,986,224
31,084
15.05.2013
830.3
829.5
838.3
839
825.7
829.5
-0.78 %
10
1,948
8,972,823
10,831
26,686,674
32,172
16.05.2013
822.3
818.8
829
831.3
817.8
818.8
-1.29 %
1
2,127
8,718,111
10,602
29,519,378
36,052
17.05.2013
828.6
832.6
817.4
839.1
817
832.6
+1.68 %
9
2,010
7,071,114
8,534
29,375,793
35,282
20.05.2013
857.5
872.8
835.5
874.5
834
872.8
+4.83 %
2
3,892
18,032,508
21,028
28,921,101
33,136
21.05.2013
864.5
859.5
870
871.9
853.1
859.5
-1.52 %
2
2,610
10,221,435
11,823
29,305,512
34,096
22.05.2013
878.2
886
859.8
888.9
859.8
886
+3.08 %
1
2,540
9,642,153
10,979
29,622,524
33,434
23.05.2013
859.8
863
875
875
851.2
863
-2.60 %
14
3,090
13,095,183
15,230
30,947,180
35,860
24.05.2013
869.5
868.6
867.8
879.4
861.5
868.6
+0.65 %
1
2,675
8,502,175
9,778
32,265,016
37,146
27.05.2013
864
856.3
871
879
852.5
856.9
-1.35 %
7
2,864
10,167,096
11,767
31,415,934
36,688
28.05.2013
873.6
879.5
862.3
879.6
862.3
879.5
+2.64 %
4
2,536
9,707,793
11,112
34,339,198
39,044
29.05.2013
868.6
866.5
872.1
877.9
857.9
866.5
-1.48 %
30
2,450
8,068,359
9,289
33,826,427
39,038
30.05.2013
871.7
869.8
861
877.5
861
869.8
+0.38 %
1
2,094
7,102,451
8,148
33,316,819
38,304
31.05.2013
868.5
872.3
861.1
872.9
861.1
872.3
+0.29 %
1
1,209
4,074,283
4,691
33,604,485
38,524
03.06.2013
860.8
864.9
855.5
866.6
850.2
864.9
-0.85 %
3
2,081
7,169,834
8,329
32,582,513
37,672
04.06.2013
866.4
862.3
875
875
861.1
862.3
-0.30 %
3
1,463
5,714,354
6,595
32,807,066
38,046
05.06.2013
856.2
852.9
856.5
870.8
850.7
852.9
-1.09 %
4
1,353
5,803,978
6,781
31,354,310
36,762
06.06.2013
854.6
853.6
854.9
859.9
845.3
853.6
+0.08 %
1
2,169
6,433,211
7,528
32,390,706
37,946
07.06.2013
848
848.3
855
859.8
837.5
848.1
-0.64 %
1
4,175
19,752,428
23,294
30,818,739
36,330
10.06.2013
852.9
851
851.5
858.4
847.5
851
+0.34 %
1
1,464
4,645,896
5,447
31,893,778
37,478
11.06.2013
845.3
845.6
847
851.3
839.3
845.6
-0.64 %
8
1,759
7,574,230
8,961
31,896,032
37,720
12.06.2013
843.9
844.3
845
849.9
839.2
844.3
-0.15 %
8
933
3,354,375
3,975
31,110,766
36,848
13.06.2013
837.3
841.3
840.1
842.7
831.5
841.4
-0.34 %
1
1,477
4,430,822
5,292
30,475,251
36,224
14.06.2013
847
851.6
845
853.1
840.2
851.6
+1.21 %
10
1,325
6,299,870
7,441
29,787,265
34,978
17.06.2013
862.9
867.61
855
867.7
853
867.6
+1.88 %
6
2,043
17,728,009
19,983
-
-
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
