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
Thursday, 18.04.2024 16:51
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-6.14
Contract Trading Symbol:UXM4
First Trading Day:17.12.2013
Last Trading Day:16.06.2014
Delivery:16.06.2014
•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
17.12.2013913.3914913914913914-123,65347,3128
18.12.2013948.4944.4950950944.4944.4+3.33 %226,639718,88820
19.12.2013-945.6---------18,91220
20.12.2013933.3933.3933.3933.3933.3933.3-11933120,53322
23.12.2013925925925925925925-0.89 %11925120,35022
24.12.2013927.5925930930925925-121,855222,20024
25.12.2013924.9900.1915949.9900.1900.1-2.69 %3009562,31660819,80222
26.12.2013908.8919875920875919+2.10 %154,544522,05624
27.12.2013-950---------22,80024
30.12.2013-939.8---------22,55524
08.01.2014917.9918.2917.9917.9917.9917.9-11918123,87326
09.01.2014910910910910910910-0.86 %11910125,48028
10.01.2014921.8925.6904925.6904925.6+1.71 %1315,6701748,13152
13.01.2014931.5933.2929.6933.4929.6933.4+0.84 %223,726455,99260
14.01.2014926.5926.5926.5926.5926.5926.5-0.74 %11927157,44362
15.01.2014924.4924.4924.4924.4924.4924.4-0.23 %11924159,16264
16.01.2014-937.9---------60,02664
17.01.2014-937.8---------60,01964
20.01.2014915.8910.9916.4922.9910.9910.9-177,326863,76370
21.01.2014-915.8---------64,10670
22.01.2014889.5892.2895895887892.2-1512,4531476,72986
23.01.2014882.7884888.2888.2880880-1.37 %132,648379,56090
24.01.2014874.5868.7876876868.7868.7-1.28 %124,373583,39596
27.01.2014852.4870.1868.2868.2844844-2.84 %154,262590,490104
28.01.2014888.1894.2865894.2865894.2+5.95 %266,217794,785106
29.01.2014-882.5---------93,545106
30.01.2014896.2884.9901.5902.2884.9884.9-132,689395,569108
31.01.2014885.8893881893881893+0.92 %224,429591,086102
03.02.2014900.2900900.5900.6900900+0.78 %1820,7062381,00090
04.02.2014898.7900.7899903896.3900.7+0.08 %2521105,152117142,311158
05.02.2014910.5910.5910.5910.5910.5910.5+1.09 %25122,76325189,384208
06.02.2014905.1905.8905.6905.8904.6905.8-0.52 %58117,659130367,755406
07.02.2014914.7912.9910919.3910912.9+0.78 %11190,56099408,979448
10.02.2014-906.4---------406,067448
11.02.2014906.7908.7906.7906.7906.7906.7-119071407,098448
12.02.2014921919922923.4918.9918.9+1.35 %255,5266419,064456
13.02.2014930.5930.5930.5930.5930.5930.5+1.26 %132,7923429,891462
14.02.2014-928------3137,200152443,584478
17.02.2014934.5933.1934.5934.5934.5934.5-119351446,022478
18.02.2014910.7892.9930934.2883.6892.9-4.45 %12061,92668450,022504
19.02.2014867.4869870870867.3867.3-2.87 %20218,21621474,474546
20.02.2014876.9878.7859883.3859878.7+1.31 %2515136,789156456,924520
21.02.2014926932.7917.9932.7910932.7+6.14 %121192,596100570,812612
24.02.20141,096.51,1651,0201,1651,0201,165+24.91 %3526112,938103692,010594
25.02.20141,161.91,137.21,2001,225.51,125.11,137.2-2.39 %223171,968148543,582478
26.02.20141,153.31,156.11,1551,1811,1501,156.1+1.66 %120241,048209793,085686
27.02.20141,131.31,1531,1201,161.41,119.11,153-0.27 %11166,74559890,116772
28.02.20141,1651,156.11,172.91,172.91,156.11,156.1+0.27 %10638,44533934,129808
03.03.20141,064.71,054.21,072.91,1111,047.11,054.2-8.81 %21858,55955818,059776
04.03.20141,156.71,1851,0551,1851,0551,185+12.41 %5042283,3872451,362,7501,150
05.03.20141,165.31,152.51,178.51,180.51,152.51,152.5-2.74 %11851,272441,380,6951,198
06.03.20141,168.21,146.41,1501,1801,146.41,146.4-0.53 %11954,904471,387,1441,210
07.03.20141,140.61,1451,143.81,1501,1351,145-0.12 %101076,418671,479,3401,292
11.03.20141,132.91,130.61,1331,1441,1251,130.6-1.26 %18131,4201161,700,4221,504
12.03.20141,078.71,060.81,1001,1001,0601,060.8-6.17 %373737,8626842,698,6752,544
13.03.20141,0251,0151,051.11,0521,002.71,015-4.32 %11231,537,5081,5004,133,0804,072
14.03.20141,022.11,0311,010.11,042.99601,031+1.58 %41521,169,2871,1444,944,6764,796
17.03.20141,049.41,051.41,0261,079.81,001.41,051.4+1.98 %12401,819,6831,7345,469,3835,202
18.03.20141,072.91,0531,046.21,099.21,0411,053+0.15 %15594,112,5483,8338,788,3388,346
19.03.20141,041.51,032.81,042.41,062.11,025.41,032.9-1.91 %34032,141,3212,0569,404,6779,106
20.03.20141,032.31,033.81,041.31,0441,0181,033.8+0.09 %13641,888,0131,8299,876,9259,554
21.03.20141,052.11,0711,039.91,072.91,035.81,071.5+3.65 %24092,233,0302,12210,988,46010,260
24.03.20141,077.91,0651,079.41,089.81,057.61,064.5-0.65 %85182,672,0052,47912,305,01011,554
25.03.20141,058.41,049.11,0701,077.41,048.11,049.1-1.45 %15053,907,5593,69214,448,20513,772
26.03.20141,040.61,047.81,058.51,058.51,034.21,047.8-0.12 %14702,979,3192,86314,373,72013,718
27.03.20141,042.51,037.61,048.31,058.81,025.61,040-0.74 %213714,104,5393,91514,406,03813,884
28.03.20141,027.51,0391,070.61,070.61,017.81,039-0.10 %12902,180,4272,12214,949,13214,388
31.03.20141,048.21,063.91,0451,067.61,027.61,063.9+2.40 %13902,847,7502,71114,779,69913,892
01.04.20141,084.51,090.41,060.11,093.11,060.11,090.7+2.52 %24625,987,5825,56215,557,82714,268
02.04.20141,087.11,088.71,099.11,099.11,0801,089.3-0.13 %25353,031,8132,78916,772,51215,406
03.04.20141,077.81,079.11,078.51,093.41,070.51,079.1-0.94 %13102,059,5251,90917,138,26615,882
04.04.20141,095.81,094.91,079.81,109.81,078.21,094.9+1.46 %15033,169,1902,89217,168,03215,680
07.04.20141,0671,0651,109.91,109.91,055.21,065-2.73 %14822,937,4482,75315,742,83014,782
08.04.20141,082.31,082.81,0651,094.91,0611,082.8+1.67 %25836,098,0265,59718,188,87416,798
09.04.20141,087.71,092.31,080.21,097.41,080.21,092.3+0.88 %143242,449,0472,24418,770,08317,184
10.04.20141,124.11,132.81,109.81,1391,092.11,131+3.54 %111,0067,625,3666,76717,544,80615,488
11.04.20141,149.91,173.11,1161,1741,1161,173.1+3.72 %39307,970,2196,94316,003,43013,642
14.04.20141,138.71,1301,147.21,154.71,125.71,130-3.67 %31,3138,938,6447,84914,400,72012,744
15.04.20141,131.51,1121,126.11,149.51,111.21,112-1.59 %171710,059,4988,97815,516,84813,954
16.04.20141,101.41,0891,1111,123.11,083.11,089-2.07 %18587,390,5056,70516,855,54215,478
17.04.20141,096.51,077.31,0901,1111,077.21,077.3-1.07 %15634,283,9513,90719,460,34718,064
18.04.20141,106.91,0991,093.81,1201,085.21,099+2.01 %15036,706,9056,07121,476,65819,542
22.04.20141,113.11,1211,1111,128.51,0891,121+2.00 %14612,479,6962,22322,482,77620,056
23.04.20141,128.31,1341,1281,1361,116.41,134+1.16 %14472,754,4642,44223,448,85220,678
24.04.20141,119.51,097.11,149.41,149.41,0911,097.1-3.25 %16303,450,4483,08223,190,50021,138
25.04.20141,0801,0771,0911,096.61,072.21,077-1.83 %16683,741,7023,46623,047,80021,400
28.04.20141,084.21,0941,0751,1001,0621,094+1.58 %13992,487,2472,29423,991,42021,930
29.04.20141,085.21,0901,091.91,109.51,072.91,090-0.37 %15693,238,4192,98723,820,86021,854
30.04.20141,078.21,0781,0791,088.11,073.31,078-1.10 %23293,371,7893,14123,483,15221,784
05.05.20141,062.21,0471,103.81,103.81,0471,047-2.88 %16303,178,0032,99222,097,98221,106
06.05.20141,058.61,061.81,057.41,070.71,0321,061.8+1.41 %53992,069,6551,95522,505,91321,196
07.05.20141,072.91,077.11,084.71,084.71,060.91,077.1+1.44 %24422,381,7982,22023,446,31321,768
08.05.20141,092.51,087.71,085.21,103.21,080.91,087.7+0.98 %14391,933,7941,77023,640,07221,734
12.05.20141,075.51,079.21,080.31,087.91,0661,079.2-0.78 %13623,517,5783,29524,230,19822,452
13.05.20141,077.81,079.51,0841,088.21,065.11,079.5+0.03 %55634,669,3494,33224,988,26623,148
14.05.20141,083.21,089.61,0811,090.81,067.11,089.6+0.94 %13342,241,2272,06926,211,41824,056
15.05.20141,092.31,091.21,093.91,0971,084.71,091.2+0.15 %12632,203,2582,01725,374,76523,254
16.05.20141,096.41,1001,086.41,103.11,086.31,100+0.81 %13842,612,5372,38225,427,60023,116
19.05.20141,128.21,133.51,1021,142.51,097.71,133.5+3.04 %16694,616,4804,09227,213,06824,008
20.05.20141,1341,121.41,133.11,1521,121.51,121.5-1.06 %105564,461,0593,93627,294,87624,340
21.05.20141,129.31,125.61,122.21,1341,122.11,125.6+0.37 %22091,270,6071,12527,343,07524,292
22.05.20141,132.91,130.61,1281,136.91,125.31,130.6+0.44 %12341,547,5321,36627,618,29724,428
23.05.20141,148.81,163.91,130.21,165.81,130.21,163.9+2.94 %14993,385,4772,94729,069,56624,976
26.05.20141,2101,207.71,175.31,249.51,1751,207.7+3.76 %41,14611,272,5769,30629,958,20624,806
27.05.20141,209.31,207.91,1951,218.91,1931,207.9+0.02 %266656,092,0355,03631,581,75326,146
28.05.20141,210.81,211.61,2011,216.71,1971,212+0.34 %53812,668,7232,20331,259,28025,800
29.05.20141,222.51,231.71,2141,233.41,211.71,231.7+1.62 %16164,815,4203,93930,551,08724,804
30.05.20141,226.61,2241,171.11,237.11,171.11,224-0.62 %18454,327,4243,52830,014,92824,522
02.06.20141,230.11,2311,223.71,236.91,217.31,231.1+0.58 %13682,251,1661,83029,785,27624,196
03.06.20141,221.61,216.41,2321,234.31,2151,216.4-1.19 %15924,667,0683,81730,310,25524,918
04.06.20141,212.11,2061,221.41,221.41,201.61,206-0.86 %12862,197,4061,82730,055,93224,922
05.06.20141,207.91,208.61,208.51,215.91,195.91,208.6+0.22 %24672,230,9431,84829,840,33424,690
06.06.20141,222.31,230.81,214.31,232.81,212.11,230.8+1.84 %14122,997,0392,45230,225,98624,558
10.06.20141,244.61,236.21,238.11,253.51,225.71,236+0.42 %26465,377,4724,32128,961,69423,428
11.06.20141,234.31,228.81,233.91,2421,227.41,228.8-0.58 %13342,309,0991,87129,432,21823,952
12.06.20141,225.11,227.31,236.81,236.81,216.81,227.3-0.12 %15185,300,0254,33427,746,79822,608
13.06.20141,220.91,2201,228.21,229.61,214.21,220-0.60 %23854,934,8814,05926,286,12021,546
16.06.20141,2151,216.81,2051,222.71,2051,216.2-0.31 %25667,889,9806,591--
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