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
Saturday, 20.04.2024 17:10
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-6.15
Contract Trading Symbol:UXM5
First Trading Day:16.12.2014
Last Trading Day:15.06.2015
Delivery:15.06.2015
•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
16.12.20141,097.31,1101,031.11,1101,031.11,110-2319,7511839,96036
17.12.20141,155.81,1691,1501,1691,1501,169+5.32 %10341,60936126,252108
18.12.20141,117.91,1201,1001,1501,1001,150-1.62 %133,3543123,200110
19.12.20141,164.71,127.61,188.81,189.91,1351,135-1.30 %155,8245130,802116
22.12.20141,172.11,1411,1311,224.91,1311,146.9+1.05 %186119,555102134,638118
23.12.20141,154.31,1321,1701,1701,1371,137-0.86 %144,6174135,840120
24.12.20141,169.91,169.91,169.91,169.91,169.91,169.9+2.89 %1001116,990100374,368320
25.12.20141,171.21,1251,1971,199.51,120.51,120.5-4.22 %1107743,7056351,035,000920
26.12.20141,161.91,1441,219.51,219.51,1371,144+2.10 %10014935,337805393,536344
29.12.20141,153.11,1351,169.91,1981,110.31,147.2+0.28 %1452,309,5892,003165,710146
30.12.20141,1901,1411,209.91,2101,1501,150+0.24 %133,5703173,432152
06.01.20151,1981,1521,1901,2001,1901,200+4.35 %7311,98010198,144172
12.01.2015-1,145.7---------197,060172
13.01.20151,194.51,1761,1701,2101,1701,180-1810,7519214,032182
14.01.2015-1,206.7---------219,619182
15.01.20151,182.11,1891,182.11,182.11,182.11,182.1-212,3642221,154186
16.01.20151,180.21,188.11,180.21,180.21,180.21,180.2-0.16 %111,1801223,363188
19.01.20151,175.11,1681,199.91,2001,1681,168-1.03 %151882,25470376,096322
20.01.20151,1941,1901,188.41,2001,1611,190+1.88 %11120,29817418,880352
21.01.20151,190.71,1721,1701,1951,1701,192.9+0.24 %2925,00421459,424392
22.01.2015-1,172.6---------459,659392
23.01.20151,171.31,171.31,171.31,171.31,171.31,171.3-111,1711461,492394
26.01.2015-1,175---------462,950394
27.01.20151,179.71,165.61,1701,198.51,1651,165.6-510199,375169487,221418
28.01.20151,163.81,151.51,1651,1651,151.51,151.5-1.21 %1212,80211504,357438
29.01.20151,167.41,1691,1651,1721,140.11,169+1.52 %50666,54457633,598542
30.01.20151,101.51,101.51,101.51,101.51,101.51,101.5-5.77 %82190,32382460,427418
02.02.20151,134.61,1051,154.11,1571,1051,105+0.32 %506147,495130461,890418
03.02.20151,128.71,1051,1311,1311,127.91,127.9+2.07 %324,5154470,730426
04.02.20151,1491,1051,1491,1491,1491,149+1.87 %111,1491470,730426
05.02.20151,1651,1651,164.91,1651,164.91,165+1.39 %223,4953503,280432
06.02.20151,177.51,160.21,199.91,199.91,155.11,155.1-0.85 %122,3552498,886430
09.02.2015-1,182.6---------508,518430
10.02.20151,1401,1401,1401,1401,1401,140-111,1401492,480432
11.02.2015-1,158.5---------500,472432
12.02.20151,214.11,1751,1901,2401,1901,200-10926,71122531,100452
13.02.20151,205.11,175.61,180.61,2391,150.11,150.1-4.16 %178,4357531,371452
16.02.20151,196.61,195.51,249.91,249.91,1851,195.5+3.95 %21726,32422583,404488
17.02.20151,195.31,1781,1961,202.11,1781,178-1.46 %13847,81340593,712504
18.02.20151,189.11,195.41,1781,195.41,1651,195.4+1.48 %2527505,358425975,446816
19.02.20151,190.11,192.41,193.81,193.81,183.31,192.4-0.25 %1521215,404181705,901592
20.02.20151,192.51,1961,195.51,1961,187.11,196+0.30 %255120,443101815,672682
23.02.20151,207.51,2101,198.31,212.21,198.31,211.3+1.28 %214190,7791581,091,420902
24.02.20151,197.21,204.31,2051,2051,193.61,204.3-0.58 %21289,789751,156,128960
25.02.20151,217.41,215.91,204.11,222.61,204.11,215.9+0.96 %2524252,0122071,502,8521,236
26.02.20151,213.81,205.61,217.91,217.91,205.61,205.6-0.85 %108161,4351331,482,8881,230
27.02.20151,208.11,202.61,211.41,216.51,200.11,202.6-0.25 %123559,3574631,661,9931,382
02.03.20151,205.11,212.91,220.81,229.81,200.31,212.9+0.86 %133462,7583842,173,5171,792
03.03.20151,210.11,207.71,210.41,217.31,204.61,207.7-0.43 %2527655,8735423,002,3422,486
04.03.20151,199.61,194.11,2011,205.61,190.51,194.1-1.13 %222308,3032573,190,6352,672
05.03.20151,193.61,1911,191.31,195.11,1901,191-0.26 %1011119,3571003,222,8462,706
06.03.2015-1,202---------3,252,6122,706
10.03.20151,186.81,1771,2071,2071,178.71,179-236239,7282023,262,6442,772
11.03.20151,185.81,1821,185.11,194.81,178.51,182+0.25 %114150,6001273,314,3282,804
12.03.20151,197.11,1871,194.71,2091,1771,187+0.42 %163268,1452243,378,2022,846
13.03.20151,189.31,175.21,182.21,195.81,175.21,175.2-0.99 %159597,0355024,059,1413,454
16.03.20151,173.91,181.71,1801,1951,161.31,181.7+0.55 %1188839,3507154,854,4244,108
17.03.20151,149.51,1451,161.11,1771,125.31,145-3.11 %18365,735,8064,9907,831,8006,840
18.03.20151,137.51,134.71,133.21,147.81,1301,134.7-0.90 %13912,310,2652,0318,215,2287,240
19.03.20151,124.21,123.21,127.31,133.51,115.11,123.2-1.01 %16694,486,8593,9919,407,9238,376
20.03.20151,117.51,119.91,119.41,127.81,113.31,119.9-0.29 %1136917,4348219,870,7998,814
23.03.20151,116.51,134.81,112.31,134.81,101.61,134.8+1.33 %164122,455,1602,19910,170,0788,962
24.03.20151,125.61,125.11,126.41,133.21,119.11,125.1-0.86 %1234893,69679410,278,9149,136
25.03.20151,121.81,118.91,134.41,134.51,116.61,118.9-0.55 %11991,134,1121,01111,251,65810,056
26.03.20151,107.31,102.11,113.81,118.71,098.91,102.1-1.50 %13772,563,3462,31510,767,5179,770
27.03.20151,103.31,1051,1011,1091,096.51,105+0.26 %102011,070,20497011,335,09010,258
30.03.20151,0991,111.81,095.11,115.21,085.41,111.8+0.62 %19065,356,6564,87411,153,57810,032
31.03.20151,104.91,102.11,103.11,114.91,0961,102.1-0.87 %13431,767,8411,60012,103,26210,982
01.04.20151,114.21,118.91,095.11,119.81,095.11,119+1.53 %13161,363,0111,22312,708,46611,358
02.04.20151,119.81,122.71,123.91,126.61,1131,122.7+0.33 %52812,359,5232,10712,446,25211,086
03.04.20151,114.71,115.81,117.41,124.71,110.61,115.8-0.62 %4133403,53036212,599,61411,292
06.04.20151,108.81,106.31,121.21,121.21,103.31,105-0.97 %1185792,78371512,160,45010,992
07.04.20151,105.81,1071,105.11,114.71,102.51,107+0.18 %1296960,93286912,203,56811,024
08.04.20151,104.61,105.41,103.71,109.41,100.31,105.4-0.14 %12481,202,9121,08912,838,11611,614
09.04.20151,100.11,098.21,100.81,1101,095.21,098.2-0.65 %14922,594,4632,36613,745,07112,516
10.04.20151,0941,097.41,098.51,104.51,0891,097.4-0.07 %24002,500,8122,28613,792,12312,568
14.04.20151,097.31,102.71,0891,1051,0891,102.7+0.48 %14351,450,5971,32215,034,21213,634
15.04.20151,096.11,0961,098.61,101.31,0901,100.7-0.18 %15165,513,3765,02217,310,22415,794
16.04.20151,100.61,102.51,0991,1131,092.11,102.5+0.16 %15895,269,6564,78815,022,66513,626
17.04.20151,091.21,084.91,104.31,104.31,0821,084-1.68 %12311,767,7411,62013,888,89012,802
20.04.20151,084.11,0801,090.91,090.91,0801,080-0.37 %6102608,15656114,076,72013,034
21.04.20151,085.11,091.51,086.91,094.71,0731,091.5+1.06 %14573,152,3202,90515,667,39114,354
22.04.20151,092.31,100.81,087.41,103.81,0831,100.8+0.85 %12261,688,7081,54615,838,31014,388
23.04.20151,100.21,107.41,103.11,107.81,0951,107.4+0.60 %12521,172,8511,06615,917,76814,374
24.04.20151,122.31,126.71,109.81,136.81,1041,126.7+1.74 %15205,814,4935,18117,389,48815,434
27.04.20151,118.21,113.91,134.51,143.11,103.31,114-1.13 %16434,420,1693,95315,790,64614,176
28.04.20151,108.21,105.81,1171,1171,104.51,105.8-0.74 %42571,048,36394615,806,30514,294
29.04.20151,114.51,1241,102.31,1241,1021,124+1.65 %14011,107,76699416,527,29614,704
30.04.20151,120.21,112.91,113.31,128.81,111.41,112.9-0.99 %1186927,49182815,836,56714,230
05.05.20151,120.81,118.71,1181,124.81,114.41,118.7+0.52 %1365832,74474316,019,78414,320
06.05.20151,115.71,108.31,125.51,125.51,1081,108.3-0.93 %16742,547,2092,28317,613,10415,892
07.05.20151,102.41,101.61,1051,106.81,0951,101.6-0.60 %1226942,54985517,535,26915,918
08.05.20151,104.51,101.91,095.31,113.71,095.31,101.8+0.02 %1113568,83251517,529,02515,908
12.05.20151,095.61,089.91,185.81,185.91,0811,089.9-1.08 %13122,233,5662,03917,447,11916,008
13.05.20151,091.51,089.41,0611,0961,0611,089.4-0.05 %1115581,76553317,831,29916,368
14.05.20151,094.11,090.91,0911,097.91,0861,090.9+0.14 %11051,502,2501,37316,603,49815,220
15.05.20151,087.11,0981,080.91,0971,0761,097+0.56 %501522,463,0552,25815,666,26414,268
18.05.20151,088.51,084.51,097.81,100.81,084.51,086.9-0.92 %11282,241,6181,98914,376,13213,256
19.05.20151,066.71,053.21,0851,0851,052.51,053.1-3.11 %12492,818,0932,64216,109,74715,296
20.05.20151,060.61,0671,0411,068.91,0411,060+0.66 %141431,233,5071,16317,116,81416,042
21.05.20151,057.31,052.81,072.91,0731,050.51,052.8-0.68 %1842,738,7022,57916,998,50916,146
22.05.20151,049.11,050.11,043.71,0541,041.21,050.1-0.26 %186951,65990416,868,80616,064
25.05.20151,046.61,045.11,062.91,0631,043.61,045.1-0.48 %188818,45278216,454,05415,744
26.05.20151,037.91,035.21,044.31,044.81,0321,035.2-0.95 %181352,082,1762,01215,995,91015,452
27.05.20151,041.61,046.81,0341,0491,032.31,045.1+0.96 %11343,632,5383,47414,297,19413,658
28.05.20151,042.81,0421,0361,0491,0361,042-0.30 %2253485,94446614,796,40014,200
29.05.20151,036.61,037.91,0451,0451,0341,037.9-0.39 %157697,61667315,074,46014,524
02.06.20151,030.81,027.61,031.71,0351,0271,027.6-0.99 %2103546,32653015,490,04215,074
03.06.20151,031.91,029.21,023.11,0371,0231,029.1+0.15 %11051,706,7731,65416,782,13516,306
04.06.20151,024.41,0151,025.11,033.61,0151,015-1.37 %31712,107,2562,05717,135,23016,882
05.06.20151,0181,013.11,006.91,0241,006.91,013.1-0.19 %191532,41152317,700,88317,472
08.06.20151,022.91,025.41,003.41,032.91,003.41,025.4+1.21 %11831,031,1141,00818,391,57417,936
09.06.20151,032.81,026.81,025.91,039.51,020.61,026.8+0.14 %12201,674,1251,62119,082,05118,584
10.06.20151,029.61,029.11,021.61,036.41,0201,029.1+0.22 %11571,122,2261,09019,180,36618,638
11.06.20151,035.81,030.71,0341,0431,0261,031+0.18 %7121638,04661619,490,53718,910
12.06.20151,0301,021.21,035.91,0401,021.11,021.1-0.96 %1861,061,1201,02419,935,86619,522
15.06.20151,015.41,012.61,033.91,035.41,0021,013.4-0.75 %14845,805,3385,690--
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