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, 04.11.2025 01:30
Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
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-6.16
Contract Trading Symbol:UXM6
First Trading Day:16.12.2015
Last Trading Day:15.06.2016
Delivery:15.06.2016
•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
16.12.2015-720-----------
17.12.2015-708-----------
18.12.2015-708-----------
21.12.2015-683-----------
22.12.2015711.1748672749672748-42498,133138--
23.12.2015711.5721.2749749676721.2-3.58 %114106,723150--
24.12.2015-708.5-----------
25.12.2015-725-----------
28.12.2015709.9736.9670.1749.9670.1736.9-18214,399302--
29.12.2015-703.5-----------
30.12.2015-726-----------
05.01.2016-723.7-----------
06.01.2016-710-----------
11.01.2016-708-----------
12.01.2016-710-----------
13.01.2016-710-----------
14.01.2016-715-----------
15.01.2016-710-----------
18.01.2016-710-----------
19.01.2016706.7739.9672740672739.9-348,48112--
20.01.2016712.8770748770666.7770+4.07 %349,97914--
21.01.2016732.5770695770695770-121,4652--
22.01.2016-770-----------
25.01.2016-770-----------
26.01.2016-770-----------
27.01.2016-765-----------
28.01.2016-765-----------
29.01.2016-765-----------
01.02.2016-740-----------
02.02.2016-739.9-----------
03.02.2016721.1742749749680742-145,7698--
04.02.2016-742-----------
05.02.2016-719-----------
08.02.2016-710-----------
09.02.2016-710-----------
10.02.2016706710769.9769.9640710-147,06010--
11.02.2016-699-----------
12.02.2016-699-----------
15.02.2016-699-----------
16.02.2016637.5637.5637.5637.5637.5637.5-513,18856,37510
17.02.2016633633.5632.5633.5632.5633.5-0.63 %25332,2835139,27762
18.02.2016640.5638.6639.5643.4638.6638.6+0.80 %131,922342,14866
19.02.2016639.5639.5639.5639.5639.5639.5+0.14 %11640142,20766
22.02.2016-645---------42,57066
23.02.2016642.5642.5642.5642.5642.5642.5-1016,4251055,25586
24.02.2016642.5642.5642.5642.5642.5642.5-25219,2753061,68096
25.02.2016-640---------61,44096
26.02.2016638.9638.5635.5640.5635.5638.5-10328,7534586,836136
29.02.2016-643.5---------87,516136
01.03.2016637.3636638.6638.6636636-121,275289,040140
02.03.2016642.4640638.5643.5638.5640+0.63 %5525,69740108,800170
03.03.2016638.1634639.5642.5634634-0.94 %214172,918271388,008612
04.03.2016625.8619.5635.5636617619.5-2.29 %132326,672522858,6271,386
09.03.2016633.9640630641.7628.6640+3.31 %100451,080,2431,7042,371,8403,706
10.03.2016668.8700640.5700.5640.5700.5+9.45 %1939422,0126312,482,2003,546
11.03.2016696.3699692.6700687.6699-0.21 %25827,853402,534,5743,626
14.03.2016676.3663.1671.8692.6662663.1-5.14 %161552,5558172,493,2563,760
15.03.2016679.6685669692.5663.5685+3.30 %155576,2778482,812,6104,106
16.03.2016656.5658683.5683.5647.5658-3.94 %11302,297,9013,5006,098,3449,268
17.03.2016648.7646653659.5640.4645.6-1.88 %175796,5801,2286,967,75610,786
18.03.2016641648.4670.7676631.6648.4+0.43 %11441,270,3801,9827,288,01611,240
21.03.2016642.2644.1643.2647.5636.1644.1-0.66 %178493,8507697,072,21810,980
22.03.2016630.3623.1647.2647.2616.5623.1-3.26 %186605,7219617,256,62311,646
23.03.2016610.7604.3620.1622.5602.5604.3-3.02 %11491,629,9892,6698,652,36714,318
24.03.2016584.9550600608.5550550-8.99 %192631,503,1592,5708,454,60015,372
25.03.2016555.5550.1550567.8535.1550-2153546,6329848,828,00516,048
28.03.2016560.9574.9530.1574.9530.1574.9+4.53 %1108747,1441,3329,316,82916,206
29.03.2016564.9554579.4579.4551554-3.64 %186659,2731,1678,950,42416,156
30.03.2016552552.9555560.4543.4552.9-0.20 %185427,2137749,280,97916,786
31.03.2016551.4553.6567.7569536.5553.5+0.11 %186527,6969579,493,13317,148
01.04.2016565.9565.8560.4572.8559.5565.8+2.22 %179539,3039539,483,94016,762
04.04.2016566.6573.1561.4578.2545576+1.80 %195943,9031,6669,626,93416,798
05.04.2016578.4576579.9588.8570.7576-11581,883,1353,25610,641,02418,474
06.04.2016587.4589574.1594.8570.1589+2.26 %171410,56969910,872,94018,460
07.04.2016582.3582.5590595575.7582.5-1.10 %241306,27452611,263,22019,336
08.04.2016583.8575.7575.1593.9570.3575.6-1.18 %164188,58332311,315,95919,656
11.04.2016590585.7575.1599575.1585.1+1.65 %261263,15644611,620,28819,840
12.04.2016593.9590.1577.1599.7577.1588.6+0.60 %135239,95040411,643,85319,732
13.04.2016591.2594.3595.8600.9580.6591.3+0.46 %1119765,6011,29511,658,97719,618
14.04.2016608.7602.4598.9617597.8602.4+1.88 %11191,347,6732,21411,340,78218,826
15.04.2016605580.6595.8616580.5580.6-3.62 %41331,011,0321,68210,968,69518,892
18.04.2016607.4606608613.2600606+4.38 %168445,83673411,263,11618,586
19.04.2016609.4605602.5612.5601604-0.33 %141233,38938311,300,19018,678
20.04.2016611.4614.6600.2619.3590.1614.6+1.76 %101011,311,4232,07711,510,22918,728
21.04.2016621612.1600.1633.5600.1612.1-0.41 %11471,763,1432,86610,570,96717,270
22.04.2016618.5618.1619.9629609.5618.1+0.98 %164502,83881310,732,68817,364
25.04.2016635.5646.6629.8646.6620.1646.6+4.61 %11331,015,5101,59811,144,79817,236
26.04.2016637.1636.7650650630636.7-1.53 %163414,73265111,213,56017,612
27.04.2016660.9668.1648.5680636.7668.1+4.93 %11822,610,7173,9509,592,58014,358
28.04.2016659.5669690690655655.6-1.87 %173492,6357479,414,16814,072
29.04.2016668662674.6679.7651.1662+0.98 %2101710,7351,0648,996,58013,590
04.05.2016652.9653.2661.4663.8651653.2-1.33 %135112,2991729,014,16013,800
05.05.2016657.6664.5667.5667.6651664.5+1.73 %1470209,7853199,127,57213,736
06.05.2016658.6659675675651659-0.83 %11844,787689,103,42613,814
10.05.2016661.6663658.5670654663+0.61 %134134,3142039,150,72613,802
11.05.2016653.9664.2669.7669.7650664.2+0.18 %161242,5913719,076,95713,666
12.05.2016655.6658661666.4650.1658-0.93 %14292,4401419,010,65213,694
13.05.2016660.9653.2663.2669.3653.2653.2-0.73 %136309,9754698,957,98513,714
16.05.2016650.6645.5664.3674.8643645.5-1.18 %1100842,9061,3409,514,67014,740
17.05.2016640.2634.5650.5653.3633634.5-1.70 %169691,3891,0809,007,36214,196
18.05.2016643.3642.1644.6645637.5642+1.18 %225180,1292809,085,71514,150
19.05.2016649.1650646.5650.8644.5650+1.25 %123119,4321849,015,50013,870
20.05.2016649.3649.9655.3655.3647649.9-0.02 %9718,830299,028,41113,892
23.05.2016642.5638.6654.7654.7638.1638.2-1.80 %242294,9264599,047,68514,168
24.05.2016618609.2639.2639.2605.2609.2-4.54 %199797,8221,2918,392,33913,776
25.05.2016617.1619.5605621605619.5+1.69 %1044520,1508438,240,58913,302
26.05.2016619.5615.5626626615.1615.5-0.65 %51353,896878,257,54813,416
27.05.2016620.3616622.7623.1616616+0.08 %41150,241818,286,43213,452
30.05.2016618.3617.1628628617617.1+0.18 %11353,795878,309,86913,466
31.05.2016618.3617627.9627.9610.5617-0.02 %129208,9733388,178,95213,256
01.06.2016619.5621618.5621618.5621+0.65 %1465,6641068,231,97613,256
02.06.2016627633.9623.5634618.6633.9+2.08 %158311,5974978,316,76813,120
03.06.2016647.3650.4634.5660631.6650.4+2.60 %173434,3566718,015,53012,324
06.06.2016658.9654.1659.5679.6650.5654.1+0.57 %183455,9886928,067,66912,334
07.06.2016658.3660660.5665.4652.5660+0.90 %149348,2505298,486,28012,858
08.06.2016653.6655653.2659.9647655-0.76 %34282,3581268,424,61012,862
09.06.2016652.7654.5662.1668.9648654.5-0.08 %153219,9763378,452,21312,914
10.06.2016654.7647.3649.5658.4647.3647.3-1.10 %138127,0161948,360,52712,916
13.06.2016648.5647.1647.6654.9641.5647-0.05 %21721,115,3941,7228,064,16012,462
14.06.2016656.7663.5655.7664644.9663.5+2.55 %189669,3171,0767,749,68011,680
15.06.2016665.8667.49667.7669.9660.7666.9+0.51 %2851902,822,7344,321--
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts

Copyright © Ukrainian Exchange, 2008-2025. 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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine