Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Thursday, 25.04.2024 22:37
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-6.16
Contract Trading Symbol:
UXM6
First Trading Day:
16.12.2015
Last Trading Day:
15.06.2016
Delivery:
15.06.2016
•
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
16.12.2015
-
720
-
-
-
-
-
-
-
-
-
-
-
17.12.2015
-
708
-
-
-
-
-
-
-
-
-
-
-
18.12.2015
-
708
-
-
-
-
-
-
-
-
-
-
-
21.12.2015
-
683
-
-
-
-
-
-
-
-
-
-
-
22.12.2015
711.1
748
672
749
672
748
-
42
4
98,133
138
-
-
23.12.2015
711.5
721.2
749
749
676
721.2
-3.58 %
11
4
106,723
150
-
-
24.12.2015
-
708.5
-
-
-
-
-
-
-
-
-
-
-
25.12.2015
-
725
-
-
-
-
-
-
-
-
-
-
-
28.12.2015
709.9
736.9
670.1
749.9
670.1
736.9
-
1
8
214,399
302
-
-
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
-
-
-
-
-
-
-
-
-
-
-
19.01.2016
706.7
739.9
672
740
672
739.9
-
3
4
8,481
12
-
-
20.01.2016
712.8
770
748
770
666.7
770
+4.07 %
3
4
9,979
14
-
-
21.01.2016
732.5
770
695
770
695
770
-
1
2
1,465
2
-
-
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
-
-
-
-
-
-
-
-
-
-
-
03.02.2016
721.1
742
749
749
680
742
-
1
4
5,769
8
-
-
04.02.2016
-
742
-
-
-
-
-
-
-
-
-
-
-
05.02.2016
-
719
-
-
-
-
-
-
-
-
-
-
-
08.02.2016
-
710
-
-
-
-
-
-
-
-
-
-
-
09.02.2016
-
710
-
-
-
-
-
-
-
-
-
-
-
10.02.2016
706
710
769.9
769.9
640
710
-
1
4
7,060
10
-
-
11.02.2016
-
699
-
-
-
-
-
-
-
-
-
-
-
12.02.2016
-
699
-
-
-
-
-
-
-
-
-
-
-
15.02.2016
-
699
-
-
-
-
-
-
-
-
-
-
-
16.02.2016
637.5
637.5
637.5
637.5
637.5
637.5
-
5
1
3,188
5
6,375
10
17.02.2016
633
633.5
632.5
633.5
632.5
633.5
-0.63 %
25
3
32,283
51
39,277
62
18.02.2016
640.5
638.6
639.5
643.4
638.6
638.6
+0.80 %
1
3
1,922
3
42,148
66
19.02.2016
639.5
639.5
639.5
639.5
639.5
639.5
+0.14 %
1
1
640
1
42,207
66
22.02.2016
-
645
-
-
-
-
-
-
-
-
-
42,570
66
23.02.2016
642.5
642.5
642.5
642.5
642.5
642.5
-
10
1
6,425
10
55,255
86
24.02.2016
642.5
642.5
642.5
642.5
642.5
642.5
-
25
2
19,275
30
61,680
96
25.02.2016
-
640
-
-
-
-
-
-
-
-
-
61,440
96
26.02.2016
638.9
638.5
635.5
640.5
635.5
638.5
-
10
3
28,753
45
86,836
136
29.02.2016
-
643.5
-
-
-
-
-
-
-
-
-
87,516
136
01.03.2016
637.3
636
638.6
638.6
636
636
-
1
2
1,275
2
89,040
140
02.03.2016
642.4
640
638.5
643.5
638.5
640
+0.63 %
5
5
25,697
40
108,800
170
03.03.2016
638.1
634
639.5
642.5
634
634
-0.94 %
2
14
172,918
271
388,008
612
04.03.2016
625.8
619.5
635.5
636
617
619.5
-2.29 %
1
32
326,672
522
858,627
1,386
09.03.2016
633.9
640
630
641.7
628.6
640
+3.31 %
100
45
1,080,243
1,704
2,371,840
3,706
10.03.2016
668.8
700
640.5
700.5
640.5
700.5
+9.45 %
19
39
422,012
631
2,482,200
3,546
11.03.2016
696.3
699
692.6
700
687.6
699
-0.21 %
25
8
27,853
40
2,534,574
3,626
14.03.2016
676.3
663.1
671.8
692.6
662
663.1
-5.14 %
1
61
552,555
817
2,493,256
3,760
15.03.2016
679.6
685
669
692.5
663.5
685
+3.30 %
1
55
576,277
848
2,812,610
4,106
16.03.2016
656.5
658
683.5
683.5
647.5
658
-3.94 %
1
130
2,297,901
3,500
6,098,344
9,268
17.03.2016
648.7
646
653
659.5
640.4
645.6
-1.88 %
1
75
796,580
1,228
6,967,756
10,786
18.03.2016
641
648.4
670.7
676
631.6
648.4
+0.43 %
1
144
1,270,380
1,982
7,288,016
11,240
21.03.2016
642.2
644.1
643.2
647.5
636.1
644.1
-0.66 %
1
78
493,850
769
7,072,218
10,980
22.03.2016
630.3
623.1
647.2
647.2
616.5
623.1
-3.26 %
1
86
605,721
961
7,256,623
11,646
23.03.2016
610.7
604.3
620.1
622.5
602.5
604.3
-3.02 %
1
149
1,629,989
2,669
8,652,367
14,318
24.03.2016
584.9
550
600
608.5
550
550
-8.99 %
19
263
1,503,159
2,570
8,454,600
15,372
25.03.2016
555.5
550.1
550
567.8
535.1
550
-
2
153
546,632
984
8,828,005
16,048
28.03.2016
560.9
574.9
530.1
574.9
530.1
574.9
+4.53 %
1
108
747,144
1,332
9,316,829
16,206
29.03.2016
564.9
554
579.4
579.4
551
554
-3.64 %
1
86
659,273
1,167
8,950,424
16,156
30.03.2016
552
552.9
555
560.4
543.4
552.9
-0.20 %
1
85
427,213
774
9,280,979
16,786
31.03.2016
551.4
553.6
567.7
569
536.5
553.5
+0.11 %
1
86
527,696
957
9,493,133
17,148
01.04.2016
565.9
565.8
560.4
572.8
559.5
565.8
+2.22 %
1
79
539,303
953
9,483,940
16,762
04.04.2016
566.6
573.1
561.4
578.2
545
576
+1.80 %
1
95
943,903
1,666
9,626,934
16,798
05.04.2016
578.4
576
579.9
588.8
570.7
576
-
1
158
1,883,135
3,256
10,641,024
18,474
06.04.2016
587.4
589
574.1
594.8
570.1
589
+2.26 %
1
71
410,569
699
10,872,940
18,460
07.04.2016
582.3
582.5
590
595
575.7
582.5
-1.10 %
2
41
306,274
526
11,263,220
19,336
08.04.2016
583.8
575.7
575.1
593.9
570.3
575.6
-1.18 %
1
64
188,583
323
11,315,959
19,656
11.04.2016
590
585.7
575.1
599
575.1
585.1
+1.65 %
2
61
263,156
446
11,620,288
19,840
12.04.2016
593.9
590.1
577.1
599.7
577.1
588.6
+0.60 %
1
35
239,950
404
11,643,853
19,732
13.04.2016
591.2
594.3
595.8
600.9
580.6
591.3
+0.46 %
1
119
765,601
1,295
11,658,977
19,618
14.04.2016
608.7
602.4
598.9
617
597.8
602.4
+1.88 %
1
119
1,347,673
2,214
11,340,782
18,826
15.04.2016
605
580.6
595.8
616
580.5
580.6
-3.62 %
4
133
1,011,032
1,682
10,968,695
18,892
18.04.2016
607.4
606
608
613.2
600
606
+4.38 %
1
68
445,836
734
11,263,116
18,586
19.04.2016
609.4
605
602.5
612.5
601
604
-0.33 %
1
41
233,389
383
11,300,190
18,678
20.04.2016
611.4
614.6
600.2
619.3
590.1
614.6
+1.76 %
10
101
1,311,423
2,077
11,510,229
18,728
21.04.2016
621
612.1
600.1
633.5
600.1
612.1
-0.41 %
1
147
1,763,143
2,866
10,570,967
17,270
22.04.2016
618.5
618.1
619.9
629
609.5
618.1
+0.98 %
1
64
502,838
813
10,732,688
17,364
25.04.2016
635.5
646.6
629.8
646.6
620.1
646.6
+4.61 %
1
133
1,015,510
1,598
11,144,798
17,236
26.04.2016
637.1
636.7
650
650
630
636.7
-1.53 %
1
63
414,732
651
11,213,560
17,612
27.04.2016
660.9
668.1
648.5
680
636.7
668.1
+4.93 %
1
182
2,610,717
3,950
9,592,580
14,358
28.04.2016
659.5
669
690
690
655
655.6
-1.87 %
1
73
492,635
747
9,414,168
14,072
29.04.2016
668
662
674.6
679.7
651.1
662
+0.98 %
2
101
710,735
1,064
8,996,580
13,590
04.05.2016
652.9
653.2
661.4
663.8
651
653.2
-1.33 %
1
35
112,299
172
9,014,160
13,800
05.05.2016
657.6
664.5
667.5
667.6
651
664.5
+1.73 %
14
70
209,785
319
9,127,572
13,736
06.05.2016
658.6
659
675
675
651
659
-0.83 %
1
18
44,787
68
9,103,426
13,814
10.05.2016
661.6
663
658.5
670
654
663
+0.61 %
1
34
134,314
203
9,150,726
13,802
11.05.2016
653.9
664.2
669.7
669.7
650
664.2
+0.18 %
1
61
242,591
371
9,076,957
13,666
12.05.2016
655.6
658
661
666.4
650.1
658
-0.93 %
1
42
92,440
141
9,010,652
13,694
13.05.2016
660.9
653.2
663.2
669.3
653.2
653.2
-0.73 %
1
36
309,975
469
8,957,985
13,714
16.05.2016
650.6
645.5
664.3
674.8
643
645.5
-1.18 %
1
100
842,906
1,340
9,514,670
14,740
17.05.2016
640.2
634.5
650.5
653.3
633
634.5
-1.70 %
1
69
691,389
1,080
9,007,362
14,196
18.05.2016
643.3
642.1
644.6
645
637.5
642
+1.18 %
2
25
180,129
280
9,085,715
14,150
19.05.2016
649.1
650
646.5
650.8
644.5
650
+1.25 %
1
23
119,432
184
9,015,500
13,870
20.05.2016
649.3
649.9
655.3
655.3
647
649.9
-0.02 %
9
7
18,830
29
9,028,411
13,892
23.05.2016
642.5
638.6
654.7
654.7
638.1
638.2
-1.80 %
2
42
294,926
459
9,047,685
14,168
24.05.2016
618
609.2
639.2
639.2
605.2
609.2
-4.54 %
1
99
797,822
1,291
8,392,339
13,776
25.05.2016
617.1
619.5
605
621
605
619.5
+1.69 %
10
44
520,150
843
8,240,589
13,302
26.05.2016
619.5
615.5
626
626
615.1
615.5
-0.65 %
5
13
53,896
87
8,257,548
13,416
27.05.2016
620.3
616
622.7
623.1
616
616
+0.08 %
4
11
50,241
81
8,286,432
13,452
30.05.2016
618.3
617.1
628
628
617
617.1
+0.18 %
1
13
53,795
87
8,309,869
13,466
31.05.2016
618.3
617
627.9
627.9
610.5
617
-0.02 %
1
29
208,973
338
8,178,952
13,256
01.06.2016
619.5
621
618.5
621
618.5
621
+0.65 %
1
4
65,664
106
8,231,976
13,256
02.06.2016
627
633.9
623.5
634
618.6
633.9
+2.08 %
1
58
311,597
497
8,316,768
13,120
03.06.2016
647.3
650.4
634.5
660
631.6
650.4
+2.60 %
1
73
434,356
671
8,015,530
12,324
06.06.2016
658.9
654.1
659.5
679.6
650.5
654.1
+0.57 %
1
83
455,988
692
8,067,669
12,334
07.06.2016
658.3
660
660.5
665.4
652.5
660
+0.90 %
1
49
348,250
529
8,486,280
12,858
08.06.2016
653.6
655
653.2
659.9
647
655
-0.76 %
3
42
82,358
126
8,424,610
12,862
09.06.2016
652.7
654.5
662.1
668.9
648
654.5
-0.08 %
1
53
219,976
337
8,452,213
12,914
10.06.2016
654.7
647.3
649.5
658.4
647.3
647.3
-1.10 %
1
38
127,016
194
8,360,527
12,916
13.06.2016
648.5
647.1
647.6
654.9
641.5
647
-0.05 %
21
72
1,115,394
1,722
8,064,160
12,462
14.06.2016
656.7
663.5
655.7
664
644.9
663.5
+2.55 %
1
89
669,317
1,076
7,749,680
11,680
15.06.2016
665.8
667.49
667.7
669.9
660.7
666.9
+0.51 %
285
190
2,822,734
4,321
-
-
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
