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, 17.04.2021 17:49
Русский Русский 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-6.17
Contract Trading Symbol:UXM7
First Trading Day:16.12.2016
Last Trading Day:15.06.2017
Delivery:15.06.2017
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
16.12.2016-810.5-----------
19.12.2016-810.5-----------
20.12.2016-810.5-----------
21.12.2016-810.5-----------
22.12.2016-810.5-----------
23.12.2016-810.5-----------
26.12.2016-810.5-----------
27.12.2016-810.5-----------
28.12.2016-810.5-----------
29.12.2016-810.5-----------
04.01.2017-830.1-----------
05.01.2017-830.1-----------
06.01.2017-830.1-----------
10.01.2017-858-----------
11.01.2017-857.5-----------
12.01.2017-870.2-----------
13.01.2017-870.2-----------
16.01.2017-858-----------
17.01.2017-894-----------
18.01.2017-898-----------
19.01.2017-898-----------
20.01.2017-907.5-----------
23.01.2017-907.5-----------
24.01.2017-900-----------
25.01.2017-900-----------
26.01.2017-903-----------
27.01.2017-903-----------
30.01.2017-903-----------
31.01.2017-903-----------
01.02.2017-903-----------
02.02.2017-903-----------
03.02.2017-903-----------
06.02.2017-885-----------
07.02.2017-885-----------
08.02.2017-885-----------
09.02.2017-907.5-----------
10.02.2017-912.5-----------
13.02.2017-947.5-----------
14.02.2017-947.5-----------
15.02.2017-953.5-----------
16.02.2017-947.4-----------
17.02.2017-950-----------
20.02.2017-950-----------
21.02.2017936.7940935940935940-1228,100337,6004
22.02.2017-935.1---------37,4044
23.02.2017940940940940940940-3128,200375,2008
24.02.2017-941---------75,2808
27.02.2017-942---------75,3608
28.02.2017-944---------75,5208
01.03.2017956.6960953962953960-18172,18018403,20042
02.03.2017962.5959.7965965960960-5296,25010441,46246
03.03.2017-951---------437,46046
06.03.2017948948950950946948-1566,3607568,80060
07.03.2017947.9941.5950950.1941.5941.5-0.69 %1337,9164621,39066
09.03.2017940.9941.1940.9940.9940.9940.9-0.06 %119,4091621,12666
10.03.2017-946.5---------624,69066
13.03.2017939.5936.2940.4945936.2936.2-1775,1588711,51276
14.03.2017939.9938.3940940938.3938.3+0.22 %15159,78317694,34274
15.03.2017940938.1939.5942938938-0.03 %46122,20113825,52888
16.03.2017952.7952945.1959.6945.1952+1.49 %5522,153,1992263,084,480324
17.03.2017951.5950.6950953950950.6-0.15 %14114,176123,289,076346
20.03.2017953.2956.5950957947957+0.67 %39305,013323,672,960384
21.03.2017954.1956.4953956.4949.3956.4-0.06 %111152,660163,844,728402
22.03.2017956.2947.4956961947.4947.4-0.94 %119650,234684,092,768432
23.03.2017953.1957.2955969.6945957.2+1.03 %123724,339764,288,256448
24.03.2017981.7983.5973.81,000971.5983.5+2.75 %125618,456635,153,540524
27.03.2017986.9993981.2993981.2993+0.97 %36197,382205,501,220554
28.03.20171,015.31,0359831,0369831,035+4.23 %3541,857,9461837,866,000760
29.03.20171,033.51,0301,038.81,0391,0301,030-0.48 %114299,707297,889,800766
30.03.20171,038.51,044.91,0311,044.91,0311,044.9+1.45 %118425,765418,150,220780
31.03.20171,040.71,036.61,0491,060.11,0361,037-0.76 %121541,145527,442,788718
03.04.20171,034.81,044.81,025.31,044.81,025.31,044.8+0.75 %1341,334,8571297,000,160670
04.04.20171,047.41,045.91,0461,053.51,0431,045.9+0.10 %116377,055366,986,612668
05.04.20171,0431,0391,059.71,059.71,0391,039-0.66 %55177,306176,628,820638
06.04.20171,043.21,048.91,049.51,054.51,0401,049.2+0.98 %114239,929236,733,938642
07.04.20171,042.41,0411,045.31,045.31,0401,041-0.78 %27302,303296,370,920612
10.04.20171,044.11,044.91,0441,0451,0411,045+0.38 %2683,52586,352,992608
11.04.20171,039.31,0361,0421,0421,0361,036-0.86 %27259,820255,822,320562
12.04.20171,032.21,0291,0341,0341,0291,029-0.68 %1592,90095,741,820558
13.04.20171,025.11,021.91,0291,0291,018.11,021.9-0.69 %119522,784515,824,830570
14.04.20171,021.61,021.81,021.61,021.81,021.51,021.8-0.01 %1461,29765,865,132574
18.04.2017-1,020.4---------5,857,096574
19.04.20171,022.51,023.61,0221,023.61,0221,023.6-1330,67635,895,936576
20.04.20171,015.61,0111,0221,023.81,0101,011-1.23 %120548,418545,762,700570
21.04.20171,003.81,001.81,0071,007999.31,001.8-0.91 %19180,677185,730,296572
24.04.20171,002.21,001.91,0061,0061,0001,001.9+0.01 %112260,574265,790,982578
25.04.2017993.59871,0041,004987987-1.49 %1012506,697515,507,460558
26.04.2017973.1956.8988988956.8956.8-3.06 %132905,008935,721,664598
27.04.2017967.4967958977.7958967+1.07 %120454,682475,260,480544
28.04.2017972974974976.5961.1961.1-0.61 %112379,096395,318,040546
03.05.2017975.3972973977971.5972+1.13 %111253,575265,384,880554
04.05.2017976.3979.9971.7979.9965.5979.9+0.81 %110155,992165,487,440560
05.05.2017978.1979964980964979-0.09 %53107,590115,580,300570
10.05.2017972.2972979.9980970972-0.72 %17194,440205,618,160578
11.05.2017964.7957.5969969.9957.5957.5-1.49 %211221,874235,649,250590
12.05.2017964.5960966.8969.7957.7960+0.26 %111154,325165,875,200612
15.05.2017958.2950.5967967950.5950.5-0.99 %29201,225215,741,020604
16.05.2017941.4947930.2950925.3947-0.37 %230856,694915,322,140562
17.05.2017944.8945941.5947.9941.5945-0.21 %1328,34435,292,000560
18.05.2017947.1948935.5949935.5949+0.42 %56142,062155,308,800560
19.05.2017944.9940.3944947940.3940.3-0.92 %112198,422215,115,232544
22.05.2017939.6938940.2940.2938938-0.24 %1675,16985,102,720544
23.05.2017945.3947.3938.3948938.3947.3+0.99 %111340,303365,153,312544
24.05.2017943.9941.2941.2945941.2941.2-0.64 %1366,07475,120,128544
25.05.2017943943943943943943+0.19 %119,43015,111,060542
26.05.2017948.9948.9948.9948.9948.9948.9+0.63 %119,48915,124,060540
29.05.2017955.3966.5950966.7950966.7+1.88 %111286,596305,683,020588
30.05.2017970.6975.9967975.9967975.9+0.95 %19155,299165,992,026614
31.05.2017978982.9976982.9976982.9+0.72 %16127,135136,015,348612
01.06.2017995.9990988.51,001.6988.5990+0.72 %132637,370645,544,000560
02.06.2017997.19971,0501,050989997+0.71 %116329,038335,583,200560
06.06.2017994.7988.7997997.9988.5988.5-0.85 %215248,670255,398,302546
07.06.2017998.71,003.59891,003.59891,003.5+1.52 %16179,774185,740,020572
08.06.20171,003.51,0051,0021,0051,0021,005+0.15 %55170,600175,808,900578
09.06.20171,007.91,007.41,007.91,007.91,007.91,007.9+0.29 %1110,07915,822,772578
12.06.20171,012.31,0141,006.81,0141,006.81,014+0.60 %107202,457205,860,920578
13.06.20171,023.81,0281,0181,034.31,0181,028+1.38 %58204,767205,962,400580
14.06.20171,033.81,0371,042.91,0441,029.51,037+0.88 %1012351,496345,371,660518
15.06.20171,031.91,034.311,0261,0351,0251,034.8-0.21 %1432,093,328203--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
Share |


Copyright © Ukrainian Exchange, 2008-2021. 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: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine