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
Friday, 03.12.2021 20:31
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-6.18
Contract Trading Symbol:UXM8
First Trading Day:18.12.2017
Last Trading Day:15.06.2018
Delivery:15.06.2018
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
18.12.2017-1,345-----------
19.12.2017-1,345-----------
20.12.2017-1,345-----------
21.12.2017-1,345-----------
22.12.2017-1,345-----------
26.12.2017-1,345-----------
27.12.2017-1,345-----------
28.12.2017-1,345-----------
03.01.2018-1,345-----------
04.01.2018-1,345-----------
05.01.2018-1,345-----------
09.01.2018-1,345-----------
10.01.2018-1,345-----------
11.01.2018-1,345-----------
12.01.2018-1,345-----------
15.01.2018-1,345-----------
16.01.2018-1,345-----------
17.01.2018-1,345-----------
18.01.2018-1,345-----------
19.01.2018-1,345-----------
22.01.2018-1,345-----------
23.01.2018-1,345-----------
24.01.2018-1,345-----------
25.01.2018-1,345-----------
26.01.2018-1,345-----------
29.01.2018-1,345-----------
30.01.2018-1,345-----------
31.01.2018-1,345-----------
01.02.2018-1,345-----------
02.02.2018-1,345-----------
05.02.2018-1,345-----------
06.02.2018-1,345-----------
07.02.2018-1,345-----------
08.02.2018-1,345-----------
09.02.2018-1,345-----------
12.02.2018-1,345-----------
13.02.2018-1,345-----------
14.02.2018-1,345-----------
15.02.2018-1,345-----------
16.02.2018-1,345-----------
19.02.2018-1,345-----------
20.02.2018-1,345-----------
21.02.2018-1,345-----------
22.02.2018-1,345-----------
23.02.2018-1,345-----------
26.02.2018-1,345-----------
27.02.2018-1,345-----------
28.02.2018-1,424-----------
01.03.2018-1,611.9-----------
02.03.20181,655.61,6651,649.31,6651,649.31,665-2382,7805166,50010
05.03.20181,6461,641.81,6531,6531,638.91,638.9-1.57 %1232,9192229,85214
06.03.2018-1,667.2---------233,40814
07.03.2018-1,661.4---------232,59614
12.03.2018-1,674.3---------234,40214
13.03.20181,6811,6811,6811,6811,6811,681-1116,8101268,96016
14.03.20181,6901,6901,6901,6901,6901,690+0.54 %1116,9001304,20018
15.03.20181,657.51,6571,658.91,658.91,6571,657-1.95 %1466,3004364,54022
16.03.20181,673.71,699.91,6691,699.91,6681,699.9+2.59 %313552,321331,427,91684
19.03.2018-1,693---------1,422,12084
20.03.2018-1,685---------1,415,40084
21.03.20181,6971,6981,7201,7201,6901,698-17271,527161,901,760112
22.03.20181,716.31,7201,718.81,7201,7101,720+1.30 %1351,48831,960,800114
23.03.20181,695.51,695.51,695.51,695.51,695.51,695.5-1.42 %3150,86532,034,600120
26.03.20181,717.41,7251,724.51,729.51,694.81,725+1.74 %1585,86852,173,500126
27.03.20181,732.11,739.91,705.81,739.91,705.81,739.9+0.86 %2486,60452,122,678122
28.03.20181,721.31,718.21,7401,7401,718.21,718.2-1.25 %37206,559122,508,572146
29.03.20181,7251,7251,7251,7251,7251,725+0.40 %1117,25012,553,000148
30.03.2018-1,717.5---------2,541,900148
02.04.2018-1,716---------2,539,680148
03.04.20181,6901,6901,6901,6901,6901,690-3284,50052,501,200148
04.04.20181,7021,7051,6991,7051,6991,705+0.89 %1234,04022,557,500150
05.04.2018-1,708.2---------2,562,300150
06.04.20181,704.61,7051,716.11,716.11,7001,705-16153,41392,557,500150
10.04.20181,7051,7051,7051,7051,7051,705-18170,500102,830,300166
11.04.20181,706.21,7591,7051,7591,7051,759+3.17 %1101,484,390875,488,080312
12.04.20181,766.51,7491,7591,7741,7591,774+0.85 %1235,33025,456,880312
13.04.20181,748.61,7451,746.61,7501,7451,745-1.64 %25227,316135,863,200336
16.04.20181,755.31,755.41,749.91,769.91,749.91,769.9+1.43 %37297,792176,249,224356
17.04.20181,7581,7581,7581,7581,7581,758-0.67 %1117,58016,258,480356
18.04.20181,7641,7601,7641,7641,7641,764+0.34 %1117,64016,265,600356
19.04.20181,768.51,7601,768.51,768.51,768.51,768.5+0.26 %1117,68516,265,600356
20.04.20181,768.51,761.21,768.51,768.51,768.51,768.5-1117,68516,269,872356
23.04.20181,758.21,758.31,7581,758.31,7581,758.3-0.58 %1235,16326,259,548356
24.04.20181,7461,748.21,743.71,748.21,743.71,748.2-0.57 %1234,91926,258,556358
25.04.20181,7441,745.81,755.51,755.51,7221,754.6+0.37 %1352,32136,249,964358
26.04.20181,734.81,742.51,7271,742.51,7271,742.5-0.69 %1234,69526,203,300356
27.04.20181,758.81,758.81,758.81,758.81,758.81,758.8+0.94 %1117,58816,261,328356
02.05.20181,743.61,749.91,749.81,749.91,7321,749.9-0.51 %15104,61666,194,646354
03.05.20181,7441,749.81,7451,749.81,7321,749.8-0.01 %1469,75846,194,292354
04.05.20181,749.81,749.81,749.81,749.81,749.81,749.8-1117,49816,194,292354
07.05.2018-1,730.8---------6,127,032354
08.05.20181,7201,7221,7201,7201,7201,720-1117,20016,130,320356
10.05.20181,7401,7401,7401,7401,7401,740+1.16 %2134,80026,264,000360
11.05.20181,7401,7401,7401,7401,7401,740-2134,80026,264,000360
14.05.20181,738.21,749.21,7301,749.41,7301,749.2+0.53 %1486,91056,192,168354
15.05.20181,749.51,749.51,749.51,749.51,749.51,749.5+0.02 %1117,49516,193,230354
16.05.20181,7461,7491,7491,7491,7401,749-0.03 %1352,38036,156,480352
17.05.20181,7401,745.81,738.81,745.81,738.81,745.8-0.18 %171,600,814929,113,076522
18.05.20181,746.81,746.71,746.81,746.81,746.81,746.8+0.06 %1117,46819,117,774522
21.05.20181,742.51,743.81,7401,743.81,7401,743.8-0.17 %1352,27639,137,512524
22.05.20181,746.31,748.71,7461,7491,744.11,748.7+0.28 %19192,089119,198,162526
23.05.20181,748.81,744.31,748.81,748.81,748.81,748.8+0.01 %1117,48819,175,018526
24.05.20181,7151,6871,733.21,733.21,685.21,686.3-3.57 %18960,404567,658,980454
25.05.20181,672.51,6441,6851,685.91,6171,644-2.51 %3111,204,178725,556,720338
29.05.20181,684.71,6851,6841,6851,6841,685+2.49 %1350,54035,729,000340
30.05.2018-1,667.6---------5,669,840340
31.05.20181,658.21,666.71,658.21,658.21,658.21,658.2-1116,58215,700,114342
01.06.20181,684.81,6831,684.81,684.81,684.81,684.8+1.60 %1116,84815,722,200340
04.06.2018-1,675.1---------5,695,340340
05.06.20181,655.31,655.11,655.11,6601,6551,655.1-19331,062205,296,320320
06.06.20181,6551,6551,6551,6551,6551,655-0.01 %1116,55015,296,000320
07.06.2018-1,666.4---------5,332,480320
08.06.20181,605.11,6051,655.21,655.21,6001,605-16401,268254,654,500290
11.06.20181,602.91,632.81,600.11,632.81,6001,632.8+1.73 %19464,828294,082,000250
12.06.20181,638.81,638.81,638.81,638.81,638.81,638.8+0.37 %1116,38814,097,000250
13.06.20181,608.81,5801,6101,636.51,5801,580-3.59 %1348,26534,013,200254
14.06.20181,592.71,570.31,625.81,625.81,570.31,570.3-0.61 %1347,78133,988,562254
15.06.20181,610.11,612.651,6001,6281,590.91,616.4+2.94 %123606,11937--
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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine