Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 26.04.2024 16:01
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-9.10
Contract Trading Symbol:
UXU0
First Trading Day:
28.04.2010
Last Trading Day:
15.09.2010
Delivery:
15.09.2010
•
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
27.05.2010
1,755
1,800
1,727
1,800
1,718
1,800
-
1
5
8,775
5
7,200
4
28.05.2010
-
1,850
-
-
-
-
-
-
-
-
-
7,400
4
31.05.2010
1,910
1,910
1,910
1,910
1,910
1,910
-
2
1
3,820
2
7,640
4
01.06.2010
1,858.64
1,900
1,860
1,891.5
1,850
1,891.5
-0.97 %
1
9
120,812
65
102,600
54
02.06.2010
1,926.74
1,939
1,912
1,939
1,909
1,939
+2.51 %
10
11
132,945
69
135,730
70
03.06.2010
2,001.87
2,005
1,995
2,020
1,987
2,010
-
1
12
130,122
65
156,390
78
04.06.2010
1,947.85
1,924.7
1,995
1,998
1,910
1,924.7
-4.24 %
1
18
352,561
181
284,856
148
07.06.2010
1,848.39
1,865
1,840
1,950
1,785
1,865
-3.10 %
5
137
4,334,476
2,345
149,200
80
08.06.2010
1,877.71
1,870
1,875
1,898
1,857
1,870
+0.27 %
2
129
3,809,877
2,029
299,200
160
09.06.2010
1,909.58
1,923
1,895
1,929
1,895
1,925.99
+2.99 %
5
82
2,289,585
1,199
403,830
210
10.06.2010
1,928.27
1,970
1,913
1,975
1,885.1
1,972
+2.39 %
3
97
4,874,666
2,528
232,460
118
11.06.2010
1,963.85
1,961
1,974.5
1,984
1,944
1,961
-0.56 %
1
44
1,247,042
635
521,626
266
14.06.2010
2,038.22
2,068
2,002
2,071.99
1,998
2,068
+5.46 %
10
116
2,366,376
1,161
1,174,624
568
15.06.2010
2,084.27
2,115.41
2,020.01
2,127
2,015
2,115.41
+2.29 %
6
327
5,435,780
2,608
1,116,936
528
16.06.2010
2,152.58
2,150
2,179.95
2,180
2,120.6
2,150
+1.64 %
1
544
11,025,495
5,122
1,311,500
610
17.06.2010
2,150.5
2,146
2,140
2,165
2,131
2,146
-0.19 %
1
365
6,599,886
3,069
1,575,164
734
18.06.2010
2,148.18
2,154
2,155
2,174
2,135.05
2,154
+0.37 %
9
229
3,310,348
1,541
1,908,444
886
21.06.2010
2,200.59
2,235
2,180
2,237
2,152
2,235
+3.76 %
1
308
5,659,909
2,572
2,538,960
1,136
22.06.2010
2,216.79
2,191
2,200
2,270
2,183
2,191
-1.97 %
10
587
13,810,576
6,230
2,651,110
1,210
23.06.2010
2,175.82
2,159
2,180
2,202
2,142
2,159
-1.46 %
10
461
8,237,658
3,786
3,070,098
1,422
24.06.2010
2,130.16
2,127
2,170
2,170
2,115.4
2,127
-1.48 %
9
589
11,752,071
5,517
3,807,330
1,790
25.06.2010
2,067.02
2,060.01
2,123
2,123
2,030
2,060.01
-3.15 %
41
778
21,108,437
10,212
3,567,937
1,732
29.06.2010
1,967.5
1,922
2,227.01
2,227.01
1,895
1,928.96
-6.36 %
3
955
27,295,129
13,873
5,439,260
2,830
30.06.2010
1,897.69
1,889.5
1,900
2,070
1,858
1,889.89
-2.02 %
16
1,080
27,947,285
14,727
5,162,114
2,732
01.07.2010
1,837.83
1,820.08
1,827
1,859.74
1,811
1,820.08
-3.69 %
1
621
14,491,271
7,885
8,452,452
4,644
02.07.2010
1,880.5
1,910
1,840.15
1,940
1,835
1,910
+4.94 %
9
821
20,012,242
10,642
8,369,620
4,382
05.07.2010
1,927.77
1,925
1,890
1,956.5
1,890
1,925
+0.78 %
4
911
18,697,436
9,699
7,049,350
3,662
06.07.2010
2,001.89
2,019.5
1,991.94
2,027.97
1,969
2,019.5
+4.91 %
10
828
18,071,102
9,027
7,350,980
3,640
07.07.2010
1,996.4
2,005.99
2,004
2,015
1,979
2,005.99
-0.67 %
4
1,056
21,904,451
10,972
8,962,763
4,468
08.07.2010
2,027.61
2,008.5
2,055
2,065
2,008
2,008.5
+0.12 %
1
923
19,935,418
9,832
8,656,635
4,310
09.07.2010
1,983.83
1,992
2,010.01
2,021.99
1,963
1,992
-0.82 %
8
888
21,068,294
10,620
8,768,784
4,402
12.07.2010
1,984.7
1,972
1,982
1,995
1,971
1,972
-1.00 %
20
541
11,402,125
5,745
7,895,888
4,004
13.07.2010
1,986.8
1,992.36
1,978
2,004.69
1,966.5
1,992.36
+1.03 %
1
612
14,229,428
7,162
9,830,304
4,934
14.07.2010
1,980.11
1,972.99
2,020.01
2,020.01
1,955.01
1,972.99
-0.97 %
2
480
9,284,746
4,689
10,385,819
5,264
15.07.2010
1,967.13
1,951.39
1,967
1,981
1,946.02
1,951.39
-1.10 %
20
553
10,594,980
5,386
10,916,076
5,594
16.07.2010
1,949.37
1,927.95
1,955
1,972
1,921
1,927.95
-1.20 %
1
589
13,357,109
6,852
10,673,131
5,536
19.07.2010
1,931.58
1,923.7
1,926
1,945
1,905.1
1,923.7
-0.22 %
6
569
11,487,112
5,947
13,769,845
7,158
20.07.2010
1,906.97
1,911
1,928
1,933.49
1,884
1,911
-0.66 %
2
745
16,708,850
8,762
15,219,204
7,964
21.07.2010
1,949.9
1,952.18
1,930
2,012
1,918
1,952.18
+2.16 %
20
935
21,819,325
11,190
11,080,574
5,676
22.07.2010
1,974.02
1,994
1,951
2,003
1,948
1,993
+2.09 %
1
740
19,951,434
10,107
11,509,368
5,772
23.07.2010
2,000.06
1,984.85
1,999
2,014.1
1,977
1,984.85
-0.41 %
5
649
16,308,469
8,154
12,826,101
6,462
26.07.2010
1,992.93
1,999.35
1,988.99
2,005.98
1,984
1,999.35
+0.73 %
10
358
10,666,162
5,352
12,495,938
6,250
27.07.2010
2,016.56
2,017.5
2,010
2,022.75
2,007
2,017.5
+0.91 %
10
468
8,122,722
4,028
10,745,205
5,326
28.07.2010
2,016.78
2,015
2,022.99
2,028
2,007.08
2,015
-0.12 %
1
544
13,941,983
6,913
12,497,030
6,202
29.07.2010
2,053.56
2,080
2,020
2,091.5
2,018
2,080
+3.23 %
11
701
16,327,830
7,951
12,796,160
6,152
30.07.2010
2,057.21
2,065.01
2,075
2,075
2,029
2,065.01
-0.72 %
2
801
17,936,802
8,719
15,594,956
7,552
02.08.2010
2,124.13
2,159.01
2,070.49
2,163
2,070.49
2,159.01
+4.55 %
1
786
15,712,203
7,397
11,339,121
5,252
03.08.2010
2,170.04
2,149.15
2,155
2,194.49
2,120.01
2,149.15
-0.46 %
3
1,124
26,159,797
12,055
14,021,055
6,524
04.08.2010
2,125.45
2,130
2,146.5
2,153.99
2,097
2,130
-0.89 %
56
1,509
33,208,038
15,624
18,313,740
8,598
05.08.2010
2,124.16
2,120
2,125
2,145
2,106
2,120
-0.47 %
1
959
20,944,229
9,860
15,582,000
7,350
06.08.2010
2,102.89
2,089.01
2,130
2,135
2,084.01
2,089.01
-1.46 %
17
793
21,190,805
10,077
16,766,394
8,026
09.08.2010
2,119.71
2,115.01
2,100
2,133
2,100
2,115.01
+1.24 %
1
560
12,887,855
6,080
17,579,963
8,312
10.08.2010
2,080.08
2,065.99
2,108
2,113
2,059
2,065.99
-2.32 %
2
833
23,022,329
11,068
17,395,636
8,420
11.08.2010
2,036.39
2,018.64
2,040
2,055.5
2,018.61
2,018.61
-2.29 %
39
752
17,354,150
8,522
14,340,419
7,104
12.08.2010
1,997.97
1,999.99
2,005
2,033
1,972.01
1,999.99
-0.92 %
10
1,081
24,896,745
12,461
16,743,916
8,372
13.08.2010
2,017.01
2,019.99
2,030
2,047
1,997.51
2,019.99
+1.00 %
1
817
21,658,651
10,738
17,533,513
8,680
16.08.2010
2,012.13
2,010.03
2,030
2,033.97
2,003
2,010.03
-0.49 %
10
897
30,264,513
15,041
20,257,082
10,078
17.08.2010
2,037.04
2,050
2,017
2,059
2,017
2,050
+1.99 %
20
600
17,526,706
8,604
20,114,600
9,812
18.08.2010
2,049.91
2,053.69
2,045
2,062
2,035
2,053.69
+0.18 %
2
697
22,626,902
11,038
22,323,610
10,870
19.08.2010
2,060.5
2,046
2,066
2,072.99
2,045
2,046
-0.37 %
34
622
23,603,049
11,455
22,178,640
10,840
20.08.2010
2,024.17
2,015.25
2,041
2,046
2,010.01
2,015.25
-1.50 %
12
845
22,170,756
10,953
20,849,777
10,346
21.08.2010
2,023.16
2,028
2,019.99
2,028.5
2,018
2,028
+0.63 %
2
88
1,871,423
925
20,190,768
9,956
25.08.2010
1,981.12
1,972
1,998
2,016
1,949.5
1,972
-2.76 %
34
911
27,285,985
13,773
19,242,776
9,758
26.08.2010
1,987.1
1,987.05
1,989
2,010
1,971
1,987.05
+0.76 %
9
741
14,835,700
7,466
18,014,595
9,066
27.08.2010
1,983.96
1,991
1,979
2,015
1,966.01
1,991
+0.20 %
1
778
17,317,953
8,729
21,180,258
10,638
30.08.2010
1,990.34
1,986
2,005
2,005
1,983.02
1,986
-0.25 %
1
388
7,352,329
3,694
20,412,108
10,278
31.08.2010
1,960.05
1,972.88
1,965
1,979.99
1,944
1,972
-0.70 %
7
642
17,740,430
9,051
19,665,668
9,968
01.09.2010
1,967.67
1,983
1,975
1,985
1,956.02
1,983
+0.56 %
7
723
21,595,159
10,975
23,244,726
11,722
02.09.2010
1,985.92
1,988
1,985.01
1,995
1,978.78
1,988
+0.25 %
15
569
17,051,109
8,586
17,939,712
9,024
03.09.2010
1,992.16
2,002.96
1,989
2,011.9
1,975.86
2,002.9
+0.75 %
10
652
17,276,029
8,672
19,312,540
9,642
06.09.2010
2,009.97
2,009
2,014.99
2,017.86
2,006.08
2,009
+0.30 %
33
266
6,435,913
3,202
19,945,352
9,928
07.09.2010
1,996.05
1,997
1,990
2,004
1,990
1,997
-0.60 %
1
531
13,439,390
6,733
15,720,384
7,872
08.09.2010
2,008.26
2,014
2,001
2,024.96
1,990.25
2,014
+0.85 %
2
475
14,798,865
7,369
17,066,636
8,474
09.09.2010
2,021.91
2,024.9
2,009.99
2,034
2,009.99
2,024.9
+0.54 %
1
404
10,667,585
5,276
17,361,493
8,574
10.09.2010
2,016.34
2,016.11
2,022
2,026
2,006
2,016.11
-0.43 %
1
229
5,093,264
2,526
15,447,435
7,662
13.09.2010
2,022.92
2,024.9
2,020.01
2,040
2,016
2,024.9
+0.44 %
10
277
6,588,655
3,257
13,003,908
6,422
14.09.2010
2,019.06
2,012
2,027.96
2,027.96
2,012
2,012
-0.64 %
25
205
5,495,880
2,722
8,398,088
4,174
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
