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
Sunday, 20.09.2020 07:13
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-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:
 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
27.05.20101,7551,8001,7271,8001,7181,800-158,77557,2004
28.05.2010-1,850---------7,4004
31.05.20101,9101,9101,9101,9101,9101,910-213,82027,6404
01.06.20101,858.641,9001,8601,891.51,8501,891.5-0.97 %19120,81265102,60054
02.06.20101,926.741,9391,9121,9391,9091,939+2.51 %1011132,94569135,73070
03.06.20102,001.872,0051,9952,0201,9872,010-112130,12265156,39078
04.06.20101,947.851,924.71,9951,9981,9101,924.7-4.24 %118352,561181284,856148
07.06.20101,848.391,8651,8401,9501,7851,865-3.10 %51374,334,4762,345149,20080
08.06.20101,877.711,8701,8751,8981,8571,870+0.27 %21293,809,8772,029299,200160
09.06.20101,909.581,9231,8951,9291,8951,925.99+2.99 %5822,289,5851,199403,830210
10.06.20101,928.271,9701,9131,9751,885.11,972+2.39 %3974,874,6662,528232,460118
11.06.20101,963.851,9611,974.51,9841,9441,961-0.56 %1441,247,042635521,626266
14.06.20102,038.222,0682,0022,071.991,9982,068+5.46 %101162,366,3761,1611,174,624568
15.06.20102,084.272,115.412,020.012,1272,0152,115.41+2.29 %63275,435,7802,6081,116,936528
16.06.20102,152.582,1502,179.952,1802,120.62,150+1.64 %154411,025,4955,1221,311,500610
17.06.20102,150.52,1462,1402,1652,1312,146-0.19 %13656,599,8863,0691,575,164734
18.06.20102,148.182,1542,1552,1742,135.052,154+0.37 %92293,310,3481,5411,908,444886
21.06.20102,200.592,2352,1802,2372,1522,235+3.76 %13085,659,9092,5722,538,9601,136
22.06.20102,216.792,1912,2002,2702,1832,191-1.97 %1058713,810,5766,2302,651,1101,210
23.06.20102,175.822,1592,1802,2022,1422,159-1.46 %104618,237,6583,7863,070,0981,422
24.06.20102,130.162,1272,1702,1702,115.42,127-1.48 %958911,752,0715,5173,807,3301,790
25.06.20102,067.022,060.012,1232,1232,0302,060.01-3.15 %4177821,108,43710,2123,567,9371,732
29.06.20101,967.51,9222,227.012,227.011,8951,928.96-6.36 %395527,295,12913,8735,439,2602,830
30.06.20101,897.691,889.51,9002,0701,8581,889.89-2.02 %161,08027,947,28514,7275,162,1142,732
01.07.20101,837.831,820.081,8271,859.741,8111,820.08-3.69 %162114,491,2717,8858,452,4524,644
02.07.20101,880.51,9101,840.151,9401,8351,910+4.94 %982120,012,24210,6428,369,6204,382
05.07.20101,927.771,9251,8901,956.51,8901,925+0.78 %491118,697,4369,6997,049,3503,662
06.07.20102,001.892,019.51,991.942,027.971,9692,019.5+4.91 %1082818,071,1029,0277,350,9803,640
07.07.20101,996.42,005.992,0042,0151,9792,005.99-0.67 %41,05621,904,45110,9728,962,7634,468
08.07.20102,027.612,008.52,0552,0652,0082,008.5+0.12 %192319,935,4189,8328,656,6354,310
09.07.20101,983.831,9922,010.012,021.991,9631,992-0.82 %888821,068,29410,6208,768,7844,402
12.07.20101,984.71,9721,9821,9951,9711,972-1.00 %2054111,402,1255,7457,895,8884,004
13.07.20101,986.81,992.361,9782,004.691,966.51,992.36+1.03 %161214,229,4287,1629,830,3044,934
14.07.20101,980.111,972.992,020.012,020.011,955.011,972.99-0.97 %24809,284,7464,68910,385,8195,264
15.07.20101,967.131,951.391,9671,9811,946.021,951.39-1.10 %2055310,594,9805,38610,916,0765,594
16.07.20101,949.371,927.951,9551,9721,9211,927.95-1.20 %158913,357,1096,85210,673,1315,536
19.07.20101,931.581,923.71,9261,9451,905.11,923.7-0.22 %656911,487,1125,94713,769,8457,158
20.07.20101,906.971,9111,9281,933.491,8841,911-0.66 %274516,708,8508,76215,219,2047,964
21.07.20101,949.91,952.181,9302,0121,9181,952.18+2.16 %2093521,819,32511,19011,080,5745,676
22.07.20101,974.021,9941,9512,0031,9481,993+2.09 %174019,951,43410,10711,509,3685,772
23.07.20102,000.061,984.851,9992,014.11,9771,984.85-0.41 %564916,308,4698,15412,826,1016,462
26.07.20101,992.931,999.351,988.992,005.981,9841,999.35+0.73 %1035810,666,1625,35212,495,9386,250
27.07.20102,016.562,017.52,0102,022.752,0072,017.5+0.91 %104688,122,7224,02810,745,2055,326
28.07.20102,016.782,0152,022.992,0282,007.082,015-0.12 %154413,941,9836,91312,497,0306,202
29.07.20102,053.562,0802,0202,091.52,0182,080+3.23 %1170116,327,8307,95112,796,1606,152
30.07.20102,057.212,065.012,0752,0752,0292,065.01-0.72 %280117,936,8028,71915,594,9567,552
02.08.20102,124.132,159.012,070.492,1632,070.492,159.01+4.55 %178615,712,2037,39711,339,1215,252
03.08.20102,170.042,149.152,1552,194.492,120.012,149.15-0.46 %31,12426,159,79712,05514,021,0556,524
04.08.20102,125.452,1302,146.52,153.992,0972,130-0.89 %561,50933,208,03815,62418,313,7408,598
05.08.20102,124.162,1202,1252,1452,1062,120-0.47 %195920,944,2299,86015,582,0007,350
06.08.20102,102.892,089.012,1302,1352,084.012,089.01-1.46 %1779321,190,80510,07716,766,3948,026
09.08.20102,119.712,115.012,1002,1332,1002,115.01+1.24 %156012,887,8556,08017,579,9638,312
10.08.20102,080.082,065.992,1082,1132,0592,065.99-2.32 %283323,022,32911,06817,395,6368,420
11.08.20102,036.392,018.642,0402,055.52,018.612,018.61-2.29 %3975217,354,1508,52214,340,4197,104
12.08.20101,997.971,999.992,0052,0331,972.011,999.99-0.92 %101,08124,896,74512,46116,743,9168,372
13.08.20102,017.012,019.992,0302,0471,997.512,019.99+1.00 %181721,658,65110,73817,533,5138,680
16.08.20102,012.132,010.032,0302,033.972,0032,010.03-0.49 %1089730,264,51315,04120,257,08210,078
17.08.20102,037.042,0502,0172,0592,0172,050+1.99 %2060017,526,7068,60420,114,6009,812
18.08.20102,049.912,053.692,0452,0622,0352,053.69+0.18 %269722,626,90211,03822,323,61010,870
19.08.20102,060.52,0462,0662,072.992,0452,046-0.37 %3462223,603,04911,45522,178,64010,840
20.08.20102,024.172,015.252,0412,0462,010.012,015.25-1.50 %1284522,170,75610,95320,849,77710,346
21.08.20102,023.162,0282,019.992,028.52,0182,028+0.63 %2881,871,42392520,190,7689,956
25.08.20101,981.121,9721,9982,0161,949.51,972-2.76 %3491127,285,98513,77319,242,7769,758
26.08.20101,987.11,987.051,9892,0101,9711,987.05+0.76 %974114,835,7007,46618,014,5959,066
27.08.20101,983.961,9911,9792,0151,966.011,991+0.20 %177817,317,9538,72921,180,25810,638
30.08.20101,990.341,9862,0052,0051,983.021,986-0.25 %13887,352,3293,69420,412,10810,278
31.08.20101,960.051,972.881,9651,979.991,9441,972-0.70 %764217,740,4309,05119,665,6689,968
01.09.20101,967.671,9831,9751,9851,956.021,983+0.56 %772321,595,15910,97523,244,72611,722
02.09.20101,985.921,9881,985.011,9951,978.781,988+0.25 %1556917,051,1098,58617,939,7129,024
03.09.20101,992.162,002.961,9892,011.91,975.862,002.9+0.75 %1065217,276,0298,67219,312,5409,642
06.09.20102,009.972,0092,014.992,017.862,006.082,009+0.30 %332666,435,9133,20219,945,3529,928
07.09.20101,996.051,9971,9902,0041,9901,997-0.60 %153113,439,3906,73315,720,3847,872
08.09.20102,008.262,0142,0012,024.961,990.252,014+0.85 %247514,798,8657,36917,066,6368,474
09.09.20102,021.912,024.92,009.992,0342,009.992,024.9+0.54 %140410,667,5855,27617,361,4938,574
10.09.20102,016.342,016.112,0222,0262,0062,016.11-0.43 %12295,093,2642,52615,447,4357,662
13.09.20102,022.922,024.92,020.012,0402,0162,024.9+0.44 %102776,588,6553,25713,003,9086,422
14.09.20102,019.062,0122,027.962,027.962,0122,012-0.64 %252055,495,8802,7228,398,0884,174
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, 2008-2020. 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