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, 26.05.2019 20:53
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-9.11
Contract Trading Symbol:UXU1
First Trading Day:15.03.2011
Last Trading Day:15.09.2011
Delivery:15.09.2011
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
16.03.20112,492.162,460.052,5052,5052,460.052,460.05-10287,22635172,20470
17.03.2011-2,502.5---------175,17570
18.03.20112,5752,5752,5752,5752,5752,575-25164,37525309,000120
21.03.20112,733.432,7602,650.052,750.052,650.052,750.05+6.80 %504169,47362331,200120
22.03.20112,7652,7552,7652,7652,7652,765+0.54 %10127,65010385,700140
23.03.20112,748.732,774.92,7152,774.952,7152,774.95+0.36 %116346,340126371,837134
24.03.20112,831.442,8502,7992,8502,7992,850+2.70 %15116,08941273,60096
25.03.20112,8752,875.052,8752,8752,8752,875+0.88 %11131,62511253,00488
28.03.20112,850.462,863.952,840.052,8652,840.052,865-0.35 %1334,20612274,93996
29.03.20112,772.322,7552,785.052,798.952,7502,755-3.84 %110144,16152192,85070
30.03.2011-2,842.5---------198,97570
31.03.2011-2,799.5---------195,96570
01.04.20112,849.982,8502,849.92,8502,849.92,850-10457,00020296,400104
04.04.20112,872.052,872.052,872.052,872.052,872.052,872.05+0.77 %112,8721298,693104
05.04.20112,808.282,8042,8052,8102,8042,804-2.37 %1558,97421375,736134
06.04.20112,803.582,8152,8002,8202,7902,815+0.39 %1511299,983107461,660164
07.04.20112,780.922,8032,783.42,8052,7752,805-0.36 %1555,61820465,298166
08.04.20112,806.512,803.052,8032,8102,8032,803.05-0.07 %1311,2264459,700164
11.04.20112,755.912,742.22,7602,7602,7402,740-2.25 %2360,63022526,502192
12.04.20112,676.832,6502,7102,7102,6502,650-3.28 %11096,36636434,600164
13.04.20112,692.542,7002,6502,7202,6502,700+1.89 %1529,61811442,800164
14.04.20112,688.582,6972,676.12,7052,676.12,697-0.11 %21688,72333453,096168
15.04.20112,726.822,7402,7102,7402,7102,740+1.59 %61062,71723504,160184
18.04.20112,688.232,6202,7102,7102,6202,620-4.38 %510129,03548450,640172
19.04.20112,644.162,6652,6352,6652,6352,665+1.72 %511158,65060458,380172
20.04.20112,731.022,7202,7242,7452,715.12,715.1+1.88 %220196,63372489,600180
21.04.20112,682.792,6602,749.952,749.952,6602,660-2.03 %614169,01663553,280208
22.04.20112,661.542,6882,6452,6882,6452,688+1.05 %525311,401117548,352204
26.04.20112,664.172,6552,6852,7002,6452,655-1.23 %325258,42497610,650230
27.04.20112,6652,6652,6652,6652,6652,665+0.38 %1626,65010612,950230
28.04.20112,685.942,693.852,6802,693.852,6802,693.85+1.08 %11196,69436630,361234
29.04.20112,689.722,691.12,6802,691.12,6802,691.1-0.10 %5443,03616613,571228
04.05.20112,655.62,6452,6752,6752,6452,645-1.71 %513161,99161507,840192
05.05.20112,6292,6002,6452,6452,6002,600-1.70 %1534,17713540,800208
06.05.20112,623.232,6162,5602,6752,5602,616+0.62 %10797,06037486,576186
10.05.20112,6302,6302,6302,6302,6302,630+0.54 %6226,30010531,260202
11.05.20112,6352,6212,6352,6352,6352,635+0.19 %112,6351524,200200
12.05.20112,472.592,4552,4752,4752,4552,455-6.83 %1432,14413535,190218
13.05.20112,466.432,440.12,4802,4802,440.12,440.1-0.61 %116157,85264741,790304
16.05.20112,388.622,4502,3872,4502,3602,450+0.41 %813437,118183637,000260
17.05.20112,477.562,4652,443.82,5052,443.82,465+0.61 %1010126,35551606,390246
18.05.20112,512.52,5002,5152,5152,5002,500+1.42 %2230,15012615,000246
19.05.2011-2,502.4---------615,590246
20.05.20112,468.332,4702,4602,4902,4302,470-1829,62012597,740242
23.05.20112,443.822,431.752,449.852,449.852,431.752,431.75-1.55 %137,3313603,074248
24.05.20112,487.482,4952,470.12,4952,467.052,495+2.60 %8529,85012613,770246
25.05.20112,473.052,4662,480.12,480.12,4662,466-1.16 %124,9462606,636246
26.05.20112,4852,4852,4852,4852,4852,485+0.77 %214,9702611,310246
27.05.20112,495.182,4902,4952,500.72,4902,490+0.20 %139,9814612,540246
30.05.20112,470.132,4782,4652,4852,4652,478-0.48 %611209,96185832,608336
31.05.20112,512.162,495.052,5052,5172,495.052,495.05+0.69 %49221,070881,197,624480
01.06.20112,473.42,4572,4942,4942,458.052,458.05-1.48 %10661,620,0766551,346,436548
02.06.20112,404.462,4102,393.72,4202,391.72,400.45-2.34 %134414,097,3585,8639,129,0803,788
03.06.20112,383.522,3802,391.92,416.752,344.152,380-0.85 %51637,216,6643,02611,052,7204,644
06.06.20112,357.372,3592,381.12,381.12,3432,359-0.88 %2526912,102,7385,13416,442,2306,970
07.06.20112,365.172,3752,3692,378.32,351.852,375+0.68 %252217,753,0323,27819,950,0008,400
08.06.20112,337.492,325.652,3732,3732,3182,325.7-2.08 %756423,664,77310,12434,540,55414,852
09.06.20112,343.822,373.72,3402,373.72,3212,373.7+2.06 %956328,236,02412,04743,794,76518,450
10.06.20112,353.062,348.92,349.252,367.92,315.72,348.9-1.04 %1050324,735,33910,51243,351,29818,456
14.06.20112,359.712,3712,3602,372.52,347.252,371+0.94 %560221,218,5278,99242,900,87418,094
15.06.20112,359.442,354.32,3592,373.92,345.052,354.3-0.70 %61,51548,642,27020,61667,469,52928,658
16.06.20112,335.382,335.32,3302,347.92,321.92,335.3-0.81 %333,48588,326,42337,82175,070,55432,146
17.06.20112,327.322,334.62,323.52,3392,317.052,334.6-0.03 %42,79173,778,35031,70168,240,35829,230
20.06.20112,319.582,3292,3152,3292,3102,329-0.24 %12,17552,587,28222,67169,054,85029,650
21.06.20112,355.62,3562,3382,366.952,3382,356+1.16 %12,22857,815,90924,54483,308,16035,360
22.06.20112,346.892,348.82,3502,354.52,3402,348.8-0.31 %51,86446,660,89719,88286,835,13636,970
23.06.20112,322.082,309.152,3342,338.152,304.52,309.15-1.69 %12,53668,849,73629,65055,687,46124,116
24.06.20112,312.082,2832,3282,3332,2802,283-1.13 %13,36178,576,02733,98569,284,48430,348
25.06.20112,274.52,268.52,2702,286.952,262.152,268.5-0.64 %573013,219,4165,81272,251,72531,850
29.06.20112,308.432,308.52,3092,323.22,290.42,308.5+1.76 %12,95162,777,74927,19583,687,74236,252
30.06.20112,311.472,3102,308.52,323.32,3032,310+0.06 %11,73132,295,86813,97287,544,38037,898
01.07.20112,321.732,3342,3002,334.852,2902,334+1.04 %12,67559,638,28225,68793,252,63639,954
04.07.20112,336.432,3362,336.752,3432,331.52,336+0.09 %281,22421,495,1539,20095,654,52840,948
05.07.20112,320.812,317.42,3302,3302,315.052,317.4-0.80 %11,99147,028,90220,26486,341,68937,258
06.07.20112,308.912,311.352,312.12,315.82,302.42,311.35-0.26 %11,73640,131,16317,38191,460,12039,570
07.07.20112,333.342,358.72,3182,358.72,316.952,358.7+2.05 %22,52257,733,75724,74396,735,00441,012
08.07.20112,361.172,337.32,357.952,385.052,331.252,337.3-0.91 %13,848103,959,92844,029105,543,11945,156
11.07.20112,315.52,3152,3192,324.42,309.152,315-0.95 %21,92948,699,66021,032103,554,58044,732
12.07.20112,298.092,318.252,2752,324.72,271.152,321.8+0.29 %53,64684,700,53336,857105,072,36345,324
13.07.20112,327.622,339.12,3352,3432,313.552,339.1+0.74 %12,95565,524,80928,15198,710,02042,200
14.07.20112,338.082,3342,332.62,3462,327.852,334-0.22 %12,63959,857,30725,60196,496,89641,344
15.07.20112,320.142,315.852,3152,3292,3102,315.85-0.78 %102,06346,289,15119,95186,186,67437,216
18.07.20112,302.562,300.852,3202,3202,295.652,300.85-0.65 %11,81336,820,20015,99193,515,74740,644
19.07.20112,324.662,331.952,3152,335.52,314.452,331.95+1.35 %52,01946,128,14019,84391,920,80539,418
20.07.20112,337.772,323.052,3552,3552,323.052,323.05-0.38 %51,74740,169,91317,18394,306,53840,596
21.07.20112,326.812,345.252,3152,350.12,310.152,345.25+0.96 %502,64066,900,31328,75295,113,95940,556
22.07.20112,356.32,347.92,3592,367.42,345.052,347.9+0.11 %72,73958,518,69024,83588,886,79837,858
25.07.20112,335.672,344.052,326.82,344.752,326.82,344.7-0.14 %11,65234,717,38014,86490,996,02138,820
26.07.20112,349.42,341.052,3542,3682,336.62,341.05-0.16 %12,11846,694,32219,87591,951,76239,278
27.07.20112,329.752,319.32,332.452,340.72,316.552,319.3-0.93 %12,34660,678,31526,045106,353,82145,856
28.07.20112,325.532,326.152,3252,3362,3152,326.15+0.30 %32,22939,036,36516,786108,538,15946,660
29.07.20112,316.192,3272,3182,327.52,303.72,327+0.04 %61,86645,019,73919,437103,849,35644,628
01.08.20112,342.972,335.852,365.052,365.052,3282,335.85+0.38 %12,22242,053,92417,949102,328,91743,808
02.08.20112,320.362,3182,329.92,329.92,3112,318-0.76 %1111,92244,922,09419,360109,687,76047,320
03.08.20112,299.812,2852,3002,311.252,2852,285-1.42 %22,61758,631,37125,494106,892,30046,780
04.08.20112,265.872,220.352,293.052,2962,220.352,220.35-2.83 %13,87685,291,83337,642116,217,56052,342
05.08.20112,167.82,1852,1502,2602,106.252,185-1.59 %235,836140,965,70765,037105,456,84048,264
08.08.20112,054.151,9722,139.52,178.851,970.051,974-9.66 %208,246194,302,41594,57594,257,65647,798
09.08.20111,887.631,933.51,999.952,049.91,783.81,933.5-2.05 %110,679247,839,678131,27884,544,22143,726
10.08.20111,875.051,8051,975.31,9971,7861,805-6.65 %259,709266,193,131141,96669,322,83038,406
11.08.20111,757.231,761.951,806.851,8501,685.151,761.95-2.38 %1910,622245,039,902139,42472,331,57141,052
12.08.20111,808.171,837.151,7421,8901,730.051,837.15+4.27 %16,888173,116,32495,741100,128,34954,502
15.08.20111,880.371,883.11,864.91,9081,845.21,883.1+2.50 %105,051125,739,84666,17497,906,13551,992
16.08.20111,839.441,857.51,8551,879.451,802.551,857.5-1.36 %15,501137,556,79574,78266,190,15535,634
17.08.20111,841.81,853.051,837.21,8751,816.551,853.05-0.24 %14,033110,161,78559,81266,038,99635,638
18.08.20111,787.031,759.91,831.11,831.11,7401,759.9-5.03 %235,475120,757,53167,55655,236,22131,386
19.08.20111,674.041,719.951,7201,7301,630.71,719.95-2.27 %166,841158,650,53594,77153,070,77730,856
22.08.20111,729.051,750.51,699.91,772.151,675.051,750.5+1.78 %54,995129,582,07274,94461,582,59035,180
23.08.20111,774.121,7351,7651,811.451,7331,735-0.88 %15,196139,311,12278,52473,505,01042,366
25.08.20111,739.691,6751,789.61,8001,6751,675-3.46 %2965,050125,737,58472,27683,110,15049,618
26.08.20111,673.691,7021,6651,7081,6501,702+1.61 %75,03298,084,71958,60469,039,92840,564
29.08.20111,762.961,787.051,7301,796.51,728.951,787.05+5.00 %12,81461,261,34734,74776,167,64542,622
30.08.20111,756.891,7571,7881,8011,7381,757-1.68 %104,46399,464,70156,61475,614,25243,036
31.08.20111,781.441,788.351,7691,804.41,751.551,788.35+1.78 %123,73176,610,91843,00582,882,86946,346
01.09.20111,758.021,7611,770.051,7801,742.051,761-1.53 %54,24592,338,31752,52479,938,83445,394
02.09.20111,710.041,697.51,736.41,7451,681.91,697.5-3.61 %13,81173,076,75942,73475,694,92044,592
05.09.20111,637.81,606.21,6301,6721,603.251,606.15-5.38 %33,95174,703,37645,61267,026,72641,730
06.09.20111,600.281,5731,637.751,6401,564.351,573-2.06 %14,917104,728,54365,44461,444,52639,062
07.09.20111,603.431,623.21,6101,629.451,5871,623.2+3.19 %23,33372,999,24145,52767,995,84841,890
08.09.20111,610.381,605.81,6281,636.951,586.151,605.8-1.07 %14,01382,248,76951,07459,379,27236,978
09.09.20111,541.521,5081,5901,591.051,489.31,507.05-6.15 %44,96596,380,50462,52340,942,20027,150
12.09.20111,426.691,424.251,462.51,4701,395.851,424.25-5.49 %32,91256,447,51839,53024,200,85616,992
13.09.20111,442.191,4661,4501,475.751,4101,466+2.93 %454,45674,967,75251,98222,421,00415,294
14.09.20111,473.851,467.551,445.051,4921,445.051,467.55+0.11 %53,07850,357,72134,09620,084,88913,686
15.09.20111,499.981,504.151,498.61,507.51,4861,503+2.42 %51,61225,345,33915,809--
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, 2008-2019. 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