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
Tuesday, 23.07.2019 04:13
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-9.13
Contract Trading Symbol:UXU3
First Trading Day:18.03.2013
Last Trading Day:16.09.2013
Delivery:16.09.2013
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
18.03.2013986.5981995.5995.5981981-11041,4344256,89858
19.03.2013971.7975960.8982.5960.8975-0.61 %57107,858111132,600136
20.03.2013979.2979.3980980977.2979.3+0.44 %1412,73013158,647162
21.03.2013970.2970.2970970.2970970.2-0.93 %25225,22526205,682212
22.03.2013957.7951.8952.7959.4951.8951.8-1.90 %4432,56134251,275264
25.03.2013944.8949.9958.5958.5923.3949.9-0.20 %11230,23432292,569308
26.03.2013918.2944928.8944912.8944-0.62 %11116,52818305,856324
27.03.2013924.3924.3924.3924.3924.3924.3-2.09 %119241301,322326
28.03.2013944.2950949950915.5950+2.78 %11667,03671317,300334
29.03.2013913.1940944.5944.5905.8940-1.05 %11034,69838319,600340
01.04.2013858.6846890890846846-10.00 %21341,21548296,100350
02.04.2013840.8851.5848.6851.5822.9851.5+0.65 %251355,49266309,946364
03.04.2013849.3851.3847.3851.3847.3851.3-0.02 %121,6992313,278368
04.04.2013858.5851.8835.7869.6835.7851.8+0.06 %197,7279315,166370
05.04.2013834.8825.9885885805805-5.49 %154,1745308,887374
08.04.2013-826.7---------309,186374
09.04.2013850.7850.7850.7850.7850.7850.7-118511319,863376
10.04.2013854.8857856.8860850857+0.74 %144,2745330,802386
11.04.2013846.3843.7850850841.9843.7-1.55 %145,0786332,418394
12.04.2013836.6844.7840.2840.2833833-1.27 %121,6732331,122392
15.04.2013819.4815823824.2815815-2.16 %166,5558329,260404
16.04.2013803810802.6810798.4810-0.61 %178,03010333,720412
17.04.2013-839.7---------345,956412
18.04.2013824.1816.1831831816.1816.1-154,9456337,865414
19.04.2013828.5834.5826.7830.2826.7830.2+1.73 %121,6572345,483414
22.04.2013856.2847.6846.9860.8846.9847.6+2.10 %169,41811359,382424
23.04.2013-842---------357,008424
24.04.2013858.3864.4850.4865.8850.4864.4-1612,01614366,506424
25.04.2013853.5850852.7859.6846.9850-1.67 %176,8288362,100426
26.04.2013826.4825.6827.7839.7825.2825.6-2.87 %25952,89064335,194406
29.04.2013844.4846.2841.9846.2841.9846.2+2.50 %132,5333341,865404
30.04.2013856.7854857.2857.2854854+0.92 %15159,868186362,096424
07.05.2013-876.9---------371,806424
08.05.2013854.8852.6857857852.6852.6-133,4194361,502424
13.05.2013855857.5854.8857.5852.8857.5+0.58 %5312,82615372,155434
14.05.2013841.8839.9848849.9839.9839.9-2.05 %9611,78614347,719414
15.05.2013837.9837837.8841834.5837-0.34 %1931,00137390,042466
16.05.2013830.7835835.9836.4829.3836.4-0.07 %11543,19552350,700420
17.05.2013839.5844.3832.7847.5831.7844.3+0.94 %2824,34729368,115436
20.05.2013864872.2847.9881.9847.9872.2+3.30 %21262,21172488,432560
21.05.2013874.2865.2878878.7865.2865.2-0.80 %11286,54699448,174518
22.05.2013890.2886.4885.2903.1884.7886.4+2.45 %153313,341352476,883538
23.05.2013871877.6870.8880.7864.6877.6-0.99 %123114,970132503,742574
24.05.2013880.8879.9878.1892.3875.7879.9+0.26 %130176,159200487,465554
27.05.2013870872.8887.4887.4865.9872.8-0.81 %521100,925116488,768560
28.05.2013883.3888.9886888.9880.9888.9+1.84 %11031,79936508,451572
29.05.2013882.1877.7872.5889.8872.5877.7-1.26 %11737,93143552,951630
30.05.2013879.5874.7886.3887.7874.7874.7-0.34 %141387,842441927,1821,060
31.05.2013874.4873.1877.4877.8871.7873-0.19 %12368,201781,014,5421,162
03.06.2013867.8870.8865.5871.6861870.8-0.25 %179777,5338962,006,3232,304
04.06.2013874.6871.1875.6879871871.1+0.03 %129129,4421482,005,2722,302
05.06.2013864.9864866870.9860.2864-0.82 %575632,2687312,369,0882,742
06.06.2013863.5866.1860870.7857.7865.3+0.15 %173404,1304682,911,8283,362
07.06.2013863.8866.4866.2870857.7866.4+0.13 %3126973,4971,1273,999,3024,616
10.06.2013867.6868.4867.1872.4861.8868.4+0.23 %145227,3082624,279,4754,928
11.06.2013861857.3864866.7857857.3-1.28 %178542,4036304,787,1635,584
12.06.2013859.8861.3877877857861.5+0.49 %155485,8125655,365,8996,230
13.06.2013855.3857.5843.1861.5843.1857.5-0.46 %1143607,2797105,976,7756,970
14.06.2013867.4866.9860.1874.4859.7866.9+1.10 %51951,275,0281,4707,443,2038,586
17.06.2013884.4881.7887889875.7881.7+1.71 %24872,638,4072,6259,975,55411,314
18.06.2013885.7885.9878.4890.3877.5885.9+0.48 %21,5065,776,7176,52212,684,31614,318
19.06.2013887.9897.1883897.4881897+1.25 %251,3264,907,6345,52714,672,96816,356
20.06.2013883.7883.2886.3888.5878.3883-1.56 %231,8817,321,7738,28516,038,91218,160
21.06.2013883.6882.2879.8886.3879.8882.2-0.09 %11,0112,997,0643,39216,869,42819,122
25.06.2013877.2875883.5888.8871.1875-0.82 %101,2296,486,1297,39416,353,75018,690
26.06.2013877.6877.9875881.8873.7877.9+0.33 %19874,400,3575,01517,661,59220,118
27.06.2013878.7878.2877.6881.7874.9878.2+0.03 %17532,420,8392,75517,058,15719,424
01.07.2013883.4886877.1887.3877886+0.89 %101,0853,705,7184,19518,930,27621,366
02.07.2013882.8883.9885.8888.8879.7883.9-0.24 %88283,285,1483,72118,602,55921,046
03.07.2013873.5874879.8881.7871.1874-1.12 %21,0495,393,1006,17016,612,99219,008
04.07.2013874.4874.7877877.7870.1874.7+0.08 %21,0413,389,0263,87617,884,11620,446
05.07.2013876.6872.1876.6881871.8872.1-0.30 %39774,150,6584,73517,905,95720,532
08.07.2013869.5865875.8875.8864.2865-0.81 %11,0314,729,6705,44018,511,00021,400
09.07.2013871.5872.3860876860872.3+0.84 %11,3896,462,7047,41517,111,03719,616
10.07.2013870.9869.3868873.7868869.3-0.34 %11,0453,945,2304,53017,050,45019,614
11.07.2013879879.7874.4881.8870.2879.7+1.20 %11,0454,451,3435,06417,076,73619,412
12.07.2013893890.7881.9899.7881.5890.7+1.25 %12,32411,943,70913,37520,484,31922,998
15.07.2013890.4887.8915915884887.8-0.33 %21,5196,045,9286,81720,060,72922,596
16.07.2013891.9890.1886.9894.9886890.1+0.26 %19183,168,9143,55419,891,95522,348
17.07.2013889.5889.7894.4894.4887.3889.7-0.04 %15752,084,1112,34319,368,76921,770
18.07.2013889.8889.3888.8895.3884.8889.2-0.06 %51,0265,232,4735,88118,364,04520,650
19.07.2013883.6881.4888.3888.9880.1881.4-0.88 %35953,140,4313,55416,513,91018,736
22.07.2013882.1881.8881.1885.2878.8881.8+0.04 %15472,717,0043,08017,188,04619,492
23.07.2013881.1879.5885.8885.8878.9879.5-0.26 %35122,433,9532,76317,317,35519,690
24.07.2013881881881.9883.2877.3881+0.17 %15091,871,7332,12517,114,30619,426
25.07.2013888.7894.5879.4895.7878.8894.5+1.53 %11,3298,617,2769,69617,074,21619,088
26.07.2013896.2898.8886.5902.7883898.8+0.48 %29404,453,1364,96816,965,74918,876
29.07.2013902902.1901.3908.5897.4901.5+0.30 %27412,503,1722,77518,242,26620,222
30.07.2013905.6902.8905.5909.8900.8902.8+0.14 %16692,581,9242,85218,807,13020,832
31.07.2013899.8897.4902904.1895.1897.4-0.60 %16352,283,1102,53818,427,21220,534
01.08.2013904907905907.2899.2907+1.07 %35722,346,6842,59618,836,57620,768
02.08.2013899.3899.1896.7907.9895.6899.2-0.86 %36003,839,0404,26919,073,50721,214
05.08.2013898.9897.1900902.1896.6897.1-0.23 %14392,918,3673,42419,104,64221,296
06.08.2013897.3895.2890.1901.2890.1895.2-0.21 %181,0083,832,3694,27319,051,64621,282
07.08.2013894.4893.3895.2897.4892.5893.3-0.21 %84832,013,2412,25118,677,11620,908
08.08.2013896.2896.7893898.5893896.7+0.38 %11,9584,962,6235,53818,886,29521,062
09.08.2013900.5901.5893.2904.5893.2901.8+0.57 %11,6916,951,2617,71918,091,30220,068
12.08.2013899.4899.4896903.9896899.4-0.27 %35231,994,1972,21718,239,83220,280
13.08.2013901.5899.5897.6903.4897.6899.5+0.01 %16891,328,4941,47417,761,52719,746
14.08.2013900.3900.2899.9902898.2900.2+0.08 %14221,114,6481,23817,966,19219,958
15.08.2013896892.6898.3901.3891892.6-0.84 %18043,186,7493,56017,396,77419,490
16.08.2013889.8885.5890894884.6885.5-0.80 %17193,660,3094,11416,496,86518,630
19.08.2013880881.7884.8885.8875.3881.7-0.43 %17284,219,0544,79316,526,58518,744
20.08.2013879.4882880882.8875.7882+0.03 %15602,901,1023,29616,205,86818,374
21.08.2013878.6878877882.2876.1878-0.45 %13571,603,6341,82516,021,74418,248
22.08.2013879.8878.7877.7881.3877.7878.7+0.08 %72911,445,5811,63916,192,68418,428
23.08.2013879.2879880880.5877.7879+0.03 %1171729,79882916,199,97018,430
27.08.2013871.8868.4877.3879.1866868.4-1.21 %31,0046,799,8607,79614,418,91416,604
28.08.2013863.2860.8860871857860.8-0.88 %19255,988,9036,93412,700,24314,754
29.08.2013865.3864.9865868863864.9+0.48 %186043,415,3533,94714,025,21816,216
30.08.2013862.3859.4864.9866859859.4-0.64 %37754,991,1395,78816,282,19218,946
02.09.2013854.1851.3862.6864.1845851.3-0.94 %11,0224,976,7885,82216,612,26819,514
03.09.2013840.8840.3851.2851.2830.1840.3-1.29 %251,0584,623,0945,49416,834,57020,034
04.09.2013839.7842.5840843.8832.2842+0.20 %108336,683,7697,94617,343,70520,586
05.09.2013837.6835841.9844.6832.3835-0.83 %27944,157,8204,96417,847,29021,374
06.09.2013832.2832826837.4822.1832-0.36 %58313,133,9333,76617,194,11220,666
09.09.2013840841.8830.7844.4830.7841.8+1.18 %16752,978,8813,54417,167,66920,394
10.09.2013850.4853.9843.2855843853.9+1.44 %48643,751,5674,41016,119,92418,878
11.09.2013853.4851.5852.2856.9850.7851.2-0.32 %14642,051,8922,40316,522,50619,404
12.09.2013847.4845853855.4843.7845-0.73 %18203,267,2023,85216,550,17019,586
13.09.2013836.6833.5842.2843.4831.4833.5-1.36 %15552,812,1173,36115,304,72718,362
16.09.2013826.4818.42837.5843.3816.9818.4-1.81 %18688,220,46825,634--
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