Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 19.04.2024 14:21
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-9.14
Contract Trading Symbol:
UXU4
First Trading Day:
18.03.2014
Last Trading Day:
15.09.2014
Delivery:
15.09.2014
•
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
18.03.2014
-
1,090
-
-
-
-
-
-
-
-
-
-
-
19.03.2014
-
1,072.1
-
-
-
-
-
-
-
-
-
-
-
20.03.2014
-
1,070
-
-
-
-
-
-
-
-
-
-
-
21.03.2014
1,061
1,088
1,034
1,088
1,034
1,088
-
1
2
2,122
2
4,352
4
24.03.2014
-
1,107.5
-
-
-
-
-
-
-
-
-
4,430
4
25.03.2014
-
1,062.3
-
-
-
-
-
-
-
-
-
4,249
4
26.03.2014
-
1,067
-
-
-
-
-
-
-
-
-
4,268
4
27.03.2014
-
1,075
-
-
-
-
-
-
-
-
-
4,300
4
28.03.2014
1,051.5
1,051.5
1,051.5
1,051.5
1,051.5
1,051.5
-
2
1
2,103
2
8,412
8
31.03.2014
1,069.5
1,083.2
1,066.8
1,083.2
1,066.8
1,083.2
+3.02 %
2
2
12,834
12
34,662
32
01.04.2014
1,116.4
1,116.4
1,116.4
1,116.4
1,116.4
1,116.4
+3.06 %
2
1
2,233
2
40,190
36
02.04.2014
1,114
1,114
1,114
1,114
1,114
1,114
-0.22 %
2
1
2,228
2
44,560
40
03.04.2014
-
1,088.6
-
-
-
-
-
-
-
-
-
43,544
40
04.04.2014
1,120
1,122
1,118
1,122
1,118
1,122
-
1
2
2,240
2
44,880
40
07.04.2014
1,082.8
1,088.8
1,091.5
1,091.5
1,078.9
1,088.8
-2.96 %
1
5
9,745
9
43,552
40
08.04.2014
1,112.8
1,112.8
1,112.8
1,112.8
1,112.8
1,112.8
+2.20 %
2
1
2,226
2
44,512
40
09.04.2014
1,109
1,110
1,108
1,110
1,108
1,110
-0.25 %
1
2
2,218
2
44,400
40
10.04.2014
1,141.4
1,146.5
1,134.2
1,146.5
1,134.2
1,146.5
+3.29 %
1
3
4,566
4
45,860
40
11.04.2014
1,170.9
1,173.4
1,150.4
1,175
1,150.4
1,173.4
+2.35 %
1
5
9,367
8
49,283
42
14.04.2014
1,152.1
1,150
1,160
1,160
1,150
1,150
-1.99 %
4
3
6,912
6
48,300
42
15.04.2014
1,134.3
1,130
1,133.5
1,139.5
1,130
1,130
-1.74 %
1
3
3,403
3
49,720
44
16.04.2014
1,117.6
1,110
1,128.7
1,128.8
1,109.1
1,110
-1.77 %
1
7
7,823
7
53,280
48
17.04.2014
1,119.2
1,105
1,123
1,129.6
1,105
1,105
-0.45 %
1
7
10,073
9
57,460
52
18.04.2014
1,132.7
1,137
1,128.3
1,137
1,128.3
1,137
+2.90 %
1
2
2,265
2
54,576
48
22.04.2014
-
1,152
-
-
-
-
-
-
-
-
-
55,296
48
23.04.2014
1,152
1,142.3
1,156.8
1,156.8
1,142.3
1,142.3
-
1
2
3,456
3
59,400
52
24.04.2014
1,139.5
1,142.7
1,136.8
1,142.7
1,129
1,142.7
+0.04 %
5
3
9,116
8
68,562
60
25.04.2014
1,108
1,107.1
1,120.3
1,120.3
1,101.3
1,107.1
-3.12 %
1
6
11,080
10
75,283
68
28.04.2014
1,115.4
1,123.4
1,120.8
1,123.4
1,114.8
1,123.4
+1.47 %
1
5
31,231
28
132,561
118
29.04.2014
1,121.4
1,105
1,122.2
1,122.2
1,105
1,105
-1.64 %
1
3
28,034
25
77,350
70
30.04.2014
-
1,131.6
-
-
-
-
-
-
-
-
-
79,212
70
05.05.2014
1,082.8
1,082.8
1,082.8
1,082.8
1,082.8
1,082.8
-
1
1
1,083
1
75,796
70
06.05.2014
1,080.7
1,087
1,081.4
1,087
1,073.8
1,087
+0.39 %
1
3
3,242
3
76,090
70
07.05.2014
-
1,114.8
-
-
-
-
-
-
-
-
-
78,036
70
08.05.2014
-
1,115.6
-
-
-
-
-
-
-
-
-
78,092
70
12.05.2014
-
1,113.7
-
-
-
-
-
-
-
-
-
77,959
70
13.05.2014
1,107.1
1,102.6
1,109.3
1,109.3
1,102.6
1,102.6
-
1
2
3,321
3
77,182
70
14.05.2014
-
1,101.7
-
-
-
-
-
-
-
-
-
77,119
70
15.05.2014
1,110.5
1,110.9
1,105.3
1,114.3
1,105.3
1,110.9
-
4
11
31,094
28
119,977
108
16.05.2014
1,110
1,110
1,110
1,110
1,110
1,110
-0.08 %
1
2
27,750
25
175,380
158
19.05.2014
1,153.9
1,150
1,149.5
1,160.9
1,149.5
1,150
+3.60 %
1
9
133,847
116
377,200
328
20.05.2014
1,149.4
1,139.2
1,167.6
1,167.6
1,139.2
1,139.2
-0.94 %
5
12
82,755
72
512,640
450
21.05.2014
1,166.7
1,175
1,146.9
1,185
1,146.9
1,175
+3.14 %
1
10
30,335
26
575,750
490
22.05.2014
1,149.7
1,150
1,154.5
1,154.8
1,148
1,150
-2.13 %
1
9
16,096
14
570,400
496
23.05.2014
1,173.6
1,188
1,156.5
1,188
1,156.5
1,188
+3.30 %
20
19
130,269
111
784,080
660
26.05.2014
1,237.4
1,248.1
1,220.9
1,248.1
1,213.7
1,248.1
+5.06 %
8
38
322,951
261
1,440,307
1,154
27.05.2014
1,244.8
1,250
1,235.7
1,250
1,235
1,250
+0.15 %
1
15
89,132
72
1,570,000
1,256
28.05.2014
1,247.4
1,246
1,236.1
1,254.9
1,236.1
1,247
-0.24 %
14
14
145,943
117
1,457,820
1,170
29.05.2014
1,253.2
1,257.5
1,250.3
1,259.6
1,248.9
1,257.5
+0.84 %
40
15
281,963
225
1,682,535
1,338
30.05.2014
1,255.1
1,255
1,268.9
1,279
1,241.3
1,255
-0.20 %
63
28
249,774
199
2,020,550
1,610
02.06.2014
1,265.2
1,260.3
1,252.8
1,268.9
1,250
1,260.3
+0.42 %
1
20
139,177
110
2,223,169
1,764
03.06.2014
1,252.3
1,248.3
1,255.1
1,257.5
1,243.6
1,248.3
-0.95 %
5
19
235,425
188
2,566,505
2,056
04.06.2014
1,239.1
1,233.5
1,244.9
1,244.9
1,235
1,235
-1.06 %
5
35
185,861
150
2,639,690
2,140
05.06.2014
1,237
1,246
1,245
1,246
1,230
1,246
+0.89 %
1
38
191,738
155
2,980,432
2,392
06.06.2014
1,256.4
1,275
1,245.3
1,279
1,244.5
1,275
+2.33 %
1
44
487,493
388
3,876,000
3,040
10.06.2014
1,285
1,283
1,296.7
1,298
1,274.8
1,283
+0.63 %
23
96
959,860
747
4,770,194
3,718
11.06.2014
1,276.8
1,277
1,282.9
1,285.6
1,272.6
1,277
-0.47 %
1
45
234,928
184
4,934,328
3,864
12.06.2014
1,272.1
1,279.8
1,271
1,281.4
1,266
1,279.8
+0.22 %
1
67
436,335
343
5,236,942
4,092
13.06.2014
1,272.3
1,268.3
1,271.1
1,283.4
1,267.1
1,268.3
-0.90 %
5
140
706,109
555
5,565,300
4,388
16.06.2014
1,257.1
1,260.1
1,220
1,266.8
1,220
1,260.1
-0.65 %
1
275
2,122,011
1,688
6,895,267
5,472
17.06.2014
1,236.3
1,228.7
1,251
1,268
1,227.4
1,228.7
-2.49 %
1
618
7,668,646
6,198
9,574,030
7,792
18.06.2014
1,237.8
1,236.6
1,233.7
1,247.2
1,223.2
1,236.6
+0.64 %
35
705
5,657,889
4,571
12,294,277
9,942
19.06.2014
1,247.9
1,247.5
1,244
1,258
1,237.4
1,247.5
+0.88 %
1
553
4,925,456
3,947
15,259,420
12,232
20.06.2014
1,244.6
1,242.8
1,259
1,259
1,238.3
1,243
-0.36 %
1
525
4,792,969
3,851
16,765,372
13,490
23.06.2014
1,247.1
1,250.7
1,249
1,254.6
1,238.8
1,250.7
+0.62 %
1
488
4,320,580
3,464
17,449,766
13,952
24.06.2014
1,258.6
1,262.2
1,258.5
1,264
1,251.5
1,262.2
+0.92 %
1
782
5,593,177
4,444
19,846,833
15,724
25.06.2014
1,258.5
1,260
1,267.7
1,267.8
1,255.2
1,260
-0.17 %
25
233
2,263,258
1,794
20,366,640
16,164
26.06.2014
1,262.7
1,261.8
1,265.4
1,265.5
1,258.6
1,261.8
+0.14 %
10
136
905,356
717
20,832,318
16,510
27.06.2014
1,265.8
1,256.1
1,262
1,277.4
1,254.6
1,256.1
-0.45 %
1
623
4,544,151
3,590
22,398,775
17,832
01.07.2014
1,253.3
1,255.9
1,253.1
1,257.1
1,245.9
1,255.9
-0.02 %
1
217
1,091,625
871
22,764,443
18,126
02.07.2014
1,254.3
1,253.1
1,252.1
1,261.2
1,249.5
1,253.1
-0.22 %
10
314
1,685,462
1,344
23,004,410
18,358
03.07.2014
1,250.3
1,248.8
1,258.9
1,259
1,246.2
1,248.9
-0.34 %
3
226
2,703,184
2,162
24,281,667
19,444
04.07.2014
1,242.8
1,242.3
1,245.1
1,248.8
1,237.1
1,242.3
-0.53 %
1
445
4,562,401
3,671
24,204,973
19,484
07.07.2014
1,251.5
1,256.4
1,238.6
1,257.8
1,238
1,256.4
+1.14 %
4
337
2,530,502
2,022
23,700,730
18,864
08.07.2014
1,259.7
1,260.1
1,261
1,264.8
1,256
1,260.1
+0.29 %
4
258
2,445,050
1,941
23,982,223
19,032
09.07.2014
1,261.2
1,264.6
1,263
1,266.2
1,257.5
1,264.6
+0.36 %
1
242
2,629,518
2,085
23,433,038
18,530
10.07.2014
1,270.2
1,276
1,269
1,276
1,263.3
1,276
+0.90 %
1
457
3,416,915
2,690
24,113,848
18,898
11.07.2014
1,279.9
1,283.3
1,276.9
1,286
1,272
1,283.3
+0.57 %
1
530
6,341,442
4,958
26,474,479
20,630
14.07.2014
1,291.3
1,291.7
1,287.5
1,299.8
1,278
1,291.7
+0.66 %
17
488
6,400,912
4,957
25,712,580
19,906
15.07.2014
1,295.7
1,303.3
1,294
1,303.3
1,285.1
1,303.3
+0.90 %
1
349
3,533,175
2,736
27,004,376
20,720
16.07.2014
1,286.9
1,284.7
1,299.9
1,299.9
1,281.8
1,283.8
-1.50 %
1
399
4,332,906
3,367
27,325,569
21,270
17.07.2014
1,278.9
1,278
1,282.1
1,287.3
1,272.1
1,278
-0.45 %
1
808
7,899,659
6,177
29,268,756
22,902
18.07.2014
1,273.5
1,277
1,271
1,283.7
1,266.5
1,276.7
-0.10 %
21
549
5,638,448
4,427
31,332,472
24,536
21.07.2014
1,290.3
1,302.2
1,272.9
1,303.9
1,270.6
1,302.2
+2.00 %
10
687
4,394,670
3,406
32,544,582
24,992
22.07.2014
1,296.8
1,298.7
1,304
1,309.9
1,290
1,298.7
-0.27 %
1
756
4,516,896
3,483
32,968,798
25,386
23.07.2014
1,309.4
1,316.7
1,292.5
1,323.7
1,292.5
1,316.5
+1.37 %
15
730
6,837,565
5,222
32,662,060
24,806
24.07.2014
1,317.7
1,321.2
1,326
1,326
1,306.2
1,321.2
+0.36 %
5
465
4,380,406
3,324
33,156,835
25,096
25.07.2014
1,325.1
1,323
1,315.2
1,334
1,312.3
1,323
+0.14 %
20
522
8,470,806
6,399
33,135,858
25,046
28.07.2014
1,336.4
1,349
1,329.6
1,359
1,317.1
1,349
+1.96 %
1
639
5,991,335
4,483
34,469,648
25,552
29.07.2014
1,352.3
1,352.9
1,359
1,369.7
1,345
1,352.9
+0.29 %
1
530
9,691,417
7,167
30,053,321
22,214
30.07.2014
1,360
1,354.4
1,350
1,368.3
1,350
1,354.4
+0.11 %
25
398
4,062,373
2,987
29,173,776
21,540
31.07.2014
1,347.5
1,343.4
1,352.6
1,352.8
1,340.4
1,343.4
-0.81 %
9
406
3,947,483
2,934
30,505,927
22,708
01.08.2014
1,329.9
1,334.7
1,341
1,341
1,321.2
1,334.7
-0.65 %
1
508
4,738,302
3,563
32,238,344
24,154
04.08.2014
1,341
1,339.3
1,335.3
1,347.6
1,327
1,341.3
+0.49 %
1
382
2,765,156
2,062
33,225,354
24,808
05.08.2014
1,341.7
1,327.5
1,322
1,351.8
1,322
1,327.4
-1.04 %
7
525
6,003,417
4,476
32,412,240
24,416
06.08.2014
1,328.5
1,327.2
1,323
1,336.9
1,323
1,327.2
-0.02 %
2
329
2,684,968
2,021
33,939,158
25,572
07.08.2014
1,315.5
1,314.3
1,325.2
1,336.8
1,307.3
1,314.3
-0.97 %
1
689
6,661,707
5,064
34,424,146
26,192
08.08.2014
1,321.2
1,322.9
1,313.6
1,326.4
1,310
1,322.9
+0.65 %
2
415
5,230,498
3,959
36,525,269
27,610
11.08.2014
1,316.1
1,308
1,317.4
1,334
1,302.6
1,308
-1.13 %
69
672
8,784,937
6,675
32,148,024
24,578
12.08.2014
1,301
1,298.8
1,310
1,317.9
1,294.6
1,298.8
-0.70 %
1
583
10,292,768
7,897
31,945,285
24,596
13.08.2014
1,279.2
1,280.3
1,292
1,304.1
1,253.3
1,280.1
-1.44 %
24
1,067
11,983,826
9,369
27,884,934
21,780
14.08.2014
1,279.5
1,288.6
1,266.2
1,293.6
1,266.2
1,288.6
+0.66 %
9
574
5,182,053
4,050
28,694,545
22,268
15.08.2014
1,286.9
1,291
1,295
1,295
1,276.2
1,291
+0.19 %
1
436
6,510,121
5,039
29,277,298
22,678
18.08.2014
1,295
1,294.5
1,295.9
1,303.7
1,288.1
1,294.5
+0.27 %
1
614
6,282,210
4,851
29,890,005
23,090
19.08.2014
1,292.7
1,297.9
1,291.1
1,297.9
1,284.5
1,297.9
+0.26 %
1
187
1,577,066
1,220
30,119,067
23,206
20.08.2014
1,295.8
1,293.1
1,299.6
1,299.9
1,292.2
1,293.1
-0.37 %
2
167
1,185,617
915
30,230,092
23,378
21.08.2014
1,281.1
1,276.8
1,297.4
1,297.4
1,272.1
1,276.8
-1.26 %
1
476
4,274,904
3,337
28,161,101
22,056
22.08.2014
1,272.2
1,270.1
1,272.1
1,279.9
1,261.5
1,270
-0.53 %
2
408
5,771,223
4,533
28,650,916
22,558
26.08.2014
1,262.9
1,261.5
1,268.3
1,270.2
1,258.4
1,261.5
-0.67 %
1
260
2,207,925
1,747
27,578,913
21,862
27.08.2014
1,266.4
1,266.4
1,272.1
1,273.5
1,256.1
1,266.4
+0.39 %
2
318
3,902,086
3,081
26,538,678
20,956
28.08.2014
1,224.4
1,217.5
1,261.8
1,261.8
1,199.2
1,217.5
-3.86 %
5
1,411
13,342,601
10,896
24,902,745
20,454
29.08.2014
1,209.1
1,213.9
1,218
1,222.9
1,196
1,213.9
-0.30 %
4
713
6,656,062
5,501
24,627,603
20,288
01.09.2014
1,221.3
1,218.7
1,225
1,229.6
1,215.1
1,218.7
+0.40 %
1
444
3,155,803
2,584
24,500,745
20,104
02.09.2014
1,201
1,196.7
1,216.3
1,217
1,194.3
1,196.7
-1.80 %
1
492
3,519,205
2,930
22,660,711
18,936
03.09.2014
1,221.1
1,214.3
1,193
1,239.9
1,190
1,214.3
+1.47 %
12
931
10,269,630
8,410
23,877,995
19,664
04.09.2014
1,199.8
1,209
1,205.1
1,218.8
1,186
1,209.6
-0.39 %
1
722
7,208,536
5,998
23,756,850
19,650
05.09.2014
1,201.9
1,199
1,222.9
1,222.9
1,194
1,199
-0.88 %
1
576
4,412,023
3,669
23,569,942
19,658
08.09.2014
1,185.8
1,177.7
1,196.6
1,199
1,177.2
1,177.7
-1.78 %
1
653
4,889,080
4,123
21,832,203
18,538
09.09.2014
1,156.5
1,125.7
1,190.7
1,191.2
1,125.2
1,125.7
-4.42 %
1
1,109
9,563,953
8,266
19,364,291
17,202
10.09.2014
1,132.3
1,142.5
1,126
1,147.6
1,115
1,142.5
+1.49 %
1
682
5,333,853
4,710
19,104,885
16,722
11.09.2014
1,124.1
1,119
1,152.2
1,153
1,110.1
1,119
-2.06 %
4
538
4,138,957
3,682
17,798,814
15,906
12.09.2014
1,112.4
1,117.5
1,117.5
1,124.7
1,100.8
1,116.1
-0.26 %
6
636
4,390,317
3,941
17,616,270
15,764
15.09.2014
1,082.5
1,066.4
1,111.1
1,120.1
1,060.7
1,065
-4.58 %
6
546
5,828,899
5,251
-
-
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
