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
Wednesday, 11.12.2019 04:50
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-9.14
Contract Trading Symbol:UXU4
First Trading Day:18.03.2014
Last Trading Day:15.09.2014
Delivery:15.09.2014
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
18.03.2014-1,090-----------
19.03.2014-1,072.1-----------
20.03.2014-1,070-----------
21.03.20141,0611,0881,0341,0881,0341,088-122,12224,3524
24.03.2014-1,107.5---------4,4304
25.03.2014-1,062.3---------4,2494
26.03.2014-1,067---------4,2684
27.03.2014-1,075---------4,3004
28.03.20141,051.51,051.51,051.51,051.51,051.51,051.5-212,10328,4128
31.03.20141,069.51,083.21,066.81,083.21,066.81,083.2+3.02 %2212,8341234,66232
01.04.20141,116.41,116.41,116.41,116.41,116.41,116.4+3.06 %212,233240,19036
02.04.20141,1141,1141,1141,1141,1141,114-0.22 %212,228244,56040
03.04.2014-1,088.6---------43,54440
04.04.20141,1201,1221,1181,1221,1181,122-122,240244,88040
07.04.20141,082.81,088.81,091.51,091.51,078.91,088.8-2.96 %159,745943,55240
08.04.20141,112.81,112.81,112.81,112.81,112.81,112.8+2.20 %212,226244,51240
09.04.20141,1091,1101,1081,1101,1081,110-0.25 %122,218244,40040
10.04.20141,141.41,146.51,134.21,146.51,134.21,146.5+3.29 %134,566445,86040
11.04.20141,170.91,173.41,150.41,1751,150.41,173.4+2.35 %159,367849,28342
14.04.20141,152.11,1501,1601,1601,1501,150-1.99 %436,912648,30042
15.04.20141,134.31,1301,133.51,139.51,1301,130-1.74 %133,403349,72044
16.04.20141,117.61,1101,128.71,128.81,109.11,110-1.77 %177,823753,28048
17.04.20141,119.21,1051,1231,129.61,1051,105-0.45 %1710,073957,46052
18.04.20141,132.71,1371,128.31,1371,128.31,137+2.90 %122,265254,57648
22.04.2014-1,152---------55,29648
23.04.20141,1521,142.31,156.81,156.81,142.31,142.3-123,456359,40052
24.04.20141,139.51,142.71,136.81,142.71,1291,142.7+0.04 %539,116868,56260
25.04.20141,1081,107.11,120.31,120.31,101.31,107.1-3.12 %1611,0801075,28368
28.04.20141,115.41,123.41,120.81,123.41,114.81,123.4+1.47 %1531,23128132,561118
29.04.20141,121.41,1051,122.21,122.21,1051,105-1.64 %1328,0342577,35070
30.04.2014-1,131.6---------79,21270
05.05.20141,082.81,082.81,082.81,082.81,082.81,082.8-111,083175,79670
06.05.20141,080.71,0871,081.41,0871,073.81,087+0.39 %133,242376,09070
07.05.2014-1,114.8---------78,03670
08.05.2014-1,115.6---------78,09270
12.05.2014-1,113.7---------77,95970
13.05.20141,107.11,102.61,109.31,109.31,102.61,102.6-123,321377,18270
14.05.2014-1,101.7---------77,11970
15.05.20141,110.51,110.91,105.31,114.31,105.31,110.9-41131,09428119,977108
16.05.20141,1101,1101,1101,1101,1101,110-0.08 %1227,75025175,380158
19.05.20141,153.91,1501,149.51,160.91,149.51,150+3.60 %19133,847116377,200328
20.05.20141,149.41,139.21,167.61,167.61,139.21,139.2-0.94 %51282,75572512,640450
21.05.20141,166.71,1751,146.91,1851,146.91,175+3.14 %11030,33526575,750490
22.05.20141,149.71,1501,154.51,154.81,1481,150-2.13 %1916,09614570,400496
23.05.20141,173.61,1881,156.51,1881,156.51,188+3.30 %2019130,269111784,080660
26.05.20141,237.41,248.11,220.91,248.11,213.71,248.1+5.06 %838322,9512611,440,3071,154
27.05.20141,244.81,2501,235.71,2501,2351,250+0.15 %11589,132721,570,0001,256
28.05.20141,247.41,2461,236.11,254.91,236.11,247-0.24 %1414145,9431171,457,8201,170
29.05.20141,253.21,257.51,250.31,259.61,248.91,257.5+0.84 %4015281,9632251,682,5351,338
30.05.20141,255.11,2551,268.91,2791,241.31,255-0.20 %6328249,7741992,020,5501,610
02.06.20141,265.21,260.31,252.81,268.91,2501,260.3+0.42 %120139,1771102,223,1691,764
03.06.20141,252.31,248.31,255.11,257.51,243.61,248.3-0.95 %519235,4251882,566,5052,056
04.06.20141,239.11,233.51,244.91,244.91,2351,235-1.06 %535185,8611502,639,6902,140
05.06.20141,2371,2461,2451,2461,2301,246+0.89 %138191,7381552,980,4322,392
06.06.20141,256.41,2751,245.31,2791,244.51,275+2.33 %144487,4933883,876,0003,040
10.06.20141,2851,2831,296.71,2981,274.81,283+0.63 %2396959,8607474,770,1943,718
11.06.20141,276.81,2771,282.91,285.61,272.61,277-0.47 %145234,9281844,934,3283,864
12.06.20141,272.11,279.81,2711,281.41,2661,279.8+0.22 %167436,3353435,236,9424,092
13.06.20141,272.31,268.31,271.11,283.41,267.11,268.3-0.90 %5140706,1095555,565,3004,388
16.06.20141,257.11,260.11,2201,266.81,2201,260.1-0.65 %12752,122,0111,6886,895,2675,472
17.06.20141,236.31,228.71,2511,2681,227.41,228.7-2.49 %16187,668,6466,1989,574,0307,792
18.06.20141,237.81,236.61,233.71,247.21,223.21,236.6+0.64 %357055,657,8894,57112,294,2779,942
19.06.20141,247.91,247.51,2441,2581,237.41,247.5+0.88 %15534,925,4563,94715,259,42012,232
20.06.20141,244.61,242.81,2591,2591,238.31,243-0.36 %15254,792,9693,85116,765,37213,490
23.06.20141,247.11,250.71,2491,254.61,238.81,250.7+0.62 %14884,320,5803,46417,449,76613,952
24.06.20141,258.61,262.21,258.51,2641,251.51,262.2+0.92 %17825,593,1774,44419,846,83315,724
25.06.20141,258.51,2601,267.71,267.81,255.21,260-0.17 %252332,263,2581,79420,366,64016,164
26.06.20141,262.71,261.81,265.41,265.51,258.61,261.8+0.14 %10136905,35671720,832,31816,510
27.06.20141,265.81,256.11,2621,277.41,254.61,256.1-0.45 %16234,544,1513,59022,398,77517,832
01.07.20141,253.31,255.91,253.11,257.11,245.91,255.9-0.02 %12171,091,62587122,764,44318,126
02.07.20141,254.31,253.11,252.11,261.21,249.51,253.1-0.22 %103141,685,4621,34423,004,41018,358
03.07.20141,250.31,248.81,258.91,2591,246.21,248.9-0.34 %32262,703,1842,16224,281,66719,444
04.07.20141,242.81,242.31,245.11,248.81,237.11,242.3-0.53 %14454,562,4013,67124,204,97319,484
07.07.20141,251.51,256.41,238.61,257.81,2381,256.4+1.14 %43372,530,5022,02223,700,73018,864
08.07.20141,259.71,260.11,2611,264.81,2561,260.1+0.29 %42582,445,0501,94123,982,22319,032
09.07.20141,261.21,264.61,2631,266.21,257.51,264.6+0.36 %12422,629,5182,08523,433,03818,530
10.07.20141,270.21,2761,2691,2761,263.31,276+0.90 %14573,416,9152,69024,113,84818,898
11.07.20141,279.91,283.31,276.91,2861,2721,283.3+0.57 %15306,341,4424,95826,474,47920,630
14.07.20141,291.31,291.71,287.51,299.81,2781,291.7+0.66 %174886,400,9124,95725,712,58019,906
15.07.20141,295.71,303.31,2941,303.31,285.11,303.3+0.90 %13493,533,1752,73627,004,37620,720
16.07.20141,286.91,284.71,299.91,299.91,281.81,283.8-1.50 %13994,332,9063,36727,325,56921,270
17.07.20141,278.91,2781,282.11,287.31,272.11,278-0.45 %18087,899,6596,17729,268,75622,902
18.07.20141,273.51,2771,2711,283.71,266.51,276.7-0.10 %215495,638,4484,42731,332,47224,536
21.07.20141,290.31,302.21,272.91,303.91,270.61,302.2+2.00 %106874,394,6703,40632,544,58224,992
22.07.20141,296.81,298.71,3041,309.91,2901,298.7-0.27 %17564,516,8963,48332,968,79825,386
23.07.20141,309.41,316.71,292.51,323.71,292.51,316.5+1.37 %157306,837,5655,22232,662,06024,806
24.07.20141,317.71,321.21,3261,3261,306.21,321.2+0.36 %54654,380,4063,32433,156,83525,096
25.07.20141,325.11,3231,315.21,3341,312.31,323+0.14 %205228,470,8066,39933,135,85825,046
28.07.20141,336.41,3491,329.61,3591,317.11,349+1.96 %16395,991,3354,48334,469,64825,552
29.07.20141,352.31,352.91,3591,369.71,3451,352.9+0.29 %15309,691,4177,16730,053,32122,214
30.07.20141,3601,354.41,3501,368.31,3501,354.4+0.11 %253984,062,3732,98729,173,77621,540
31.07.20141,347.51,343.41,352.61,352.81,340.41,343.4-0.81 %94063,947,4832,93430,505,92722,708
01.08.20141,329.91,334.71,3411,3411,321.21,334.7-0.65 %15084,738,3023,56332,238,34424,154
04.08.20141,3411,339.31,335.31,347.61,3271,341.3+0.49 %13822,765,1562,06233,225,35424,808
05.08.20141,341.71,327.51,3221,351.81,3221,327.4-1.04 %75256,003,4174,47632,412,24024,416
06.08.20141,328.51,327.21,3231,336.91,3231,327.2-0.02 %23292,684,9682,02133,939,15825,572
07.08.20141,315.51,314.31,325.21,336.81,307.31,314.3-0.97 %16896,661,7075,06434,424,14626,192
08.08.20141,321.21,322.91,313.61,326.41,3101,322.9+0.65 %24155,230,4983,95936,525,26927,610
11.08.20141,316.11,3081,317.41,3341,302.61,308-1.13 %696728,784,9376,67532,148,02424,578
12.08.20141,3011,298.81,3101,317.91,294.61,298.8-0.70 %158310,292,7687,89731,945,28524,596
13.08.20141,279.21,280.31,2921,304.11,253.31,280.1-1.44 %241,06711,983,8269,36927,884,93421,780
14.08.20141,279.51,288.61,266.21,293.61,266.21,288.6+0.66 %95745,182,0534,05028,694,54522,268
15.08.20141,286.91,2911,2951,2951,276.21,291+0.19 %14366,510,1215,03929,277,29822,678
18.08.20141,2951,294.51,295.91,303.71,288.11,294.5+0.27 %16146,282,2104,85129,890,00523,090
19.08.20141,292.71,297.91,291.11,297.91,284.51,297.9+0.26 %11871,577,0661,22030,119,06723,206
20.08.20141,295.81,293.11,299.61,299.91,292.21,293.1-0.37 %21671,185,61791530,230,09223,378
21.08.20141,281.11,276.81,297.41,297.41,272.11,276.8-1.26 %14764,274,9043,33728,161,10122,056
22.08.20141,272.21,270.11,272.11,279.91,261.51,270-0.53 %24085,771,2234,53328,650,91622,558
26.08.20141,262.91,261.51,268.31,270.21,258.41,261.5-0.67 %12602,207,9251,74727,578,91321,862
27.08.20141,266.41,266.41,272.11,273.51,256.11,266.4+0.39 %23183,902,0863,08126,538,67820,956
28.08.20141,224.41,217.51,261.81,261.81,199.21,217.5-3.86 %51,41113,342,60110,89624,902,74520,454
29.08.20141,209.11,213.91,2181,222.91,1961,213.9-0.30 %47136,656,0625,50124,627,60320,288
01.09.20141,221.31,218.71,2251,229.61,215.11,218.7+0.40 %14443,155,8032,58424,500,74520,104
02.09.20141,2011,196.71,216.31,2171,194.31,196.7-1.80 %14923,519,2052,93022,660,71118,936
03.09.20141,221.11,214.31,1931,239.91,1901,214.3+1.47 %1293110,269,6308,41023,877,99519,664
04.09.20141,199.81,2091,205.11,218.81,1861,209.6-0.39 %17227,208,5365,99823,756,85019,650
05.09.20141,201.91,1991,222.91,222.91,1941,199-0.88 %15764,412,0233,66923,569,94219,658
08.09.20141,185.81,177.71,196.61,1991,177.21,177.7-1.78 %16534,889,0804,12321,832,20318,538
09.09.20141,156.51,125.71,190.71,191.21,125.21,125.7-4.42 %11,1099,563,9538,26619,364,29117,202
10.09.20141,132.31,142.51,1261,147.61,1151,142.5+1.49 %16825,333,8534,71019,104,88516,722
11.09.20141,124.11,1191,152.21,1531,110.11,119-2.06 %45384,138,9573,68217,798,81415,906
12.09.20141,112.41,117.51,117.51,124.71,100.81,116.1-0.26 %66364,390,3173,94117,616,27015,764
15.09.20141,082.51,066.41,111.11,120.11,060.71,065-4.58 %65465,828,8995,251--
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