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
Monday, 20.01.2020 05:56
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-9.15
Contract Trading Symbol:UXU5
First Trading Day:17.03.2015
Last Trading Day:15.09.2015
Delivery:15.09.2015
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
17.03.20151,255.71,264.21,260.91,2701,2371,270-156,279510,1148
18.03.2015-1,202.5---------9,6208
19.03.20151,1451,1501,1451,1451,1451,145-515,725520,70018
20.03.20151,217.31,2181,2171,2181,2171,218+6.38 %1002365,200300752,724618
23.03.20151,2151,2151,2151,2151,214.91,215-0.25 %133,6453753,300620
24.03.2015-1,189.2---------737,304620
25.03.2015-1,180---------731,600620
26.03.2015-1,169.5---------725,090620
27.03.2015-1,170.1---------725,462620
30.03.20151,130.21,131.11,145.11,145.11,130.11,130.1-1502170,660151359,690318
31.03.20151,125.21,1261,125.21,125.21,125.21,125.2-0.43 %1001112,520100132,868118
01.04.2015-1,174.6---------138,603118
02.04.2015-1,180.3---------139,275118
03.04.20151,131.51,1391,131.51,131.51,131.51,131.5-49155,4444922,78020
06.04.2015-1,166.5---------23,33020
07.04.2015-1,173.9---------23,47820
08.04.2015-1,179.9---------23,59820
09.04.2015-1,176.7---------23,53420
10.04.2015-1,166.5---------23,33020
14.04.2015-1,176.7---------23,53420
15.04.20151,149.41,149.41,149.41,149.41,149.41,149.4-111,149125,28722
16.04.2015-1,178.2---------25,92022
17.04.2015-1,170.5---------25,75122
20.04.2015-1,169.4---------25,72722
21.04.2015-1,169.5---------25,72922
22.04.2015-1,169.1---------25,72022
23.04.2015-1,169.7---------25,73322
24.04.2015-1,174.5---------25,83922
27.04.2015-1,175---------25,85022
28.04.2015-1,168---------25,69622
29.04.2015-1,167.5---------25,68522
30.04.2015-1,174.5---------25,83922
05.05.2015-1,177.4---------25,90322
06.05.20151,1751,1751,1751,1751,1751,175-111,175125,85022
07.05.2015-1,169.2---------25,72222
08.05.20151,1701,1701,1701,1701,1701,170-147,020639,78034
12.05.2015-1,167---------39,67834
13.05.2015-1,167.5---------39,69534
14.05.2015-1,170---------39,78034
15.05.20151,163.91,163.21,164.31,1651,1591,163.2-1516,2951462,81354
18.05.20151,1391,133.21,147.11,153.21,133.21,133.2-2.58 %506143,511126339,960300
19.05.20151,113.81,119.91,136.21,137.71,103.11,119.9-1.17 %139827,5507431,563,3801,396
20.05.20151,113.11,112.81,116.81,116.81,110.81,112.8-0.63 %259201,4691811,553,4691,396
21.05.20151,113.51,112.51,109.51,114.51,109.51,112.5-0.03 %6318,930171,566,4001,408
22.05.20151,114.31,113.71,108.51,116.51,108.51,113.5+0.09 %6473,541661,603,7281,440
25.05.20151,105.61,103.51,108.51,108.51,098.51,103.5-0.90 %514265,3522401,981,8861,796
26.05.20151,091.21,1151,098.51,1241,0811,115+1.04 %117178,9601642,363,8002,120
27.05.20151,090.41,080.51,090.51,100.51,080.51,080.5-3.09 %1517,447162,286,3382,116
28.05.20151,094.71,0961,089.51,0961,089.51,096+1.44 %10636,124332,325,7122,122
29.05.20151,086.91,074.51,093.51,093.51,074.51,074.5-1.96 %1685,863792,441,2642,272
02.06.20151,089.21,089.51,088.91,089.51,0881,089.5+1.40 %25434,855322,412,1532,214
03.06.20151,086.81,0861,084.51,090.51,084.51,086-0.32 %25471,726662,426,1242,234
04.06.20151,076.11,0551,078.51,078.51,0551,055-2.86 %110195,8501822,740,8902,598
05.06.20151,072.31,065.51,0001,139.91,0001,065.5+1.00 %128183,3571712,966,3522,784
08.06.20151,064.81,055.61,062.51,070.51,055.61,055.6-0.93 %134,25942,940,9022,786
09.06.20151,076.71,0501,0701,077.51,0501,050-0.53 %112588,9455472,893,8002,756
10.06.20151,0791,0791,082.51,087.51,0701,079+2.76 %4322398,1683693,161,4702,930
11.06.20151,091.51,086.61,0821,1001,0821,086.6+0.70 %119722,5416623,737,9043,440
12.06.20151,089.11,086.51,091.51,091.51,086.51,086.5-0.01 %245192,7731774,122,1813,794
15.06.20151,075.11,0761,082.51,084.51,067.51,076-0.97 %5541,376,0911,2803,974,7443,694
16.06.20151,059.91,059.91,063.41,066.51,052.71,059.9-1.50 %12471,509,3071,4245,216,8284,922
17.06.20151,059.31,056.31,051.41,060.51,051.41,056.2-0.35 %255301,9112855,245,5864,966
18.06.20151,065.31,0611,062.61,0741,057.61,061+0.45 %1163853,3368016,221,7045,864
19.06.20151,051.41,043.11,064.71,0651,0411,043.1-1.69 %11901,088,2051,0356,060,4115,810
22.06.20151,052.61,055.21,0361,059.91,0361,055+1.14 %1120827,3087866,111,7185,792
23.06.20151,060.11,061.51,049.11,064.61,049.11,061.5+0.62 %269359,3743396,235,2515,874
24.06.20151,052.61,047.41,058.61,058.61,0451,047.4-1.33 %195779,9637416,565,1036,268
25.06.20151,046.31,0441,038.91,049.81,038.91,043.3-0.39 %1393314,9343016,890,4006,600
26.06.20151,047.41,048.21,040.21,050.51,040.21,048.3+0.48 %176360,2993446,993,5906,672
30.06.20151,043.51,043.41,039.91,048.91,039.91,043.4-0.47 %147186,7841797,047,1246,754
01.07.20151,039.91,040.51,038.21,048.71,0121,040.8-0.25 %1154719,5816927,135,7496,858
02.07.20151,038.61,044.81,040.41,044.81,036.41,044.8+0.38 %132177,6001717,340,7657,026
03.07.20151,048.71,041.11,045.21,0501,037.21,041.1-0.35 %125126,8881217,246,0566,960
06.07.20151,037.61,036.51,038.21,0421,036.21,036.5-0.44 %136104,8021017,299,0337,042
07.07.20151,038.31,039.91,041.41,042.71,035.51,039.9+0.33 %175538,8835197,919,8787,616
08.07.20151,032.11,0341,035.11,041.91,025.41,034-0.57 %11511,001,1239708,154,1247,886
09.07.20151,034.21,036.51,0201,037.61,0201,036.5+0.24 %153372,3123608,501,3738,202
10.07.20151,042.91,042.81,037.11,047.41,037.11,042.8+0.61 %163378,5883638,803,3188,442
13.07.20151,047.31,049.81,039.11,0511,039.11,049.8+0.67 %140231,4562218,887,6078,466
14.07.20151,049.91,047.41,048.41,0541,047.11,047.1-0.26 %274341,2123259,198,2678,782
15.07.20151,042.51,0441,049.91,049.91,037.61,044-0.30 %1103847,6988119,164,2328,778
16.07.20151,040.11,034.81,044.91,0451,034.11,034.7-0.89 %133320,3643089,095,8928,790
17.07.20151,0301,027.61,030.31,038.31,0241,027.6-0.69 %10100737,4787169,521,7429,266
20.07.20151,024.31,0221,030.51,030.51,0211,022-0.54 %566661,48064510,007,4249,792
21.07.20151,026.51,029.31,020.11,031.51,0161,029.3+0.71 %1127919,73989610,879,70110,570
22.07.20151,0211,020.11,024.81,029.71,0151,020.1-0.89 %1131917,87589911,341,47211,118
23.07.20151,021.81,023.81,013.31,0241,013.31,024+0.38 %953498,63548811,601,70211,332
24.07.20151,020.11,017.21,023.41,023.41,017.21,017.2-0.66 %120151,99614911,754,76311,556
27.07.20151,009.61,008.31,0281,029.21,001.41,008.3-0.88 %194788,48178111,383,70711,290
28.07.20151,007.51,007.11,004.61,010.41,004.51,007.1-0.12 %14982,6168211,472,88311,392
29.07.20151,0081,007.11,0111,0111,006.61,007.1-141224,77922311,493,02511,412
30.07.20151,002.81,003.71,009.81,009.8998.51,003.7-0.34 %157417,18441611,500,39511,458
31.07.20151,006.11,005.61,0001,013.49981,005.6+0.19 %3152839,06183411,564,40011,500
03.08.20151,006.51,001.61,006.71,009.61,001.11,006.6+0.10 %666437,81343511,578,49611,560
04.08.20151,000.71,000.51,000.11,008.8994.91,000.5-0.61 %20141924,68592411,933,96411,928
05.08.20151,001.7999.11,004.81,005998.5999.1-0.14 %143183,31518312,055,14112,066
06.08.2015998.11,001.81,003.51,003.59951,001.8+0.27 %174235,54923612,177,88112,156
07.08.2015999.51,000.69951,006.7995999.6-0.22 %149178,90417912,127,27212,120
10.08.2015997.71,002.8995.11,004.9990997.6-0.20 %185635,50663711,927,30311,894
11.08.20151,007.71,0101,0031,011.9995.11,010+1.24 %387320,44531811,972,54011,854
12.08.20151,011.61,0111,0121,018.81,0031,009.9-0.01 %157255,93525312,038,98811,908
13.08.20151,010.81,012.21,009.91,014.81,008.31,012.2+0.23 %115152,62415112,103,88811,958
14.08.20151,008.81,012.51,007.11,0131,000.91,012.5+0.03 %140257,23625512,099,37511,950
17.08.20151,001.31,004.31,0111,012998.11,004.3-0.81 %169986,74498512,720,46412,666
18.08.2015996.4999.81,004.41,012.9985.3999.8-0.45 %71341,010,3071,01412,417,51612,420
19.08.2015998990.11,0021,006988.1990-0.98 %1108869,27487112,304,96312,428
20.08.2015988.7973985.41,002.9970.3973-1.72 %12481,969,4281,99212,487,48212,834
21.08.2015982.6977971985.5971977+0.41 %170852,90386813,136,74213,446
25.08.2015964.2964989.4989.4951.1964-1.33 %1801,212,4891,25512,911,81613,394
26.08.2015959.2967.8940.3967.8940.3967.8+0.39 %168928,43796913,690,49914,146
27.08.2015975.6973.9950.3984.6950.3973.9+0.63 %1103848,73387014,037,79514,414
28.08.2015972.2970.1977.5977.5962970.1-0.39 %151187,63519313,909,29414,338
31.08.2015972.7966.8964.5980960.6968.9-0.12 %1145448,42746114,090,14314,574
01.09.2015964960.7960970951.6960.7-0.85 %154227,49923614,047,35514,622
02.09.2015963.9966.9961.1967.4958.1966.9+0.64 %177396,14341114,283,04714,772
03.09.2015970.8970956.2973956.2970+0.32 %2028223,28023014,284,22014,726
04.09.2015973975.7970.1976.9968.7975.9+0.61 %14140,8644214,364,25514,722
07.09.2015977.2977.1972.9983.2972.9978+0.22 %140291,20929814,603,73714,946
08.09.2015980.2980.8974.1984968.8980.8+0.29 %152381,28638914,521,72514,806
09.09.2015980983.4980.1983.6976983.6+0.28 %167722,27273713,793,16814,026
10.09.2015980.2978.1988988975.2978.1-0.56 %834149,97715313,630,80213,936
11.09.2015981.7981.9978983.9978981.9+0.39 %128149,22415213,825,15214,080
14.09.2015978.8977.5981.1981.1976.5977.5-0.45 %157178,13518213,507,09513,818
15.09.2015964.6959.7972.9979950.6958.6-1.93 %21912,272,7622,360--
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