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
Saturday, 24.08.2019 16:58
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-9.17
Contract Trading Symbol:UXU7
First Trading Day:16.03.2017
Last Trading Day:15.09.2017
Delivery:15.09.2017
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
16.03.2017-945-----------
17.03.2017-945-----------
20.03.2017-945-----------
21.03.2017-945-----------
22.03.2017-945-----------
23.03.2017-945-----------
24.03.2017-945-----------
27.03.2017-950.1-----------
28.03.2017-1,000-----------
29.03.2017-1,025-----------
30.03.2017-1,040.5-----------
31.03.2017-1,031.5-----------
03.04.2017-1,034-----------
04.04.2017-1,034-----------
05.04.2017-1,034-----------
06.04.2017-1,034-----------
07.04.2017-1,034-----------
10.04.2017-1,034-----------
11.04.2017-1,034-----------
12.04.2017-1,034-----------
13.04.2017-1,034-----------
14.04.2017-1,034-----------
18.04.2017-1,034-----------
19.04.2017-1,034-----------
20.04.2017-1,034-----------
21.04.2017-985.1-----------
24.04.2017-990-----------
25.04.2017-990-----------
26.04.2017-990-----------
27.04.2017-990-----------
28.04.2017-990-----------
03.05.2017-990-----------
04.05.2017-990-----------
05.05.2017-990-----------
10.05.2017-990-----------
11.05.2017-990-----------
12.05.2017-990-----------
15.05.2017-990-----------
16.05.2017-990-----------
17.05.2017-990-----------
18.05.2017-990-----------
19.05.2017-990-----------
22.05.2017-990-----------
23.05.2017-990-----------
24.05.2017-990-----------
25.05.2017-990-----------
26.05.2017-990-----------
29.05.2017-990-----------
30.05.2017-990-----------
31.05.2017-990-----------
01.06.2017-1,021-----------
02.06.2017-1,021-----------
06.06.2017-1,024.7-----------
07.06.2017-1,017.6-----------
08.06.2017-1,049.6-----------
09.06.2017-1,035-----------
12.06.20171,0501,0501,0501,0501,0501,050-101105,00010210,00020
13.06.20171,057.31,0651,0421,0651,0421,065+1.43 %28391,21937958,50090
14.06.20171,055.21,055.11,055.31,055.31,055.11,055.1-0.93 %1373,86471,076,202102
15.06.20171,046.71,042.11,050.11,050.11,0421,042.1-1.23 %110261,683251,583,992152
16.06.20171,043.81,0471,0401,0521,037.51,047+0.47 %120762,001732,805,960268
19.06.20171,061.41,060.61,059.91,062.51,057.91,060.6+1.30 %18233,505223,054,528288
20.06.20171,064.71,060.71,061.31,0701,060.71,060.7+0.01 %1271,032,744974,773,150450
21.06.2017-1,066.9---------4,801,050450
22.06.20171,090.31,0951,0721,099.91,0721,095-631621,488575,934,900542
23.06.20171,091.21,0901,093.21,093.21,087.31,090-0.46 %119698,379646,976,000640
26.06.20171,101.71,100.11,103.41,103.51,1001,100+0.92 %3466,10367,128,648648
27.06.20171,096.51,0991,1001,1001,090.21,099-0.09 %16405,700377,780,920708
29.06.2017-1,099---------7,780,920708
30.06.2017-1,099---------7,780,920708
03.07.20171,081.41,081.61,081.41,081.41,081.41,081.4-1110,81417,657,728708
04.07.20171,084.71,075.11,0891,0901,075.11,075.1-0.58 %114357,967337,977,242742
05.07.20171,078.51,0891,0771,0801,0771,080+0.46 %1221,57028,080,380742
06.07.20171,0941,0941,0941,0941,0941,094+1.30 %5154,70058,226,880752
07.07.20171,084.11,084.11,084.11,084.11,084.11,084.1-0.90 %1665,04668,152,432752
10.07.20171,092.81,0941,092.11,0951,0901,094+0.91 %1443,71148,226,880752
11.07.20171,104.81,1121,1041,1121,103.71,112+1.64 %26198,867188,384,480754
12.07.20171,1031,107.91,1021,1081,1021,108-0.36 %1266,18068,353,566754
13.07.20171,0981,0981,0981,0981,0981,098-0.90 %52109,800108,169,120744
14.07.20171,0901,0901,0901,0901,0901,090-0.73 %1221,80028,109,600744
17.07.2017-1,094.5---------8,143,080744
18.07.20171,104.91,098.31,0881,1111,0881,098.2-113441,961408,412,978766
19.07.20171,117.31,130.11,1091,130.11,1091,130.1+2.90 %110301,675278,905,188788
20.07.20171,130.81,1311,130.51,1311,130.51,131+0.08 %52113,075109,025,380798
21.07.2017-1,128.2---------9,003,036798
24.07.20171,1301,1301,1301,1301,1301,130-1111,30019,017,400798
25.07.20171,139.11,1401,1351,1401,1351,140+0.88 %74307,550279,712,800852
26.07.2017-1,140---------9,712,800852
27.07.20171,132.21,132.81,132.21,132.81,1301,132.8-181,936,0691719,560,832844
28.07.20171,155.91,161.51,1451,161.51,1451,161.5+2.53 %811381,446339,803,060844
31.07.20171,162.31,155.21,161.91,1641,155.21,155.2-0.54 %113302,187269,819,200850
01.08.20171,162.21,164.51,155.11,164.51,155.11,164.5+0.80 %58220,813199,525,610818
02.08.20171,166.31,1651,165.51,1681,1651,165+0.04 %1010571,471499,669,500830
03.08.20171,170.11,163.31,170.41,171.91,163.31,163.3-0.15 %14140,410129,725,188836
04.08.20171,1631,1631,1631,1631,1631,163-0.03 %2281,41079,722,680836
07.08.20171,1651,1651,165.11,165.11,1651,165+0.17 %53128,151119,506,400816
08.08.20171,1601,1601,1601,1601,1601,160-0.43 %1111,60019,488,800818
09.08.20171,154.51,1521,1561,1561,1521,152-0.69 %1446,18149,400,320816
10.08.20171,152.31,1571,1501,1571,1501,157+0.43 %1334,57039,417,980814
11.08.20171,146.91,145.21,148.21,148.21,145.21,145.2-1.02 %1445,87549,299,024812
14.08.20171,140.21,138.61,142.11,142.11,138.61,138.6-0.58 %1334,20739,268,204814
15.08.2017-1,142.4---------9,299,136814
16.08.20171,1451,1411,1451,1451,1451,145-1111,45019,287,740814
17.08.20171,136.41,130.11,1371,1371,130.11,130.1-1.30 %14136,371129,221,616816
18.08.20171,129.81,134.91,131.31,134.91,1251,134.9+0.42 %1890,38589,283,482818
21.08.2017-1,130.1---------9,244,218818
22.08.20171,1351,1351,1351,1351,1351,135-5156,75059,284,300818
23.08.20171,140.91,1381,1431,1451,1381,138+0.26 %15182,540169,308,840818
28.08.20171,1421,1421,1421,1421,1421,142+0.35 %1111,42019,341,560818
29.08.20171,132.81,131.11,133.41,133.41,131.11,131.1-0.95 %1490,62589,252,398818
30.08.2017-1,133.5---------9,272,030818
31.08.20171,135.11,132.11,1381,1381,132.11,132.1-1222,70129,260,578818
01.09.20171,135.31,135.31,135.31,135.31,135.31,135.3+0.28 %1111,35319,286,754818
04.09.20171,1401,1401,1401,1401,1401,140+0.41 %1111,40019,325,200818
05.09.20171,134.31,134.21,134.41,134.41,134.21,134.2-0.51 %1222,68629,300,440820
06.09.2017-1,134.6---------9,303,720820
07.09.20171,143.91,1441,143.71,1441,143.71,144-1334,31639,335,040816
08.09.2017-1,140.1---------9,303,216816
11.09.2017-1,142.5---------9,322,800816
12.09.20171,140.11,1381,1451,1451,1381,138-2391,21089,126,760802
13.09.20171,136.91,136.11,1391,1391,136.11,136.1-0.17 %1445,47449,043,356796
14.09.20171,133.71,130.21,134.21,134.21,130.21,130.2-0.52 %15147,386138,792,956778
15.09.20171,123.81,122.991,124.31,1251,122.71,124.9-0.47 %114258,47423--
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