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, 17.04.2021 17:36
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:YX-9.16
Contract Trading Symbol:YXU6
First Trading Day:15.03.2016
Last Trading Day:15.09.2016
Delivery:15.09.2016
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
16.03.2016718.8700729.5729.5700700-47100,63614140,00020
17.03.2016690690690.1690.1690690-1.43 %1362,104927,6004
18.03.2016-704.9---------28,1964
21.03.2016-687.5---------27,5004
22.03.2016-675---------27,0004
23.03.2016-667---------26,6804
24.03.2016610610610610610610-116,100124,4004
25.03.2016-628---------25,1204
28.03.2016-640.1---------25,6044
29.03.2016-637.6---------25,5044
30.03.2016-638.5---------25,5404
31.03.2016-626.5---------25,0604
01.04.2016-635---------25,4004
04.04.2016-646.5---------25,8604
05.04.2016-655---------26,2004
06.04.2016-655---------26,2004
07.04.2016-649.5---------25,9804
08.04.2016-654.5---------26,1804
11.04.2016-660---------26,4004
12.04.2016-654.5---------26,1804
13.04.2016610610610610610610-116,100124,4004
14.04.2016-638.5---------25,5404
15.04.2016-640.2---------25,6084
18.04.2016-640.2---------25,6084
19.04.2016-658---------26,3204
20.04.2016-658---------26,3204
21.04.2016-651---------26,0404
22.04.2016-650.5---------26,0204
25.04.2016-652---------26,0804
26.04.2016-653---------26,1204
27.04.2016-653---------26,1204
28.04.2016-658---------26,3204
29.04.2016-658---------26,3204
04.05.2016-658---------26,3204
05.05.2016690.4681.8698.9698.9681.8681.8-1213,807254,5448
06.05.2016-682.9---------54,6328
10.05.2016-690---------55,2008
11.05.2016-685---------54,8008
12.05.2016-679---------54,3208
13.05.2016-667.5---------53,4008
16.05.2016-680.2---------54,4168
17.05.2016-685.5---------54,8408
18.05.2016667.5667.5667.5667.5667.5667.5-116,675153,4008
19.05.2016669.5669.5669.5669.5669.5669.5+0.30 %2113,390280,34012
20.05.2016-671---------80,52012
23.05.2016-660.5---------79,26012
24.05.2016-659.1---------79,09212
25.05.2016635.5638.5637.5638.5632.5638.5-2463,54510204,32032
26.05.2016-640.1---------204,83232
27.05.2016647.5651642.5651642.5651-1597,13015377,58058
30.05.2016-652.3---------378,33458
31.05.2016-642.1---------372,41858
01.06.2016652.5652.5652.5652.5652.5652.5-116,5251365,40056
02.06.2016-667.8---------373,96856
03.06.2016673.1674.5669.5674.5669.5674.5-5247,1157472,15070
06.06.2016-674.3---------472,01070
07.06.2016681.9683.5676.5685.5676.5683.5-113238,65135478,45070
08.06.2016-679.2---------475,44070
09.06.2016675.5677673.5677673.5677-5474,30011622,84092
10.06.2016678.3677.5677.5679677.5677.5+0.07 %26122,10018867,200128
13.06.2016681681681681681681+0.52 %2113,6202871,680128
14.06.2016666.1670667674.5650.1650.1-4.54 %510126,561191,072,000160
15.06.2016681.6681682.5687.4680.5681+4.75 %138136,320201,062,360156
16.06.2016659.6654670.9670.9654654-3.96 %201117,487,9541,1356,226,080952
17.06.2016657.8661.6654.5665647661+1.07 %3391,006,5671537,423,1521,122
21.06.2016669.3670666.4673.3666.4670+1.36 %113200,799307,758,6001,158
22.06.2016668.2666.5670670667.1667.1-0.43 %1320,04637,731,4001,160
23.06.2016670670.1664.5679.1664.5670.1+0.45 %1361,105,5111657,170,0701,070
24.06.2016667.5674.9651.3683.4650.1670.6+0.08 %154754,2491138,085,3021,198
29.06.2016680.3679674.1685671.1679+1.25 %1025340,160508,134,4201,198
30.06.2016691.8704.7681.1704.7675.5704.7+3.78 %136518,866758,498,6821,206
01.07.2016714.4721705721701.5721+2.31 %129778,7181098,478,9601,176
04.07.2016746.6767.8729.9767.8717.2767.8+6.49 %31072,874,4603859,950,6881,296
05.07.2016760.9746.4770780746746.4-2.79 %1491,187,4181569,285,2161,244
06.07.2016736.1724.6738.8742724.6724.6-2.92 %139780,2161069,014,0241,244
07.07.2016721.7725.5776.9776.9713725.5+0.12 %144642,309899,416,9901,298
08.07.2016720.9723710.5723710.5723-0.34 %115410,941579,427,9201,304
11.07.2016742756.9723.5758.5723.4756.9+4.69 %1701,164,95615710,384,6681,372
12.07.2016759.1760752.5762.9752.5760.8+0.52 %134675,5098910,381,6001,366
13.07.2016754.6749.5767767749.5749.5-1.48 %314256,556349,983,3401,332
14.07.2016750.8752747.8755.4747.5752+0.33 %132548,1027310,798,7201,436
15.07.2016751.8747.6750754.5747.6747.6-0.58 %122465,2576910,944,8641,464
18.07.2016749.3748.6749.6749.6748.6748.6+0.13 %17134,9431811,139,1681,488
19.07.2016740.5742.3731.8744.5731.8742.3-0.84 %129599,8168110,748,5041,448
20.07.2016742.8748.9739.9749.8737749.2+0.93 %1644,568610,874,0281,452
21.07.2016740.9740739.5742739.5739.6-1.28 %17185,2272511,040,8001,492
22.07.2016738.7736736.6742735.5736-0.49 %615376,7265110,613,1201,442
25.07.2016746.1752.4738.5755.5738.5755.5+2.65 %133470,0426310,985,0401,460
26.07.2016757747.1759.7763747.1747.1-1.11 %120628,3408310,324,9221,382
27.07.2016752.4752749.4758.9749.4752+0.66 %18180,5842410,362,5601,378
28.07.2016749.2746.1763.7763.7746.1746.1-0.78 %59352,1424710,251,4141,374
29.07.2016743.3742.5744.6744.6742.5742.5-0.48 %28193,2702610,127,7001,364
01.08.2016739.6744740.7740.7737.6737.6-0.66 %1322,188310,163,0401,366
02.08.2016737.5739.7737.6737.6737.5737.5-0.01 %5244,251610,104,3021,366
03.08.2016731.7727.1734.5734.5727.1727.1-1.41 %527592,654819,699,5141,334
04.08.2016719.1714.8725.1725.1714.7714.8-1.69 %141668,7699310,121,5681,416
05.08.2016720.8720717.5730717.5720+0.73 %520598,2478310,382,4001,442
08.08.2016721.5720.7723.8724.9719.3720.5+0.07 %318187,5992610,450,1501,450
09.08.2016719.8719719.1722718.1719-0.21 %1993,5731310,439,8801,452
10.08.2016716.2713.1720720712.3713.1-0.82 %110264,9773710,568,1421,482
11.08.2016713.1710.2706.4716.5706.1710.2-0.41 %124470,6616610,553,5721,486
12.08.2016707.1707.4709.5711.5702.2707.4-0.39 %146876,74312410,879,8121,538
15.08.2016703.1696.4701712.8696.4696.4-1.56 %220190,1162710,668,8481,532
16.08.2016701.9703.6701704.5696.2703.5+1.02 %129372,0235310,666,5761,516
17.08.2016706.1707.1705707.7703.5707.1+0.51 %1977,6671110,719,6361,516
18.08.2016713.5709.2710.5718709.2709.2+0.30 %18214,0533010,737,2881,514
19.08.2016710.6714.3711.5711.5707707-0.31 %1335,530510,743,0721,504
22.08.2016-710.8---------10,690,4321,504
23.08.2016703.7698.2708.5708.5698.2698.2-1856,299810,514,8921,506
25.08.2016695.4696.7697.5697.5691.1691.1-1.02 %111278,1724010,074,2821,446
26.08.2016690.6696692.5698.6688693.6+0.36 %132918,5481339,521,2801,368
29.08.2016703.2719.8681731681728.2+4.99 %418274,231399,861,2601,370
30.08.2016711.8714711.5714710.4714-1.95 %1899,652149,924,6001,390
31.08.2016711713710.5713709.5713-0.14 %19120,875179,953,4801,396
01.09.2016724725712.7734711724.5+1.61 %1331,020,84714110,498,0001,448
02.09.2016725.9725724729.5724725+0.07 %918631,5768710,208,0001,408
05.09.2016731.9734.9730735730735+1.38 %1665,872910,317,9961,404
06.09.2016739.7740.2731.5744.9731.5740.2+0.71 %526606,5618210,199,9561,378
07.09.2016760.3757748.9767748.9756.5+2.20 %138729,919969,962,1201,316
08.09.2016760.1754.5765769.4754.5754.5-0.26 %419410,448549,491,6101,258
09.09.2016750747.5754.5754.5747747.5-0.93 %57277,505378,940,1001,196
12.09.2016742736.1742.5744.5736.1736.1-1.52 %16126,135178,803,7561,196
13.09.2016749.4750747.5752.4745.5750+1.89 %59247,299339,030,0001,204
14.09.2016761.4755.5760765755.5755.5+0.73 %521692,912918,642,9201,144
15.09.2016760.4758.89762.9762.9756.7759+0.46 %1571,518,161212--
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, 2008-2021. 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