
Contacts	Sitemap

Friday, 19.04.2024 13:15

Online Data Distributors

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

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
Date	Average Weighted Price	Settlement Price	First Trade	High	Low	Last Trade	Change,%	Last Trade Volume, contracts	Number of trades	UAH	Contracts	UAH	Contracts
16.03.2016	718.8	700	729.5	729.5	700	700	-	4	7	100,636	14	140,000	20
17.03.2016	690	690	690.1	690.1	690	690	-1.43 %	1	3	62,104	9	27,600	4
18.03.2016	-	704.9	-	-	-	-	-	-	-	-	-	28,196	4
21.03.2016	-	687.5	-	-	-	-	-	-	-	-	-	27,500	4
22.03.2016	-	675	-	-	-	-	-	-	-	-	-	27,000	4
23.03.2016	-	667	-	-	-	-	-	-	-	-	-	26,680	4
24.03.2016	610	610	610	610	610	610	-	1	1	6,100	1	24,400	4
25.03.2016	-	628	-	-	-	-	-	-	-	-	-	25,120	4
28.03.2016	-	640.1	-	-	-	-	-	-	-	-	-	25,604	4
29.03.2016	-	637.6	-	-	-	-	-	-	-	-	-	25,504	4
30.03.2016	-	638.5	-	-	-	-	-	-	-	-	-	25,540	4
31.03.2016	-	626.5	-	-	-	-	-	-	-	-	-	25,060	4
01.04.2016	-	635	-	-	-	-	-	-	-	-	-	25,400	4
04.04.2016	-	646.5	-	-	-	-	-	-	-	-	-	25,860	4
05.04.2016	-	655	-	-	-	-	-	-	-	-	-	26,200	4
06.04.2016	-	655	-	-	-	-	-	-	-	-	-	26,200	4
07.04.2016	-	649.5	-	-	-	-	-	-	-	-	-	25,980	4
08.04.2016	-	654.5	-	-	-	-	-	-	-	-	-	26,180	4
11.04.2016	-	660	-	-	-	-	-	-	-	-	-	26,400	4
12.04.2016	-	654.5	-	-	-	-	-	-	-	-	-	26,180	4
13.04.2016	610	610	610	610	610	610	-	1	1	6,100	1	24,400	4
14.04.2016	-	638.5	-	-	-	-	-	-	-	-	-	25,540	4
15.04.2016	-	640.2	-	-	-	-	-	-	-	-	-	25,608	4
18.04.2016	-	640.2	-	-	-	-	-	-	-	-	-	25,608	4
19.04.2016	-	658	-	-	-	-	-	-	-	-	-	26,320	4
20.04.2016	-	658	-	-	-	-	-	-	-	-	-	26,320	4
21.04.2016	-	651	-	-	-	-	-	-	-	-	-	26,040	4
22.04.2016	-	650.5	-	-	-	-	-	-	-	-	-	26,020	4
25.04.2016	-	652	-	-	-	-	-	-	-	-	-	26,080	4
26.04.2016	-	653	-	-	-	-	-	-	-	-	-	26,120	4
27.04.2016	-	653	-	-	-	-	-	-	-	-	-	26,120	4
28.04.2016	-	658	-	-	-	-	-	-	-	-	-	26,320	4
29.04.2016	-	658	-	-	-	-	-	-	-	-	-	26,320	4
04.05.2016	-	658	-	-	-	-	-	-	-	-	-	26,320	4
05.05.2016	690.4	681.8	698.9	698.9	681.8	681.8	-	1	2	13,807	2	54,544	8
06.05.2016	-	682.9	-	-	-	-	-	-	-	-	-	54,632	8
10.05.2016	-	690	-	-	-	-	-	-	-	-	-	55,200	8
11.05.2016	-	685	-	-	-	-	-	-	-	-	-	54,800	8
12.05.2016	-	679	-	-	-	-	-	-	-	-	-	54,320	8
13.05.2016	-	667.5	-	-	-	-	-	-	-	-	-	53,400	8
16.05.2016	-	680.2	-	-	-	-	-	-	-	-	-	54,416	8
17.05.2016	-	685.5	-	-	-	-	-	-	-	-	-	54,840	8
18.05.2016	667.5	667.5	667.5	667.5	667.5	667.5	-	1	1	6,675	1	53,400	8
19.05.2016	669.5	669.5	669.5	669.5	669.5	669.5	+0.30 %	2	1	13,390	2	80,340	12
20.05.2016	-	671	-	-	-	-	-	-	-	-	-	80,520	12
23.05.2016	-	660.5	-	-	-	-	-	-	-	-	-	79,260	12
24.05.2016	-	659.1	-	-	-	-	-	-	-	-	-	79,092	12
25.05.2016	635.5	638.5	637.5	638.5	632.5	638.5	-	2	4	63,545	10	204,320	32
26.05.2016	-	640.1	-	-	-	-	-	-	-	-	-	204,832	32
27.05.2016	647.5	651	642.5	651	642.5	651	-	1	5	97,130	15	377,580	58
30.05.2016	-	652.3	-	-	-	-	-	-	-	-	-	378,334	58
31.05.2016	-	642.1	-	-	-	-	-	-	-	-	-	372,418	58
01.06.2016	652.5	652.5	652.5	652.5	652.5	652.5	-	1	1	6,525	1	365,400	56
02.06.2016	-	667.8	-	-	-	-	-	-	-	-	-	373,968	56
03.06.2016	673.1	674.5	669.5	674.5	669.5	674.5	-	5	2	47,115	7	472,150	70
06.06.2016	-	674.3	-	-	-	-	-	-	-	-	-	472,010	70
07.06.2016	681.9	683.5	676.5	685.5	676.5	683.5	-	1	13	238,651	35	478,450	70
08.06.2016	-	679.2	-	-	-	-	-	-	-	-	-	475,440	70
09.06.2016	675.5	677	673.5	677	673.5	677	-	5	4	74,300	11	622,840	92
10.06.2016	678.3	677.5	677.5	679	677.5	677.5	+0.07 %	2	6	122,100	18	867,200	128
13.06.2016	681	681	681	681	681	681	+0.52 %	2	1	13,620	2	871,680	128
14.06.2016	666.1	670	667	674.5	650.1	650.1	-4.54 %	5	10	126,561	19	1,072,000	160
15.06.2016	681.6	681	682.5	687.4	680.5	681	+4.75 %	13	8	136,320	20	1,062,360	156
16.06.2016	659.6	654	670.9	670.9	654	654	-3.96 %	20	111	7,487,954	1,135	6,226,080	952
17.06.2016	657.8	661.6	654.5	665	647	661	+1.07 %	3	39	1,006,567	153	7,423,152	1,122
21.06.2016	669.3	670	666.4	673.3	666.4	670	+1.36 %	1	13	200,799	30	7,758,600	1,158
22.06.2016	668.2	666.5	670	670	667.1	667.1	-0.43 %	1	3	20,046	3	7,731,400	1,160
23.06.2016	670	670.1	664.5	679.1	664.5	670.1	+0.45 %	1	36	1,105,511	165	7,170,070	1,070
24.06.2016	667.5	674.9	651.3	683.4	650.1	670.6	+0.08 %	1	54	754,249	113	8,085,302	1,198
29.06.2016	680.3	679	674.1	685	671.1	679	+1.25 %	10	25	340,160	50	8,134,420	1,198
30.06.2016	691.8	704.7	681.1	704.7	675.5	704.7	+3.78 %	1	36	518,866	75	8,498,682	1,206
01.07.2016	714.4	721	705	721	701.5	721	+2.31 %	1	29	778,718	109	8,478,960	1,176
04.07.2016	746.6	767.8	729.9	767.8	717.2	767.8	+6.49 %	3	107	2,874,460	385	9,950,688	1,296
05.07.2016	760.9	746.4	770	780	746	746.4	-2.79 %	1	49	1,187,418	156	9,285,216	1,244
06.07.2016	736.1	724.6	738.8	742	724.6	724.6	-2.92 %	1	39	780,216	106	9,014,024	1,244
07.07.2016	721.7	725.5	776.9	776.9	713	725.5	+0.12 %	1	44	642,309	89	9,416,990	1,298
08.07.2016	720.9	723	710.5	723	710.5	723	-0.34 %	1	15	410,941	57	9,427,920	1,304
11.07.2016	742	756.9	723.5	758.5	723.4	756.9	+4.69 %	1	70	1,164,956	157	10,384,668	1,372
12.07.2016	759.1	760	752.5	762.9	752.5	760.8	+0.52 %	1	34	675,509	89	10,381,600	1,366
13.07.2016	754.6	749.5	767	767	749.5	749.5	-1.48 %	3	14	256,556	34	9,983,340	1,332
14.07.2016	750.8	752	747.8	755.4	747.5	752	+0.33 %	1	32	548,102	73	10,798,720	1,436
15.07.2016	751.8	747.6	750	754.5	747.6	747.6	-0.58 %	1	22	465,257	69	10,944,864	1,464
18.07.2016	749.3	748.6	749.6	749.6	748.6	748.6	+0.13 %	1	7	134,943	18	11,139,168	1,488
19.07.2016	740.5	742.3	731.8	744.5	731.8	742.3	-0.84 %	1	29	599,816	81	10,748,504	1,448
20.07.2016	742.8	748.9	739.9	749.8	737	749.2	+0.93 %	1	6	44,568	6	10,874,028	1,452
21.07.2016	740.9	740	739.5	742	739.5	739.6	-1.28 %	1	7	185,227	25	11,040,800	1,492
22.07.2016	738.7	736	736.6	742	735.5	736	-0.49 %	6	15	376,726	51	10,613,120	1,442
25.07.2016	746.1	752.4	738.5	755.5	738.5	755.5	+2.65 %	1	33	470,042	63	10,985,040	1,460
26.07.2016	757	747.1	759.7	763	747.1	747.1	-1.11 %	1	20	628,340	83	10,324,922	1,382
27.07.2016	752.4	752	749.4	758.9	749.4	752	+0.66 %	1	8	180,584	24	10,362,560	1,378
28.07.2016	749.2	746.1	763.7	763.7	746.1	746.1	-0.78 %	5	9	352,142	47	10,251,414	1,374
29.07.2016	743.3	742.5	744.6	744.6	742.5	742.5	-0.48 %	2	8	193,270	26	10,127,700	1,364
01.08.2016	739.6	744	740.7	740.7	737.6	737.6	-0.66 %	1	3	22,188	3	10,163,040	1,366
02.08.2016	737.5	739.7	737.6	737.6	737.5	737.5	-0.01 %	5	2	44,251	6	10,104,302	1,366
03.08.2016	731.7	727.1	734.5	734.5	727.1	727.1	-1.41 %	5	27	592,654	81	9,699,514	1,334
04.08.2016	719.1	714.8	725.1	725.1	714.7	714.8	-1.69 %	1	41	668,769	93	10,121,568	1,416
05.08.2016	720.8	720	717.5	730	717.5	720	+0.73 %	5	20	598,247	83	10,382,400	1,442
08.08.2016	721.5	720.7	723.8	724.9	719.3	720.5	+0.07 %	3	18	187,599	26	10,450,150	1,450
09.08.2016	719.8	719	719.1	722	718.1	719	-0.21 %	1	9	93,573	13	10,439,880	1,452
10.08.2016	716.2	713.1	720	720	712.3	713.1	-0.82 %	1	10	264,977	37	10,568,142	1,482
11.08.2016	713.1	710.2	706.4	716.5	706.1	710.2	-0.41 %	1	24	470,661	66	10,553,572	1,486
12.08.2016	707.1	707.4	709.5	711.5	702.2	707.4	-0.39 %	1	46	876,743	124	10,879,812	1,538
15.08.2016	703.1	696.4	701	712.8	696.4	696.4	-1.56 %	2	20	190,116	27	10,668,848	1,532
16.08.2016	701.9	703.6	701	704.5	696.2	703.5	+1.02 %	1	29	372,023	53	10,666,576	1,516
17.08.2016	706.1	707.1	705	707.7	703.5	707.1	+0.51 %	1	9	77,667	11	10,719,636	1,516
18.08.2016	713.5	709.2	710.5	718	709.2	709.2	+0.30 %	1	8	214,053	30	10,737,288	1,514
19.08.2016	710.6	714.3	711.5	711.5	707	707	-0.31 %	1	3	35,530	5	10,743,072	1,504
22.08.2016	-	710.8	-	-	-	-	-	-	-	-	-	10,690,432	1,504
23.08.2016	703.7	698.2	708.5	708.5	698.2	698.2	-	1	8	56,299	8	10,514,892	1,506
25.08.2016	695.4	696.7	697.5	697.5	691.1	691.1	-1.02 %	1	11	278,172	40	10,074,282	1,446
26.08.2016	690.6	696	692.5	698.6	688	693.6	+0.36 %	1	32	918,548	133	9,521,280	1,368
29.08.2016	703.2	719.8	681	731	681	728.2	+4.99 %	4	18	274,231	39	9,861,260	1,370
30.08.2016	711.8	714	711.5	714	710.4	714	-1.95 %	1	8	99,652	14	9,924,600	1,390
31.08.2016	711	713	710.5	713	709.5	713	-0.14 %	1	9	120,875	17	9,953,480	1,396
01.09.2016	724	725	712.7	734	711	724.5	+1.61 %	1	33	1,020,847	141	10,498,000	1,448
02.09.2016	725.9	725	724	729.5	724	725	+0.07 %	9	18	631,576	87	10,208,000	1,408
05.09.2016	731.9	734.9	730	735	730	735	+1.38 %	1	6	65,872	9	10,317,996	1,404
06.09.2016	739.7	740.2	731.5	744.9	731.5	740.2	+0.71 %	5	26	606,561	82	10,199,956	1,378
07.09.2016	760.3	757	748.9	767	748.9	756.5	+2.20 %	1	38	729,919	96	9,962,120	1,316
08.09.2016	760.1	754.5	765	769.4	754.5	754.5	-0.26 %	4	19	410,448	54	9,491,610	1,258
09.09.2016	750	747.5	754.5	754.5	747	747.5	-0.93 %	5	7	277,505	37	8,940,100	1,196
12.09.2016	742	736.1	742.5	744.5	736.1	736.1	-1.52 %	1	6	126,135	17	8,803,756	1,196
13.09.2016	749.4	750	747.5	752.4	745.5	750	+1.89 %	5	9	247,299	33	9,030,000	1,204
14.09.2016	761.4	755.5	760	765	755.5	755.5	+0.73 %	5	21	692,912	91	8,642,920	1,144
15.09.2016	760.4	758.89	762.9	762.9	756.7	759	+0.46 %	1	57	1,518,161	212	-	-

Date	Average Weighted Price	Settlement Price	First Trade	High	Low	Last Trade	Change,%	Last Trade Volume, contracts	Number of trades	Total Volume		Open Interest
Date	Average Weighted Price	Settlement Price	First Trade	High	Low	Last Trade	Change,%	Last Trade Volume, contracts	Number of trades	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