Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Monday, 08.07.2024 02:19
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
Market Data
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-12.10
Contract Trading Symbol:
UXZ0
First Trading Day:
15.06.2010
Last Trading Day:
15.12.2010
Delivery:
15.12.2010
•
Specification
Period
from:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
to:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
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
UAH
Contracts
UAH
Contracts
15.06.2010
2,180
2,180
2,180
2,180
2,180
2,180
-
10
1
21,800
10
43,600
20
16.06.2010
2,213.9
2,250
2,200
2,250
2,200
2,250
+3.21 %
10
5
90,770
41
49,500
22
17.06.2010
2,181.62
2,180
2,160
2,220
2,160
2,180
-3.11 %
10
14
170,166
78
161,320
74
18.06.2010
2,195.22
2,190
2,269
2,269
2,165
2,190
+0.46 %
10
5
39,514
18
232,140
106
21.06.2010
2,287.01
2,314.99
2,269.99
2,314.99
2,230
2,314.99
+5.71 %
6
12
162,377
71
212,979
92
22.06.2010
2,312.35
2,280
2,320
2,330
2,280
2,280
-1.51 %
3
15
157,240
68
86,640
38
23.06.2010
2,281.33
2,270
2,285
2,285
2,270
2,270
-0.44 %
1
4
68,440
30
54,480
24
24.06.2010
2,220
2,220
2,220
2,220
2,220
2,220
-2.20 %
1
1
2,220
1
53,280
24
25.06.2010
2,121.63
2,130.01
2,160
2,160
2,100
2,120
-4.50 %
9
9
169,730
80
136,321
64
29.06.2010
2,021.38
1,980
2,090
2,090
1,956
1,980
-6.60 %
1
40
618,541
306
209,880
106
30.06.2010
1,944.36
1,948
1,970.01
1,970.01
1,900
1,949.99
-1.52 %
7
29
491,922
253
144,152
74
01.07.2010
1,880.75
1,880
1,850
1,900
1,850
1,880
-3.59 %
1
10
114,726
61
297,040
158
02.07.2010
1,936.61
1,970
1,890
1,990
1,890
1,990
+5.85 %
13
13
191,724
99
137,900
70
05.07.2010
1,969.91
1,965.01
1,962
1,995
1,955
1,965.01
-1.26 %
2
8
61,067
31
208,291
106
06.07.2010
2,027.64
2,050
2,010
2,060
2,000
2,050
+4.32 %
5
15
249,400
123
86,100
42
07.07.2010
2,022.52
2,038.99
2,030
2,040
2,010.1
2,040
-0.49 %
10
11
194,162
96
146,807
72
08.07.2010
2,063.23
2,040.01
2,090
2,100
2,040.01
2,040.01
-
5
20
338,370
164
208,081
102
09.07.2010
2,009.72
2,025
2,030
2,030
1,980
2,025
-0.74 %
10
16
289,400
144
243,000
120
12.07.2010
2,011.39
2,010
2,015
2,016
2,005
2,010
-0.74 %
10
7
108,615
54
317,580
158
13.07.2010
2,019.31
2,029.9
2,009
2,030
2,009
2,029.9
+0.99 %
2
11
141,352
70
328,844
162
14.07.2010
2,007.05
2,007
2,040
2,040
1,995.01
2,007
-1.13 %
2
11
94,331
47
373,302
186
15.07.2010
2,004.03
1,995.01
2,000
2,014.9
1,995.01
1,995.01
-0.60 %
1
8
126,254
63
454,862
228
16.07.2010
1,983.17
1,970.01
1,980.01
1,990
1,970.01
1,970.01
-1.25 %
2
16
222,115
112
791,944
402
19.07.2010
1,968.42
1,960.01
1,959
1,979
1,959
1,960.01
-0.51 %
2
11
125,979
64
858,484
438
20.07.2010
1,953.31
1,943
1,965
1,965
1,920.01
1,920.01
-2.04 %
5
12
158,218
81
944,298
486
21.07.2010
1,979.32
1,975
1,965.01
1,990
1,950.1
1,975
+2.86 %
4
15
300,856
152
505,600
256
22.07.2010
1,996.67
2,005
1,990
2,005
1,980.01
1,980.01
+0.25 %
1
3
41,930
21
473,180
236
23.07.2010
2,022.08
2,020
2,035
2,035
2,015
2,020
+2.02 %
2
13
181,987
90
517,120
256
26.07.2010
2,012.23
2,020
2,010.01
2,020
2,010.01
2,020
-
2
3
18,110
9
553,480
274
27.07.2010
2,028.26
2,030
2,025.01
2,045
2,023.01
2,030
+0.50 %
2
4
16,226
8
572,460
282
28.07.2010
2,021.73
2,026
2,040
2,040
2,020
2,026
-0.20 %
1
5
30,326
15
534,864
264
29.07.2010
2,060.24
2,089
2,035
2,099.99
2,030.1
2,089
+3.11 %
10
13
164,819
80
660,124
316
30.07.2010
2,077.13
2,080
2,080
2,080
2,071.01
2,071.01
-0.86 %
2
3
16,617
8
640,640
308
02.08.2010
2,134.65
2,171
2,100
2,171
2,100
2,171
+4.83 %
2
9
130,213
61
777,218
358
03.08.2010
2,183.23
2,170.01
2,165
2,190
2,165
2,170.01
-0.05 %
2
11
159,376
73
694,403
320
04.08.2010
2,134.94
2,146
2,145
2,151
2,105
2,148
-1.01 %
1
16
196,414
92
691,012
322
05.08.2010
2,143
2,139
2,139
2,147
2,139
2,147
-0.05 %
10
2
42,860
20
603,198
282
06.08.2010
2,117.32
2,113
2,130
2,130
2,113
2,113
-1.58 %
10
5
86,810
41
549,380
260
09.08.2010
-
2,129
-
-
-
-
-
-
-
-
-
553,540
260
10.08.2010
2,097.18
2,074
2,105
2,105
2,067.1
2,067.1
-
1
5
69,207
33
526,796
254
11.08.2010
2,046.78
2,032.01
2,040
2,061
2,032.01
2,032.01
-1.70 %
30
18
317,251
155
520,195
256
12.08.2010
2,012.3
2,019.9
2,042
2,042
1,996
2,019.9
-0.60 %
3
14
249,526
124
767,562
380
13.08.2010
2,033.36
2,025
2,035
2,035
2,017
2,017
-0.14 %
1
2
22,367
11
773,550
382
16.08.2010
2,035.1
2,032.1
2,038.1
2,038.1
2,032.1
2,032.1
+0.75 %
10
2
40,702
20
776,262
382
17.08.2010
2,056.92
2,060
2,030.1
2,064
2,028.1
2,060
+1.37 %
50
7
392,872
191
1,409,040
684
18.08.2010
2,140.9
2,065
2,086.99
2,240
2,052
2,065
+0.24 %
30
6
199,104
93
1,544,620
748
19.08.2010
2,077.05
2,057
2,071
2,088
2,060
2,060
-0.24 %
1
8
193,166
93
1,415,216
688
20.08.2010
2,036.93
2,026
2,055
2,055
2,028
2,033
-1.31 %
1
10
295,355
145
1,620,800
800
21.08.2010
2,029.5
2,035
2,029
2,035
2,029
2,035
+0.10 %
1
3
24,354
12
1,672,770
822
25.08.2010
1,985.97
1,982
2,027
2,027
1,973
1,981.9
-2.61 %
10
16
583,874
294
1,985,964
1,002
26.08.2010
1,998
2,004
1,995
2,004
1,990
2,004
+1.12 %
1
18
269,730
135
2,036,064
1,016
27.08.2010
1,994.63
1,998
1,996
2,010
1,990
1,998
-0.30 %
5
26
656,234
329
2,029,968
1,016
30.08.2010
2,000.55
1,996
2,012
2,012
1,996
1,996
-0.10 %
10
12
132,037
66
2,055,880
1,030
31.08.2010
1,977.1
1,986
1,984
1,986
1,970
1,986
-0.50 %
10
18
419,145
212
2,113,104
1,064
01.09.2010
1,980.73
1,997
1,974
1,994
1,974
1,994
+0.40 %
10
18
312,955
158
2,160,754
1,082
02.09.2010
1,995.09
1,995
1,997
2,002
1,989
1,996
+0.10 %
90
79
3,116,337
1,562
2,577,540
1,292
03.09.2010
2,004.26
2,010
1,991.1
2,017.5
1,984
2,010
+0.70 %
10
64
2,334,963
1,165
2,954,700
1,470
06.09.2010
2,017.69
2,019.6
2,020
2,022
2,010.5
2,019.6
+0.48 %
50
46
1,186,401
588
4,544,100
2,250
07.09.2010
2,004.84
2,000
2,010
2,012.5
1,995.1
2,000
-0.97 %
27
126
3,366,125
1,679
3,732,000
1,866
08.09.2010
2,008.58
2,014.51
2,002
2,025
1,995
2,014.5
+0.72 %
95
154
5,272,527
2,625
8,589,871
4,264
09.09.2010
2,022.3
2,025
2,005
2,035
2,005
2,025
+0.52 %
25
207
7,102,307
3,512
9,270,450
4,578
10.09.2010
2,016.91
2,019
2,024
2,025
2,008
2,019
-0.30 %
1
145
3,456,980
1,714
10,809,726
5,354
13.09.2010
2,023.31
2,025.99
2,025
2,035
2,017.26
2,025.99
+0.35 %
1
214
5,483,159
2,710
13,610,601
6,718
14.09.2010
2,020.51
2,019.99
2,026
2,026
2,016
2,019.99
-0.30 %
1
264
6,289,862
3,113
17,662,793
8,744
15.09.2010
2,002.9
1,999.21
2,020
2,020
1,994.02
1,999.2
-1.03 %
3
688
16,377,684
8,177
22,950,931
11,480
16.09.2010
1,988.01
1,979.99
2,004
2,005
1,974.25
1,979.99
-0.96 %
5
550
14,584,009
7,336
20,572,096
10,390
17.09.2010
1,993.22
1,982
1,990
2,006.99
1,980
1,982
+0.10 %
5
661
16,860,680
8,459
20,553,340
10,370
20.09.2010
1,983.84
1,987
1,989
1,990.94
1,978
1,987
+0.25 %
1
389
8,980,859
4,527
21,590,742
10,866
21.09.2010
1,994.7
1,997.13
1,990.01
2,004
1,987.01
1,997.13
+0.51 %
20
622
16,803,325
8,424
23,478,260
11,756
22.09.2010
1,991.37
1,992
1,987.91
1,997
1,980
1,992
-0.26 %
1
532
11,472,305
5,761
23,629,104
11,862
23.09.2010
1,980.46
1,979.99
1,992.01
1,995.92
1,971.01
1,979.99
-0.60 %
4
662
13,938,495
7,038
24,939,954
12,596
24.09.2010
1,979.31
1,990.25
1,982
1,994.33
1,968.1
1,990.25
+0.52 %
1
649
14,730,004
7,442
23,309,808
11,712
27.09.2010
1,989.4
1,985.55
2,000
2,002.97
1,983
1,985.55
-0.24 %
9
485
12,397,953
6,232
27,102,758
13,650
28.09.2010
1,978.07
1,977.03
1,978.55
1,989.88
1,967
1,977.03
-0.43 %
3
779
18,884,668
9,547
24,424,229
12,354
29.09.2010
1,981
1,970
1,985
1,995
1,970
1,970
-0.36 %
18
621
19,619,853
9,904
26,595,000
13,500
30.09.2010
1,955.2
1,956.99
1,967.94
1,968
1,941.26
1,956.99
-0.66 %
25
709
19,681,076
10,066
23,824,396
12,174
01.10.2010
1,950.34
1,944
1,958
1,965
1,940
1,944
-0.66 %
4
603
12,472,442
6,395
25,034,832
12,878
04.10.2010
1,909.68
1,871.5
1,942
1,942.01
1,870.01
1,871.5
-3.73 %
20
1,256
30,081,316
15,752
23,397,493
12,502
05.10.2010
1,836.14
1,864.99
1,865.5
1,868
1,800
1,864.99
-0.35 %
9
2,133
59,151,187
32,215
24,188,920
12,970
06.10.2010
1,878.49
1,874
1,870
1,930
1,856.99
1,874
+0.48 %
1
1,887
49,141,193
26,160
23,709,848
12,652
07.10.2010
1,883.71
1,892
1,869.99
1,907
1,865
1,891.03
+0.91 %
8
1,517
46,793,255
24,841
22,056,936
11,658
08.10.2010
1,873.57
1,872.5
1,885.99
1,885.99
1,865.01
1,872.5
-0.98 %
9
1,458
38,305,133
20,445
25,147,675
13,430
11.10.2010
1,884.16
1,887
1,883
1,893.98
1,881
1,887
+0.77 %
16
459
11,248,412
5,970
24,485,712
12,976
12.10.2010
1,874.61
1,878.1
1,873.1
1,887.65
1,861
1,878.1
-0.47 %
25
1,351
35,893,150
19,147
33,035,779
17,590
13.10.2010
1,892.03
1,891.49
1,889.06
1,902.25
1,884.04
1,891.5
+0.71 %
9
1,020
25,097,793
13,265
25,966,375
13,728
14.10.2010
1,868.29
1,850
1,910
1,912
1,845.55
1,850
-2.19 %
49
1,374
40,405,479
21,627
34,003,000
18,380
15.10.2010
1,841.39
1,837.19
1,847
1,857
1,821.51
1,837.19
-0.69 %
1
1,651
39,278,791
21,331
27,962,032
15,220
18.10.2010
1,826.13
1,819.06
1,836.01
1,846.99
1,814
1,819.06
-0.99 %
1
1,389
34,451,763
18,866
33,630,781
18,488
19.10.2010
1,793.86
1,791.01
1,814.95
1,823
1,778
1,791.01
-1.54 %
10
1,473
32,303,750
18,008
28,355,270
15,832
20.10.2010
1,788.79
1,813.99
1,780
1,814
1,770
1,814
+1.28 %
30
1,587
36,074,561
20,167
27,082,871
14,930
21.10.2010
1,837.8
1,852.24
1,813.41
1,855
1,813.41
1,852.24
+2.11 %
7
2,986
72,185,036
39,278
34,722,091
18,746
22.10.2010
1,834.92
1,834.9
1,825.01
1,843.98
1,825
1,834.9
-0.94 %
9
1,527
36,269,035
19,766
29,655,654
16,162
25.10.2010
1,851.85
1,854.99
1,840
1,858.99
1,840
1,854.99
+1.10 %
1
1,125
24,475,856
13,217
25,988,410
14,010
26.10.2010
1,851.65
1,854.96
1,855
1,858.98
1,842.02
1,854.96
+0.00 %
1
1,585
31,239,229
16,871
31,819,984
17,154
27.10.2010
1,839.14
1,825.16
1,840.25
1,848.9
1,825.12
1,825.16
-1.61 %
1
1,469
32,273,183
17,548
30,695,541
16,818
28.10.2010
1,835.34
1,836.91
1,830.01
1,842
1,827.2
1,836.91
+0.64 %
8
1,203
20,544,745
11,194
37,770,543
20,562
29.10.2010
1,844.51
1,862.23
1,834.92
1,866.99
1,826
1,862.23
+1.38 %
1
1,519
30,449,174
16,508
32,797,595
17,612
01.11.2010
1,885.53
1,879.61
1,960
1,960
1,870
1,879.5
+0.93 %
5
1,594
36,843,203
19,540
30,942,140
16,462
02.11.2010
1,865.29
1,875.83
1,899.92
1,966.66
1,847.57
1,875.83
-0.20 %
10
1,614
33,243,140
17,822
29,998,273
15,992
03.11.2010
1,907.55
1,905.16
1,875.01
1,922
1,863
1,905.16
+1.56 %
48
2,385
47,780,194
25,048
31,530,398
16,550
04.11.2010
1,957.4
1,986.6
1,924
1,988.32
1,924
1,986.6
+4.28 %
3
1,413
30,165,473
15,411
32,790,820
16,506
05.11.2010
2,019.06
2,064.99
1,998
2,064.99
1,993.51
2,064.99
+3.95 %
24
2,229
51,477,832
25,496
38,702,043
18,742
08.11.2010
2,009.39
1,989.68
2,057.99
2,058
1,975.23
1,989.68
-3.65 %
1
2,020
58,863,009
29,294
41,070,975
20,642
09.11.2010
1,982.37
1,988
1,980
1,996
1,961
1,988
-0.08 %
2
1,795
46,113,926
23,262
45,533,152
22,904
10.11.2010
1,984.68
1,983
1,973
2,000
1,970.11
1,983
-0.25 %
50
1,611
48,001,507
24,186
44,149,512
22,264
11.11.2010
1,984
1,979.86
1,989.68
1,993
1,977
1,979.86
-0.16 %
1
972
26,422,887
13,318
50,280,525
25,396
12.11.2010
1,968.37
1,974
1,969
1,977.76
1,930
1,974
-0.30 %
1
990
28,289,397
14,372
45,654,672
23,128
15.11.2010
1,993.99
2,014.1
1,973
2,014.1
1,966.1
2,014.1
+2.03 %
4
1,220
24,526,038
12,300
47,790,565
23,728
16.11.2010
2,009.46
1,994.3
2,000
2,034.9
1,988.02
1,994.3
-0.98 %
100
1,681
43,697,636
21,746
48,030,721
24,084
17.11.2010
1,989.9
2,008
1,976
2,008
1,975
2,008
+0.69 %
18
1,568
35,907,671
18,045
47,099,648
23,456
18.11.2010
2,060.9
2,079
2,028
2,084.97
2,023
2,079
+3.54 %
50
2,339
58,329,568
28,303
61,579,980
29,620
19.11.2010
2,073.87
2,065.61
2,078.99
2,105.97
2,050
2,065.61
-0.64 %
7
2,555
61,324,258
29,570
68,962,455
33,386
22.11.2010
2,081.26
2,074.91
2,085
2,099
2,060
2,074.91
+0.45 %
3
1,927
41,575,287
19,976
71,443,301
34,432
23.11.2010
2,056.55
2,047.49
2,065
2,075.97
2,040.2
2,047.49
-1.32 %
1
2,484
54,811,208
26,652
69,434,481
33,912
24.11.2010
2,043.28
2,059.99
2,050
2,064
2,028.19
2,059.99
+0.61 %
1
1,813
39,455,776
19,310
72,482,808
35,186
25.11.2010
2,077.89
2,085
2,074.99
2,088.3
2,067.1
2,085
+1.21 %
93
1,800
35,799,956
17,229
70,819,110
33,966
26.11.2010
2,076.32
2,085.39
2,088
2,090
2,062
2,085.4
+0.02 %
1
1,638
30,584,241
14,730
67,720,955
32,474
29.11.2010
2,101.59
2,093.49
2,100.4
2,117.84
2,085.63
2,093.49
+0.39 %
1
1,652
35,214,241
16,756
69,721,591
33,304
30.11.2010
2,092.32
2,098.66
2,095
2,100.69
2,083.01
2,098.99
+0.26 %
20
1,679
33,627,811
16,072
68,500,262
32,640
01.12.2010
2,133.05
2,141.91
2,105
2,151.99
2,105
2,141.91
+2.04 %
10
2,004
40,212,343
18,852
59,549,382
27,802
02.12.2010
2,169.87
2,180.86
2,150.1
2,181.18
2,150.1
2,180.86
+1.82 %
1
1,825
35,325,513
16,280
55,581,398
25,486
03.12.2010
2,182.44
2,173
2,165.01
2,194.48
2,157
2,173
-0.36 %
75
1,512
29,142,142
13,353
55,759,180
25,660
06.12.2010
2,177.74
2,176.99
2,179.98
2,190.01
2,167
2,176.99
+0.18 %
1
1,156
21,254,732
9,760
58,491,367
26,868
07.12.2010
2,197.17
2,196.5
2,185
2,207
2,183.08
2,196.5
+0.90 %
1
1,447
28,943,266
13,173
61,062,700
27,800
08.12.2010
2,195.31
2,194.01
2,180.01
2,206.99
2,073.5
2,194.01
-0.11 %
1
1,551
33,504,788
15,262
57,417,242
26,170
09.12.2010
2,215.29
2,220.88
2,201
2,228.9
2,199.9
2,220.88
+1.22 %
19
1,494
28,619,301
12,919
52,319,491
23,558
10.12.2010
2,234.1
2,235.47
2,221.01
2,240.9
2,220
2,235.47
+0.66 %
15
958
18,576,552
8,315
48,943,380
21,894
13.12.2010
2,260.51
2,264.99
2,251
2,269
2,251
2,265
+1.32 %
9
888
18,084,059
8,000
38,613,550
17,048
14.12.2010
2,300.13
2,336
2,268
2,337.6
2,262.01
2,336
+3.14 %
500
1,432
43,884,258
19,079
12,221,952
5,232
Date
Average
Weighted
Price
Settlement
Price
First
Trade
High
Low
Last
Trade
Change,%
Last
Trade
Volume, contracts
Number
of trades
Total Volume
Open Interest
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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine
