Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Sunday, 22.12.2024 08:06
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
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-12.11
Contract Trading Symbol:
UXZ1
First Trading Day:
16.06.2011
Last Trading Day:
15.12.2011
Delivery:
15.12.2011
•
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
16.06.2011
2,332.53
2,330
2,333
2,350
2,328
2,328
-
50
11
209,928
90
372,800
160
17.06.2011
2,323.38
2,322.15
2,325
2,325
2,322
2,322.15
-0.25 %
3
4
20,910
9
394,766
170
20.06.2011
2,327.6
2,335
2,318.05
2,335
2,318.05
2,335
+0.55 %
5
4
58,190
25
396,950
170
21.06.2011
2,353.85
2,352.05
2,353.95
2,355.45
2,352.05
2,352.05
+0.73 %
1
3
9,415
4
404,553
172
22.06.2011
2,355
2,355
2,355
2,355
2,355
2,355
+0.12 %
2
6
105,845
45
405,060
172
23.06.2011
2,321.88
2,313.1
2,333.05
2,333.05
2,313.05
2,313.05
-1.78 %
3
7
81,266
35
545,892
236
24.06.2011
2,309.53
2,295
2,334.95
2,335
2,295
2,295
-0.78 %
2
14
485,000
210
1,074,060
468
25.06.2011
2,280.1
2,280.05
2,280.1
2,280.1
2,280.05
2,280.05
-0.65 %
2
2
50,162
22
1,067,063
468
29.06.2011
2,312.49
2,305.05
2,300
2,398.95
2,290
2,305.05
+1.10 %
2
17
178,061
77
1,041,883
452
30.06.2011
2,307.05
2,307.05
2,307.05
2,307.05
2,307.05
2,307.05
+0.09 %
1
1
2,307
1
1,042,787
452
01.07.2011
2,315
2,315.05
2,314.95
2,315
2,314.95
2,315
+0.34 %
46
2
115,750
50
1,277,908
552
04.07.2011
2,333.65
2,327
2,316
2,349.95
2,316
2,327
+0.52 %
1
4
28,004
12
1,279,850
550
05.07.2011
2,320.51
2,320.1
2,325
2,325
2,320.1
2,320.1
-0.30 %
10
3
27,846
12
1,331,737
574
06.07.2011
-
2,317.4
-
-
-
-
-
-
-
-
-
1,330,188
574
07.07.2011
2,341.19
2,354
2,325
2,355
2,325
2,354
-
1
13
585,299
250
1,812,580
770
08.07.2011
2,358.25
2,331
2,365
2,382.2
2,336
2,344.95
-0.38 %
10
48
1,561,159
662
4,135,194
1,774
11.07.2011
2,322.33
2,306
2,325
2,325
2,317
2,317
-1.19 %
1
8
246,167
106
4,556,656
1,976
12.07.2011
2,315.8
2,318
2,277
2,378.05
2,277
2,318
+0.04 %
23
23
727,163
314
4,195,580
1,810
13.07.2011
2,320.38
2,323.8
2,320.05
2,328.7
2,318
2,323.8
+0.25 %
1
8
127,621
55
4,066,650
1,750
14.07.2011
2,344.94
2,326
2,343
2,345
2,343
2,345
+0.91 %
10
3
72,693
31
4,214,712
1,812
15.07.2011
2,322.02
2,316
2,327.85
2,327.85
2,311.05
2,311.05
-1.45 %
1
5
83,593
36
4,205,856
1,816
18.07.2011
2,304.93
2,305
2,304.25
2,305
2,300
2,305
-0.26 %
200
4
477,121
207
5,112,490
2,218
19.07.2011
2,325
2,325
2,325
2,325
2,325
2,325
+0.87 %
20
1
46,500
20
5,249,850
2,258
20.07.2011
2,335.56
2,317.75
2,343.55
2,343.55
2,317.75
2,317.75
-0.31 %
1
4
16,349
7
5,228,844
2,256
21.07.2011
2,315.26
2,343.95
2,320
2,343.95
2,310
2,343.95
+1.13 %
2
18
632,067
273
4,819,161
2,056
22.07.2011
2,354.77
2,326
2,355
2,365
2,349
2,349
+0.22 %
25
9
379,119
161
4,656,652
2,002
25.07.2011
2,340.17
2,349.85
2,336.05
2,349.85
2,325.15
2,349.85
+0.04 %
20
8
105,308
45
4,727,898
2,012
26.07.2011
2,346.89
2,343
2,360
2,360
2,343
2,343
-0.29 %
20
4
103,263
44
4,910,928
2,096
27.07.2011
2,332.52
2,320
2,337.6
2,337.6
2,330
2,330
-0.56 %
20
8
214,592
92
5,275,680
2,274
28.07.2011
2,326.04
2,332.4
2,321.55
2,332.4
2,321.55
2,332.4
+0.10 %
5
7
65,129
28
5,280,554
2,264
29.07.2011
2,320.27
2,320.05
2,323.75
2,325
2,317
2,320
-0.53 %
15
15
294,674
127
5,373,236
2,316
01.08.2011
2,349.79
2,345
2,349.05
2,350.4
2,349.05
2,350
+1.29 %
2
4
30,547
13
5,421,640
2,312
02.08.2011
2,323.24
2,322.05
2,333.9
2,333.9
2,317.05
2,317.05
-1.40 %
4
4
27,879
12
5,405,732
2,328
03.08.2011
2,299.59
2,290
2,310
2,314.95
2,290
2,290
-1.17 %
40
19
363,336
158
5,958,580
2,602
04.08.2011
2,273.48
2,226
2,301.45
2,301.45
2,226
2,226
-2.80 %
15
24
604,747
266
5,689,656
2,556
05.08.2011
2,162.43
2,187.9
2,162.35
2,221.8
2,142
2,187.9
-1.71 %
5
42
635,756
294
4,879,017
2,230
08.08.2011
2,040.56
1,976
2,145
2,160
1,976
1,976
-9.68 %
25
104
1,652,857
810
3,916,432
1,982
09.08.2011
1,873.46
1,936.95
1,979
1,979
1,794.3
1,936.95
-1.98 %
18
200
2,753,980
1,470
3,002,273
1,550
10.08.2011
1,888.25
1,801
1,972.85
1,977.3
1,801
1,801
-7.02 %
1
57
662,774
351
2,802,356
1,556
11.08.2011
1,763.73
1,776.2
1,838.9
1,838.9
1,687.35
1,779.2
-1.21 %
10
35
433,879
246
2,742,453
1,544
12.08.2011
1,802.28
1,837.45
1,766.3
1,845.1
1,761
1,837.45
+3.27 %
10
34
396,502
220
3,307,410
1,800
15.08.2011
1,883.63
1,889
1,854.85
1,897.5
1,854.85
1,897.5
+3.27 %
13
21
220,385
117
3,411,534
1,806
16.08.2011
1,840.64
1,870
1,848.15
1,870
1,817
1,870
-1.45 %
1
36
644,225
350
3,152,820
1,686
17.08.2011
1,848.1
1,877.5
1,841.8
1,877.5
1,826.15
1,877.5
+0.40 %
1
11
92,405
50
3,191,750
1,700
18.08.2011
1,811.3
1,864.4
1,830.45
1,864.4
1,748.45
1,864.4
-0.70 %
10
60
443,770
245
3,296,259
1,768
19.08.2011
1,685.08
1,749.85
1,714.7
1,749.85
1,640.2
1,749.85
-6.14 %
1
65
759,971
451
2,729,766
1,560
22.08.2011
1,742.8
1,768
1,687.8
1,774.9
1,687
1,774.9
+1.43 %
1
26
292,791
168
2,828,800
1,600
23.08.2011
1,789.68
1,749
1,765
1,835.65
1,755.6
1,835.65
+3.42 %
2
13
186,127
104
2,773,914
1,586
25.08.2011
1,760.14
1,748
1,780
1,824.7
1,701.1
1,759.95
-4.12 %
2
45
367,870
209
2,873,712
1,644
26.08.2011
1,680.63
1,717.95
1,640.1
1,744.9
1,640.1
1,717.95
-2.39 %
15
34
529,399
315
2,989,233
1,740
29.08.2011
1,763.35
1,816.95
1,735
1,816.95
1,729.7
1,816.95
+5.76 %
1
26
461,997
262
3,146,957
1,732
30.08.2011
1,774.78
1,771
1,742.1
1,804.95
1,742.1
1,771
-2.53 %
1
44
1,107,464
624
4,275,194
2,414
31.08.2011
1,791.19
1,790
1,752.9
1,808.1
1,752.9
1,804.55
+1.89 %
1
34
745,134
416
5,094,340
2,846
01.09.2011
1,763.56
1,747
1,769.3
1,781.8
1,746
1,765
-2.19 %
5
61
1,372,052
778
6,876,192
3,936
02.09.2011
1,711.44
1,689
1,740
1,750
1,688
1,695.4
-3.94 %
10
94
2,736,590
1,599
7,630,902
4,518
05.09.2011
1,628.81
1,602.5
1,685.25
1,685.25
1,604
1,607.05
-5.21 %
4
110
4,596,500
2,822
8,240,055
5,142
06.09.2011
1,605.58
1,574
1,617
1,637
1,564.3
1,578.15
-1.80 %
1
196
6,642,274
4,137
9,204,752
5,848
07.09.2011
1,605.49
1,627.9
1,612
1,627.9
1,590
1,627.9
+3.15 %
7
185
5,266,016
3,280
11,727,392
7,204
08.09.2011
1,609.85
1,605
1,610
1,633.6
1,588.1
1,624.95
-0.18 %
2
170
6,840,264
4,249
13,655,340
8,508
09.09.2011
1,541.34
1,501
1,590
1,590
1,494
1,510
-7.07 %
2
292
9,651,890
6,262
12,566,372
8,372
12.09.2011
1,426.73
1,420.4
1,450.05
1,473
1,395
1,420.4
-5.93 %
25
506
17,093,596
11,981
21,445,199
15,098
13.09.2011
1,447.82
1,466.9
1,440
1,475.45
1,410
1,466.9
+3.27 %
1
529
14,599,841
10,084
25,213,077
17,188
14.09.2011
1,471.34
1,467
1,458.9
1,483.85
1,456
1,467
+0.01 %
1
512
12,128,226
8,243
33,512,148
22,844
15.09.2011
1,490.49
1,495
1,493
1,509.5
1,465.85
1,498
+2.11 %
41
1,501
38,536,617
25,855
25,992,070
17,386
16.09.2011
1,486.33
1,497.7
1,500
1,507
1,473.5
1,497.7
-0.02 %
4
2,829
49,375,724
33,220
27,123,347
18,110
19.09.2011
1,467.86
1,453.65
1,474
1,491.05
1,451.05
1,453.65
-2.94 %
4
3,738
56,797,451
38,694
29,253,253
20,124
20.09.2011
1,466.9
1,468.55
1,468.65
1,478.8
1,455.5
1,468.55
+1.02 %
1
3,604
45,908,258
31,296
25,514,588
17,374
21.09.2011
1,464.88
1,472.95
1,455.55
1,484.9
1,453
1,472.9
+0.30 %
1
4,131
45,631,026
31,150
30,793,493
20,906
22.09.2011
1,399.82
1,382
1,399.95
1,440
1,375.15
1,382
-6.17 %
3
6,169
69,327,480
49,526
35,393,020
25,610
23.09.2011
1,355.29
1,374.9
1,369.95
1,378.15
1,331.95
1,374.9
-0.51 %
1
9,707
99,578,745
73,474
26,871,046
19,544
26.09.2011
1,380.12
1,375
1,343
1,400.05
1,343
1,375.4
+0.04 %
24
8,116
84,881,749
61,503
36,852,750
26,802
27.09.2011
1,403.77
1,414.85
1,402
1,424.8
1,388.75
1,414.9
+2.87 %
1
6,344
66,241,144
47,188
39,015,904
27,576
28.09.2011
1,404.48
1,403.8
1,404
1,426.05
1,392.5
1,403.8
-0.78 %
22
5,978
66,840,492
47,591
41,246,452
29,382
29.09.2011
1,432.89
1,471
1,395
1,483.95
1,393.5
1,471
+4.79 %
11
7,806
91,276,454
63,701
46,418,876
31,556
30.09.2011
1,438.23
1,435
1,454.75
1,462.05
1,416.4
1,435
-2.45 %
18
7,779
87,012,787
60,497
36,592,500
25,500
03.10.2011
1,394.73
1,396.95
1,395
1,405
1,381.1
1,396.95
-2.65 %
2
5,904
62,084,949
44,514
40,570,222
29,042
04.10.2011
1,342.58
1,325.05
1,370
1,375
1,312.45
1,325.05
-5.15 %
1
7,611
92,043,175
68,557
41,588,019
31,386
05.10.2011
1,328.67
1,324.1
1,342.35
1,358
1,313
1,324.1
-0.07 %
7
7,038
79,600,649
59,910
60,524,611
45,710
06.10.2011
1,347.98
1,322
1,350
1,370
1,316.15
1,322
-0.16 %
1
8,877
81,455,495
60,428
68,178,184
51,572
07.10.2011
1,342.81
1,347
1,330
1,359
1,324.05
1,347
+1.89 %
9
5,738
65,689,672
48,921
64,480,890
47,870
10.10.2011
1,341.11
1,362.15
1,340.95
1,368
1,331.2
1,362.15
+1.12 %
54
4,052
48,757,247
36,356
62,751,526
46,068
11.10.2011
1,334.43
1,329
1,360.1
1,364.6
1,314.75
1,327
-2.58 %
2
5,958
78,073,347
58,507
62,218,464
46,816
12.10.2011
1,339.89
1,345.9
1,326.05
1,353.9
1,311.05
1,345.9
+1.42 %
5
5,964
62,771,305
46,848
59,747,193
44,392
13.10.2011
1,327.02
1,321.9
1,344.1
1,356.35
1,316
1,321.9
-1.78 %
8
6,243
58,083,644
43,770
58,219,120
44,042
14.10.2011
1,329.56
1,346.9
1,322.05
1,354.45
1,313.25
1,346.9
+1.89 %
28
4,460
54,514,561
41,002
54,185,787
40,230
17.10.2011
1,342.93
1,301
1,355.85
1,369
1,301
1,301
-3.41 %
10
5,506
64,501,650
48,033
62,304,890
47,890
18.10.2011
1,280.11
1,295
1,273.4
1,295
1,269.85
1,295
-0.46 %
30
6,660
73,763,749
57,623
59,595,900
46,020
19.10.2011
1,285.11
1,288.85
1,300
1,300
1,275
1,290
-0.39 %
2
5,228
45,151,140
35,134
57,152,764
44,344
20.10.2011
1,277
1,281.95
1,266.15
1,289
1,260.65
1,281.95
-0.62 %
1
5,400
47,323,094
37,058
61,746,404
48,166
21.10.2011
1,298.73
1,324
1,288.85
1,328.8
1,279
1,324
+3.28 %
10
4,355
52,313,946
40,281
60,244,648
45,502
24.10.2011
1,371.64
1,416.9
1,332
1,418.9
1,332
1,416.9
+7.02 %
1
6,651
87,912,792
64,093
62,728,997
44,272
25.10.2011
1,413.43
1,396.25
1,401.15
1,434
1,393.15
1,396.25
-1.46 %
1
9,001
131,214,360
92,834
76,743,485
54,964
26.10.2011
1,405.42
1,402.85
1,391.3
1,425.35
1,384.95
1,402.85
+0.47 %
6
6,636
83,395,403
59,333
78,873,838
56,224
27.10.2011
1,481.86
1,504.5
1,474.8
1,518
1,436
1,504.5
+7.25 %
4
8,443
107,967,651
72,859
99,426,387
66,086
28.10.2011
1,528.72
1,525.85
1,512.2
1,570.1
1,496.05
1,525.85
+1.42 %
1
10,320
126,556,900
82,786
94,553,873
61,968
31.10.2011
1,465.87
1,450.75
1,490.05
1,497.5
1,438.05
1,451
-4.90 %
8
7,236
86,606,989
59,075
97,548,430
67,240
01.11.2011
1,376.61
1,379.2
1,400.1
1,402
1,352.8
1,379.25
-4.94 %
2
8,801
115,951,101
84,229
80,818,362
58,598
02.11.2011
1,392.94
1,414.1
1,301
1,426
1,301
1,412
+2.37 %
4
8,594
123,151,519
88,411
92,507,594
65,418
03.11.2011
1,431.56
1,445.6
1,370
1,466.8
1,360.15
1,445.6
+2.38 %
8
12,411
208,060,396
145,339
92,142,544
63,740
04.11.2011
1,459.64
1,443.95
1,454.9
1,489
1,436.35
1,443.95
-0.11 %
4
10,051
131,958,561
90,405
91,009,281
63,028
07.11.2011
1,451.99
1,475.7
1,422
1,488.2
1,410
1,475.7
+2.20 %
6
10,238
142,447,327
98,105
107,855,962
73,088
08.11.2011
1,517.02
1,525
1,488
1,546.15
1,480
1,525
+3.34 %
15
10,392
151,805,658
100,118
122,442,250
80,290
09.11.2011
1,489.63
1,440
1,512.35
1,550
1,440
1,440
-5.57 %
4
13,171
187,586,118
125,927
117,339,840
81,486
10.11.2011
1,476.4
1,463.05
1,440.05
1,506.8
1,425
1,463.05
+1.60 %
1
13,201
196,784,370
133,289
101,857,541
69,620
11.11.2011
1,512.78
1,550
1,490
1,552.7
1,474.75
1,550
+5.94 %
23
10,996
135,844,190
89,800
103,583,400
66,828
14.11.2011
1,598.85
1,585.95
1,560
1,644.55
1,538
1,585.95
+2.32 %
2
12,950
204,061,183
127,632
115,257,330
72,674
15.11.2011
1,569.1
1,579.05
1,595.95
1,600
1,546.1
1,579.05
-0.44 %
1
11,303
175,590,222
111,993
114,939,050
72,790
16.11.2011
1,586.99
1,579
1,578.9
1,610.05
1,572.3
1,579
+0.00 %
1
11,193
162,277,961
102,255
122,899,886
77,834
17.11.2011
1,561.93
1,572
1,566
1,576.75
1,536.5
1,572
-0.44 %
5
9,818
148,789,097
95,259
122,776,344
78,102
18.11.2011
1,561.73
1,567.95
1,550
1,573
1,538
1,567.95
-0.26 %
1
6,519
96,700,448
61,914
107,633,496
68,646
21.11.2011
1,499.24
1,473
1,531.7
1,531.7
1,471
1,473
-6.06 %
4
8,881
113,865,695
75,948
99,834,048
67,776
22.11.2011
1,483.67
1,467.6
1,498
1,504
1,455.65
1,467.6
-0.37 %
6
9,456
117,965,216
79,509
94,736,515
64,552
23.11.2011
1,466.47
1,449.95
1,465
1,484
1,445
1,449.95
-1.20 %
1
8,313
99,163,904
67,621
90,508,779
62,422
24.11.2011
1,473.5
1,455
1,450
1,489.95
1,450
1,455
+0.35 %
20
6,265
81,216,299
55,118
96,783,690
66,518
25.11.2011
1,431.41
1,435
1,460
1,460
1,403.4
1,435
-1.38 %
1
8,389
128,518,976
89,785
82,348,910
57,386
28.11.2011
1,502.33
1,507
1,475.05
1,524
1,475.05
1,509
+5.16 %
30
7,196
86,454,588
57,547
98,820,018
65,574
29.11.2011
1,486.54
1,484.05
1,554.85
1,554.85
1,462.35
1,484.05
-1.65 %
2
7,568
104,707,583
70,437
98,965,358
66,686
30.11.2011
1,508.37
1,550.85
1,470
1,562
1,462.15
1,550.85
+4.50 %
1
9,147
123,903,714
82,145
125,017,120
80,612
01.12.2011
1,579.51
1,579.9
1,537.55
1,610
1,529.5
1,579.9
+1.87 %
1
10,573
156,071,437
98,813
105,379,330
66,700
02.12.2011
1,616.2
1,610.1
1,603
1,639
1,592
1,610.1
+1.91 %
19
9,034
127,704,189
79,015
109,866,784
68,236
05.12.2011
1,614.78
1,628.75
1,610
1,629.15
1,603.25
1,628.75
+1.16 %
1
4,787
62,014,224
38,404
112,380,493
68,998
06.12.2011
1,600.08
1,570
1,620
1,625.05
1,570
1,570
-3.61 %
1
7,824
114,921,364
71,822
112,647,500
71,750
07.12.2011
1,586.34
1,581.35
1,590.95
1,608
1,568
1,581.35
+0.72 %
2
8,027
134,093,793
84,530
107,977,741
68,282
08.12.2011
1,599.6
1,575.45
1,598.7
1,619.25
1,573.7
1,575.45
-0.37 %
10
8,183
122,951,463
76,864
94,180,401
59,780
09.12.2011
1,565.66
1,594.6
1,550
1,594.6
1,530
1,594.6
+1.22 %
12
7,557
104,083,679
66,479
85,818,183
53,818
12.12.2011
1,576.28
1,545.4
1,589
1,596.1
1,540
1,545.4
-3.08 %
1
6,384
92,780,101
58,860
78,293,055
50,662
13.12.2011
1,544.43
1,537
1,552
1,563.65
1,522.85
1,535.45
-0.64 %
20
8,269
126,417,844
81,854
69,589,212
45,276
14.12.2011
1,502.89
1,488.1
1,525
1,548.45
1,476.35
1,488.1
-3.08 %
10
8,211
116,277,302
77,371
40,767,988
27,396
15.12.2011
1,472.47
1,471.76
1,498
1,505
1,452.2
1,471.2
-1.14 %
1
3,041
43,603,637
29,632
-
-
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
