
Contacts	Sitemap

Saturday, 23.11.2024 15:24

Online Data Distributors

Trading Results

UX Index Futures

Contract Symbol:	UX-12.16
Contract Trading Symbol:	UXZ6
First Trading Day:	17.06.2016
Last Trading Day:	15.12.2016
Delivery:	15.12.2016

•	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
17.06.2016	666	666	666	666	666	666	-	1	1	6,660	1	13,320	2
21.06.2016	-	677.1	-	-	-	-	-	-	-	-	-	13,542	2
22.06.2016	-	674.5	-	-	-	-	-	-	-	-	-	13,490	2
23.06.2016	-	665.1	-	-	-	-	-	-	-	-	-	13,302	2
24.06.2016	-	665.1	-	-	-	-	-	-	-	-	-	13,302	2
29.06.2016	-	680.7	-	-	-	-	-	-	-	-	-	13,614	2
30.06.2016	-	687.6	-	-	-	-	-	-	-	-	-	13,752	2
01.07.2016	-	708.3	-	-	-	-	-	-	-	-	-	14,166	2
04.07.2016	759	759	759	759	759	759	-	1	1	7,590	1	30,360	4
05.07.2016	-	759	-	-	-	-	-	-	-	-	-	30,360	4
06.07.2016	-	759	-	-	-	-	-	-	-	-	-	30,360	4
07.07.2016	-	759	-	-	-	-	-	-	-	-	-	30,360	4
08.07.2016	-	753	-	-	-	-	-	-	-	-	-	30,120	4
11.07.2016	-	757.5	-	-	-	-	-	-	-	-	-	30,300	4
12.07.2016	-	762	-	-	-	-	-	-	-	-	-	30,480	4
13.07.2016	-	762	-	-	-	-	-	-	-	-	-	30,480	4
14.07.2016	-	755	-	-	-	-	-	-	-	-	-	30,200	4
15.07.2016	-	776.6	-	-	-	-	-	-	-	-	-	31,064	4
18.07.2016	-	773	-	-	-	-	-	-	-	-	-	30,920	4
19.07.2016	-	765	-	-	-	-	-	-	-	-	-	30,600	4
20.07.2016	-	760	-	-	-	-	-	-	-	-	-	30,400	4
21.07.2016	-	758.6	-	-	-	-	-	-	-	-	-	30,344	4
22.07.2016	-	756.1	-	-	-	-	-	-	-	-	-	30,244	4
25.07.2016	-	761.3	-	-	-	-	-	-	-	-	-	30,452	4
26.07.2016	-	761.1	-	-	-	-	-	-	-	-	-	30,444	4
27.07.2016	-	761.1	-	-	-	-	-	-	-	-	-	30,444	4
28.07.2016	-	762.6	-	-	-	-	-	-	-	-	-	30,504	4
29.07.2016	-	779.1	-	-	-	-	-	-	-	-	-	31,164	4
01.08.2016	-	758.2	-	-	-	-	-	-	-	-	-	30,328	4
02.08.2016	730	740	730	730	730	730	-	1	1	7,300	1	14,800	2
03.08.2016	-	756.5	-	-	-	-	-	-	-	-	-	15,130	2
04.08.2016	-	748.1	-	-	-	-	-	-	-	-	-	14,962	2
05.08.2016	-	745	-	-	-	-	-	-	-	-	-	14,900	2
08.08.2016	-	743	-	-	-	-	-	-	-	-	-	14,860	2
09.08.2016	-	745.5	-	-	-	-	-	-	-	-	-	14,910	2
10.08.2016	-	742.5	-	-	-	-	-	-	-	-	-	14,850	2
11.08.2016	-	728.7	-	-	-	-	-	-	-	-	-	14,574	2
12.08.2016	-	720	-	-	-	-	-	-	-	-	-	14,400	2
15.08.2016	721	721	721	721	721	721	-	1	1	7,210	1	28,840	4
16.08.2016	718	718	718	718	718	718	-0.42 %	5	1	35,900	5	100,520	14
17.08.2016	724.7	725	724	725	724	725	+0.98 %	5	2	50,730	7	188,500	26
18.08.2016	730.8	730.5	727.5	732	727.5	730.5	+0.76 %	1	5	131,545	18	423,690	58
19.08.2016	730.5	730.5	730.5	730.5	730.5	730.5	-	1	1	7,305	1	423,690	58
22.08.2016	-	730	-	-	-	-	-	-	-	-	-	423,400	58
23.08.2016	725.3	725.5	724.5	725.5	724.5	725.5	-	5	2	43,520	6	493,340	68
25.08.2016	718.2	719	716.5	719	716.5	719	-0.90 %	10	2	107,725	15	704,620	98
26.08.2016	720.3	722.1	718	722.1	718	722.1	+0.43 %	4	2	50,424	7	707,658	98
29.08.2016	-	735	-	-	-	-	-	-	-	-	-	720,300	98
30.08.2016	-	729	-	-	-	-	-	-	-	-	-	714,420	98
31.08.2016	-	724.5	-	-	-	-	-	-	-	-	-	710,010	98
01.09.2016	744	744	744	744	744	744	-	10	1	74,400	10	877,920	118
02.09.2016	744.4	745	744	745	744	745	+0.13 %	4	2	67,000	9	1,013,200	136
05.09.2016	744	744	744	744	744	744	-0.13 %	5	1	37,200	5	1,086,240	146
06.09.2016	754.7	759	752	759	752	759	+2.02 %	2	4	166,030	22	1,335,840	176
07.09.2016	750.2	773	720	773	720	773	+1.84 %	1	8	225,050	30	1,546,000	200
08.09.2016	775.7	770	779	780	770	770	-0.39 %	5	9	341,287	44	2,002,000	260
09.09.2016	769.6	767.1	767.5	774.9	766.1	767.1	-0.38 %	4	10	292,466	38	2,577,456	336
12.09.2016	-	770	-	-	-	-	-	-	-	-	-	2,587,200	336
13.09.2016	767.9	770.9	750	770.9	750	770.9	-	1	3	53,754	7	2,667,314	346
14.09.2016	774.6	775.3	784	784	768.1	775.3	+0.57 %	1	15	410,515	53	3,039,176	392
15.09.2016	768.4	777	773.7	777	765	777	+0.22 %	2	16	268,923	35	3,341,100	430
16.09.2016	780.8	797.5	779.2	797.5	773	797.5	+2.64 %	1	34	929,142	119	5,151,850	646
19.09.2016	789.8	790.5	800	802.6	784.5	790.5	-0.88 %	4	19	371,210	47	5,027,580	636
20.09.2016	799.1	800	797	802.4	794.5	800	+1.20 %	10	10	287,662	36	5,168,000	646
21.09.2016	815.8	819	799.4	823	799.4	814.5	+1.81 %	1	24	832,161	102	5,323,500	650
22.09.2016	818.5	816.7	815.5	833	805.6	807.1	-0.91 %	1	82	2,381,812	291	6,435,596	788
23.09.2016	806.6	812	805	817.8	800	812	+0.61 %	1	71	1,750,253	217	7,226,800	890
26.09.2016	817.4	823.3	815.5	823.3	814.5	823.3	+1.39 %	1	9	130,788	16	7,228,574	878
27.09.2016	847.1	841.6	825.5	870.7	825.5	841.6	+2.22 %	1	60	2,464,989	291	8,230,848	978
28.09.2016	848.5	853	845.7	853	838.5	853	+1.36 %	10	20	483,651	57	8,888,260	1,042
29.09.2016	852.9	853.9	848.5	860	835.1	854	+0.12 %	1	18	298,510	35	9,222,120	1,080
30.09.2016	838.2	846.3	849.2	849.2	833.5	846.3	-0.90 %	1	30	536,477	64	8,818,446	1,042
03.10.2016	837.5	837.5	837.5	837.5	837.5	837.5	-1.04 %	1	1	8,375	1	8,743,500	1,044
04.10.2016	845.3	853.8	838.5	853.8	838.5	853.8	+1.95 %	1	8	177,503	21	9,016,128	1,056
05.10.2016	846.9	846.7	848.5	848.5	846	846.7	-0.83 %	1	5	262,547	31	8,585,538	1,014
06.10.2016	853.1	855	850.4	855	850.4	855	+0.98 %	1	17	546,012	64	9,268,200	1,084
07.10.2016	861	855.6	860	867.9	854.5	855.6	+0.07 %	1	34	1,308,692	152	10,181,640	1,190
10.10.2016	866.8	867.4	862	868	862	867.4	+1.38 %	1	27	1,626,911	188	10,825,152	1,248
11.10.2016	872.8	869	867.5	878.5	866.6	870	+0.30 %	1	29	1,694,106	194	11,505,560	1,324
12.10.2016	865.3	858.3	867.4	868.7	858.3	858.3	-1.34 %	3	31	735,506	85	11,312,394	1,318
13.10.2016	859.4	854.5	861.5	864.5	854.5	854.5	-0.44 %	1	9	283,590	33	11,501,570	1,346
17.10.2016	855.6	855.6	855.6	855.6	855.6	855.6	+0.13 %	1	18	531,556	66	11,516,376	1,346
18.10.2016	863.4	867.9	861.5	868	860	868	+1.45 %	3	13	319,468	37	11,716,650	1,350
19.10.2016	859.4	855	867.4	867.4	851	860	-0.92 %	2	21	421,120	49	11,405,700	1,334
20.10.2016	857.6	855.1	857.4	858	855	855	-0.58 %	4	7	428,809	50	10,757,158	1,258
21.10.2016	848.8	850	854.6	854.6	843.4	850	-0.58 %	5	23	551,749	65	10,132,000	1,192
24.10.2016	842.8	837.5	845	845.8	837.5	837.5	-1.47 %	1	8	176,995	21	9,966,250	1,190
25.10.2016	850.5	856	842.6	856	842.5	856	+2.21 %	1	11	238,129	28	10,203,520	1,192
26.10.2016	852.6	845.2	859	860.5	845.2	845.2	-1.26 %	1	14	358,087	42	9,635,280	1,140
27.10.2016	848.3	847.5	849.5	849.5	847.5	847.5	+0.27 %	5	2	67,860	8	9,678,450	1,142
28.10.2016	849	849	847.6	851.5	847.6	849	+0.18 %	1	8	101,882	12	9,712,560	1,144
31.10.2016	854.4	855.1	848	860.4	848	855.1	+0.72 %	1	18	290,502	34	9,936,262	1,162
01.11.2016	859	858.8	861.9	864.3	852.6	858.8	+0.43 %	10	16	850,404	99	9,755,968	1,136
02.11.2016	851.7	845.1	852.7	857.4	845	845	-1.61 %	2	13	442,906	52	9,245,394	1,094
03.11.2016	848.4	848.4	848.4	848.4	848.4	848.4	+0.40 %	1	2	16,968	2	9,247,560	1,090
04.11.2016	-	850.5	-	-	-	-	-	-	-	-	-	9,270,450	1,090
07.11.2016	-	849	-	-	-	-	-	-	-	-	-	9,254,100	1,090
08.11.2016	851.5	851.5	851.5	851.5	851.5	851.5	-	5	1	42,575	5	9,366,500	1,100
09.11.2016	840.4	846	840.1	846	834.6	846	-0.65 %	10	28	722,757	86	9,052,200	1,070
10.11.2016	851.3	851.9	850.7	851.9	850.7	851.9	+0.70 %	1	2	17,026	2	9,115,330	1,070
11.11.2016	845.1	843.6	846.5	846.5	843.6	843.6	-0.97 %	1	2	16,901	2	9,043,392	1,072
14.11.2016	832.5	827	842	842	825	827	-1.97 %	1	50	1,282,057	154	8,617,340	1,042
15.11.2016	809.4	809.9	820.2	825	800	809.9	-2.07 %	1	55	1,222,214	151	8,601,138	1,062
16.11.2016	813	821.4	806.5	825.6	806	821.4	+1.42 %	1	21	959,293	118	9,265,392	1,128
17.11.2016	-	821.4	-	-	-	-	-	-	-	-	-	9,265,392	1,128
18.11.2016	822.7	823.5	821.4	823.5	821.4	823.5	-	5	6	139,866	17	9,486,720	1,152
21.11.2016	824.5	824.5	824.5	824.5	824.5	824.5	+0.12 %	1	1	8,245	1	9,498,240	1,152
22.11.2016	824.5	823	825	825.5	823	823	-0.18 %	1	3	24,735	3	9,448,040	1,148
23.11.2016	-	823.7	-	-	-	-	-	-	-	-	-	9,456,076	1,148
24.11.2016	820.2	819.7	820.6	820.6	819.7	819.7	-	3	3	65,617	8	9,328,186	1,138
25.11.2016	819.3	818	822.5	822.5	818	818	-0.21 %	10	3	155,675	19	9,063,440	1,108
28.11.2016	-	816.4	-	-	-	-	-	-	-	-	-	9,045,712	1,108
29.11.2016	811.8	813.5	811.5	813.5	811.5	813.5	-	1	2	48,710	6	9,094,930	1,118
30.11.2016	814.4	815.5	813.4	815.5	813.4	815.5	+0.25 %	4	3	73,294	9	9,264,080	1,136
01.12.2016	-	813.1	-	-	-	-	-	-	-	-	-	9,236,816	1,136
02.12.2016	819.5	820	818.5	820	818.5	820	-	10	3	131,124	16	9,577,600	1,168
05.12.2016	820.8	820.5	825	825	819.5	820.5	+0.06 %	5	4	73,870	9	9,714,720	1,184
06.12.2016	812.5	812.5	813.5	813.5	812	812.5	-0.98 %	5	3	162,500	20	9,376,250	1,154
07.12.2016	810.8	806	817.5	817.5	805.7	805.7	-0.84 %	1	6	154,057	19	9,043,320	1,122
08.12.2016	807.5	807.5	807.5	807.5	807.5	807.5	+0.22 %	1	1	8,075	1	9,060,150	1,122
09.12.2016	807.5	809.7	806.5	810	800.3	800.3	-0.89 %	1	9	282,622	35	8,890,506	1,098
12.12.2016	795.6	804.7	800.5	802	785.2	790	-1.29 %	1	7	95,469	12	8,867,794	1,102
13.12.2016	793.5	793.5	793.5	793.5	793.5	793.5	+0.44 %	1	3	23,805	3	8,696,760	1,096
14.12.2016	778.5	775.4	782.5	783.5	775.1	775.1	-2.32 %	1	21	505,996	65	8,048,652	1,038
15.12.2016	767.6	760.48	772.6	772.6	757.5	761.9	-1.70 %	1	42	779,723	100	-	-

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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine