Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 05.07.2024 16:21
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-3.13
Contract Trading Symbol:
UXH3
First Trading Day:
18.09.2012
Last Trading Day:
15.03.2013
Delivery:
15.03.2013
•
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
18.09.2012
1,090.2
1,089.6
1,083
1,094.9
1,080.8
1,093.6
-
1
12
183,160
168
363,926
334
19.09.2012
1,044.1
955.2
1,071.2
1,079.4
955
955
-12.67 %
1
16
86,656
83
382,080
400
20.09.2012
1,057
1,050
1,053.6
1,067.3
1,050
1,050
+9.95 %
2
7
52,851
50
405,300
386
21.09.2012
1,086.3
1,080.1
1,092.3
1,092.3
1,079.4
1,080.1
+2.87 %
1
13
54,316
50
406,118
376
24.09.2012
1,110.1
1,066.6
1,150
1,150
1,066.1
1,066.6
-1.25 %
1
5
24,423
22
383,976
360
25.09.2012
1,043.8
1,043
1,031.1
1,059.8
1,031.1
1,043
-2.21 %
24
7
31,313
30
379,652
364
26.09.2012
1,022.8
1,002
1,019.9
1,097.9
1,000.1
1,000.1
-4.11 %
1
10
83,869
82
286,572
286
27.09.2012
993.7
970.8
1,008.4
1,008.4
968.1
968.1
-3.20 %
1
8
7,950
8
279,590
288
28.09.2012
1,006.3
1,005
1,010
1,016.6
995.1
1,005
+3.81 %
2
4
5,032
5
291,450
290
01.10.2012
1,022
1,022
1,022
1,022
1,022
1,022
+1.69 %
2
1
2,044
2
292,292
286
02.10.2012
990.8
980
944
1,005
944
980
-4.11 %
1
6
7,926
8
292,040
298
03.10.2012
941.6
960
923.1
960
923.1
960
-2.04 %
1
2
1,883
2
286,080
298
04.10.2012
951.5
950.3
955.1
955.1
950.3
950.3
-1.01 %
3
2
3,806
4
275,587
290
05.10.2012
930.2
910
941.7
941.7
910
910
-4.24 %
1
3
2,791
3
269,360
296
08.10.2012
948.9
951.7
951
954.6
943.2
951.7
+4.58 %
1
5
4,745
5
283,607
298
09.10.2012
933.7
933.7
933.7
933.7
933.7
933.7
-1.89 %
1
1
934
1
280,110
300
10.10.2012
934.2
925
946.6
946.6
925
925
-0.93 %
1
3
2,803
3
279,350
302
11.10.2012
931.9
919
939.9
939.9
919
919
-0.65 %
2
4
8,387
9
277,538
302
12.10.2012
881.9
873
850.2
906.1
850.2
873
-5.00 %
1
9
45,859
52
265,392
304
15.10.2012
852.4
843.4
853
861.7
843.4
843.4
-3.39 %
1
4
5,967
7
266,514
316
16.10.2012
874.3
875
853.1
883
853.1
875
+3.75 %
1
5
4,371
5
280,000
320
17.10.2012
-
861.6
-
-
-
-
-
-
-
-
-
275,712
320
18.10.2012
836.9
829.4
850
850
829.4
829.4
-
3
3
5,859
7
270,384
326
19.10.2012
825.7
826
821
829.5
821
826
-0.41 %
3
3
4,129
5
265,972
322
22.10.2012
801.7
818.5
801.7
818.5
795.9
818.5
-0.91 %
1
4
4,810
6
257,009
314
23.10.2012
808.8
810.1
806.2
810.1
806.2
810.1
-1.03 %
2
2
2,426
3
257,612
318
24.10.2012
814.6
813.6
815.5
815.5
813.6
813.6
+0.43 %
1
2
1,629
2
258,725
318
25.10.2012
776.1
763.5
782.9
782.9
763.5
763.5
-6.16 %
1
4
5,433
7
244,320
320
26.10.2012
794.7
837.9
759.9
837.9
759.9
837.9
+9.74 %
1
10
9,536
12
266,452
318
29.10.2012
888.1
892.3
882.8
892.3
882.8
892.3
+6.49 %
1
3
2,664
3
283,751
318
30.10.2012
888
879.3
899.8
899.8
858
879.3
-1.46 %
1
7
23,977
27
269,066
306
31.10.2012
903.1
894.1
905
906.2
894.1
894.1
+1.68 %
1
4
4,515
5
278,959
312
01.11.2012
849.7
850
858.3
858.3
811.1
850
-4.93 %
1
7
11,046
13
261,800
308
02.11.2012
849.1
849.1
849.1
849.1
849.1
849.1
-0.11 %
20
1
16,982
20
295,487
348
05.11.2012
845.9
852.4
846.9
852.4
839
852.4
+0.39 %
1
5
9,305
11
300,045
352
06.11.2012
846.3
846.8
846.1
846.8
846
846.8
-0.66 %
1
3
2,539
3
303,154
358
07.11.2012
846.2
817.2
856.4
856.4
807.2
807.2
-4.68 %
1
3
4,231
5
294,192
360
08.11.2012
853.4
853.4
853.4
853.4
853.4
853.4
+5.72 %
3
1
2,560
3
307,224
360
09.11.2012
806.2
809.5
802.8
809.5
802.8
809.5
-5.14 %
20
3
33,054
41
225,041
278
12.11.2012
847.7
840
824.4
870
803
803
-0.80 %
1
4
19,497
23
270,480
322
13.11.2012
846.3
842.6
856.9
856.9
842.6
842.6
+4.93 %
7
3
11,002
13
264,576
314
14.11.2012
826.5
826.5
826.5
826.5
826.5
826.5
-1.91 %
1
1
827
1
261,174
316
15.11.2012
835.2
838.7
830.5
838.9
830.5
838.7
+1.48 %
20
9
58,464
70
306,964
366
16.11.2012
833.9
843.1
834.9
879.9
827.7
838
-0.08 %
2
17
128,426
154
163,561
194
19.11.2012
862.4
862
864.8
864.8
859.8
862
+2.86 %
1
4
3,450
4
167,228
194
20.11.2012
863.5
863.5
854
868.6
853.1
863.4
+0.16 %
2
15
27,631
32
162,338
188
21.11.2012
870.7
870.1
860
880
860
870
+0.76 %
20
17
141,048
162
283,653
326
22.11.2012
885.7
884.2
880
890.3
880
884.1
+1.62 %
6
31
287,856
325
332,459
376
23.11.2012
876.8
875.1
882.7
884.2
874.7
875.1
-1.02 %
4
19
145,544
166
339,539
388
26.11.2012
879.9
904.5
864
904.5
859.2
904.5
+3.36 %
1
21
86,228
98
408,834
452
27.11.2012
902.7
894.6
914
915.1
894
895.5
-1.00 %
3
27
272,614
302
581,490
650
28.11.2012
893.9
892.4
880.2
901.2
880.2
892.4
-0.35 %
5
29
273,529
306
619,326
694
29.11.2012
898.8
894.3
901
901
893.8
899.5
+0.80 %
1
5
16,179
18
608,124
680
30.11.2012
882.2
874.4
890.3
890.8
874.3
877
-2.50 %
3
18
205,546
233
701,269
802
03.12.2012
875.5
886.6
874.1
887.1
868
886.6
+1.10 %
20
134
1,890,174
2,159
2,083,510
2,350
04.12.2012
906.8
910.3
884
918.9
882.3
911
+2.75 %
10
156
3,452,253
3,817
2,426,860
2,666
05.12.2012
931.3
927.5
921.5
937.1
920
927.5
+1.81 %
17
101
1,535,488
1,651
3,157,210
3,404
06.12.2012
930.5
930
927.1
952
921.6
930
+0.27 %
21
114
1,639,574
1,762
3,718,140
3,998
07.12.2012
932.6
927
930
938
927
927
-0.32 %
10
81
1,687,077
1,809
4,199,310
4,530
10.12.2012
923.1
923
922.1
927
918
923
-0.43 %
1
100
1,699,454
1,841
5,853,666
6,342
11.12.2012
937.6
939
928
943
927.7
939
+1.73 %
3
141
1,773,049
1,891
7,277,250
7,750
12.12.2012
936.8
944.8
930.8
947.7
926.5
944.8
+0.62 %
5
371
6,930,451
7,398
12,204,926
12,918
13.12.2012
951.9
950
941.1
960
935
950
+0.55 %
3
372
4,460,437
4,686
17,236,800
18,144
14.12.2012
948.3
943
945.1
958.5
943
943
-0.74 %
10
307
2,749,187
2,899
18,869,430
20,010
17.12.2012
928.8
933
937.1
943
921
934.5
-0.90 %
18
1,625
11,252,046
12,115
28,697,214
30,758
18.12.2012
946.4
947
936.9
957
933.5
947
+1.34 %
1
4,216
26,213,670
27,698
47,918,200
50,600
19.12.2012
964.1
972.5
948.1
975
945.7
972.5
+2.69 %
1
4,031
22,021,845
22,842
49,404,945
50,802
20.12.2012
983.1
981.8
965.7
990.9
963.7
981.8
+0.96 %
8
2,979
12,761,212
12,980
52,451,683
53,424
21.12.2012
978.4
975
975.9
986.7
968
975
-0.69 %
1
3,316
16,406,085
16,769
52,511,550
53,858
24.12.2012
988.6
993.1
976.7
998.1
970
993.1
+1.86 %
2
3,254
21,891,241
22,143
49,061,126
49,402
25.12.2012
1,000
998.5
995.7
1,007
990
998.5
+0.54 %
1
1,880
7,265,350
7,265
50,588,004
50,664
26.12.2012
1,003.4
1,002
995.7
1,007.6
993.4
1,002
+0.35 %
1
1,360
5,430,123
5,412
51,019,836
50,918
27.12.2012
1,014.6
1,009.1
1,004
1,020
1,002
1,009.1
+0.71 %
1
1,925
9,423,363
9,287
48,561,928
48,124
28.12.2012
1,006.3
1,000
1,010
1,021.3
994.3
1,000
-0.90 %
1
1,987
9,064,824
9,009
46,616,000
46,616
03.01.2013
1,019.1
1,021.5
1,024.9
1,029
1,012.3
1,021.5
+2.15 %
1
1,136
7,783,238
7,637
47,336,310
46,340
04.01.2013
1,019.6
1,016.9
1,022
1,025.3
1,014.8
1,016.9
-0.45 %
2
1,118
4,710,659
4,620
46,899,428
46,120
08.01.2013
1,014.1
982.3
1,020
1,027
982.1
982.3
-3.40 %
10
2,412
10,834,111
10,683
45,054,172
45,866
09.01.2013
983.3
1,000.3
970.3
1,000.6
963
1,000.3
+1.83 %
2
3,452
17,027,915
17,317
43,361,004
43,348
10.01.2013
999.5
993
996.8
1,015
981.4
993
-0.73 %
5
3,367
15,312,938
15,320
44,798,202
45,114
11.01.2013
976.3
966.8
993.8
994.8
956.5
966.8
-2.64 %
7
4,038
21,575,135
22,098
44,956,200
46,500
14.01.2013
968.6
964.4
972
976.9
961.4
964.4
-0.25 %
1
2,723
12,379,961
12,780
42,450,959
44,018
15.01.2013
941.8
926
958.7
965.4
926
926
-3.98 %
10
4,997
32,334,390
34,239
47,029,688
50,788
16.01.2013
898
899.7
922
927.8
876.3
899.7
-2.84 %
15
6,541
33,100,010
36,861
46,266,173
51,424
17.01.2013
903.7
902.1
908
914.7
886.1
902.1
+0.27 %
6
5,433
21,830,181
24,149
45,267,378
50,180
18.01.2013
899.3
900.4
899.2
909.8
891
900.4
-0.19 %
1
2,859
12,498,131
13,897
42,037,875
46,688
21.01.2013
910.5
914.5
904.9
920.2
896.9
914.5
+1.57 %
1
2,923
14,902,784
16,367
40,133,747
43,886
22.01.2013
898.2
892
901
916.9
884.5
892
-2.46 %
10
4,973
23,595,085
26,270
36,345,432
40,746
23.01.2013
906.7
918
894
919.6
887.3
918
+2.92 %
5
3,672
16,235,146
17,906
33,108,588
36,066
24.01.2013
922.9
932
914
934.9
907
932
+1.52 %
147
4,593
18,366,692
19,901
36,372,232
39,026
25.01.2013
943.7
942.5
937.1
953
872.8
942.5
+1.13 %
5
4,355
16,803,445
17,806
36,553,920
38,784
28.01.2013
966.1
980.2
938
988.5
938
980.2
+4.00 %
4
5,665
24,065,336
24,911
43,979,614
44,868
29.01.2013
999.5
1,009.7
974.2
1,012.4
974.2
1,009.7
+3.01 %
1
6,871
34,976,923
34,997
49,469,242
48,994
30.01.2013
1,015.9
986.1
1,015
1,034.9
986.1
986.1
-2.34 %
1
8,734
40,435,723
39,796
43,577,731
44,192
31.01.2013
988.4
997.5
985
1,004
970.1
997.5
+1.16 %
17
6,955
31,421,160
31,763
44,630,145
44,742
01.02.2013
1,013.1
1,017.1
1,009
1,027.4
1,001.4
1,017.1
+1.96 %
3
6,436
30,394,907
30,003
50,104,380
49,262
04.02.2013
998.2
990
1,012.1
1,025
978
990
-2.66 %
75
7,164
29,151,619
29,204
43,474,860
43,914
05.02.2013
1,024.1
1,081.8
990
1,082
981.1
1,081.8
+9.27 %
20
9,582
42,895,913
41,886
46,937,138
43,388
06.02.2013
1,071.1
1,079.6
1,072.1
1,106.6
1,045
1,079.6
-0.20 %
2
8,973
39,000,352
36,412
48,756,895
45,162
07.02.2013
1,060.2
1,019.9
1,080
1,100
1,019
1,019.9
-5.53 %
1
7,627
33,845,181
31,924
45,324,356
44,440
08.02.2013
1,023.9
1,037
1,018.3
1,048.5
1,002.6
1,037
+1.68 %
25
7,062
29,362,156
28,678
45,910,064
44,272
11.02.2013
1,054.3
1,064
1,019.5
1,077
1,016
1,064
+2.60 %
5
5,865
26,185,636
24,836
54,181,008
50,922
12.02.2013
1,057.5
1,053.3
1,055
1,075.3
1,041
1,053.3
-1.01 %
10
6,665
21,523,084
20,353
53,918,427
51,190
13.02.2013
1,047.7
1,037.1
1,059
1,060
1,027
1,036.7
-1.58 %
7
5,370
19,147,771
18,276
54,528,644
52,578
14.02.2013
1,007.1
1,003.8
1,029.7
1,034.9
995.3
1,003.8
-3.17 %
8
5,539
31,844,632
31,619
42,213,805
42,054
15.02.2013
1,010.5
1,011.9
990.2
1,034
976.5
1,011.9
+0.81 %
1
6,864
38,160,469
37,986
42,712,299
42,210
18.02.2013
1,008.3
1,025.3
1,004.1
1,028.6
993.7
1,025.3
+1.32 %
5
7,334
30,800,163
30,548
42,568,405
41,518
19.02.2013
1,050.2
1,066
1,020
1,078
1,020
1,066
+3.97 %
1
7,986
30,329,365
28,879
43,049,344
40,384
20.02.2013
1,100
1,108.9
1,064
1,119.7
1,063.1
1,108.9
+4.02 %
5
9,771
40,681,102
36,984
50,182,161
45,254
21.02.2013
1,078.9
1,083
1,093.4
1,099.9
1,061
1,083
-2.34 %
1
8,090
29,342,000
27,196
54,585,366
50,402
22.02.2013
1,088.5
1,072.5
1,093.4
1,113.1
1,065
1,072.4
-0.98 %
3
6,715
22,804,013
20,950
54,410,070
50,732
25.02.2013
1,088.4
1,083.4
1,087
1,104
1,071.2
1,083.4
+1.03 %
1
5,655
18,984,343
17,443
56,174,290
51,850
26.02.2013
1,048.9
1,040.8
1,074.6
1,074.6
1,036
1,040.8
-3.93 %
1
7,683
27,478,387
26,198
45,220,678
43,448
27.02.2013
1,040.7
1,054.2
1,036
1,054.9
1,024.3
1,054
+1.27 %
1
7,645
24,836,498
23,865
45,845,050
43,488
28.02.2013
1,065.7
1,065.3
1,061.4
1,073.4
1,057.2
1,065.3
+1.07 %
1
6,782
21,215,300
19,912
47,633,824
44,714
01.03.2013
1,053.8
1,068.5
1,058
1,071.4
1,042.2
1,068.5
+0.30 %
1
6,132
20,158,482
19,130
46,714,820
43,720
04.03.2013
1,056.5
1,058.1
1,059
1,065
1,044.6
1,058.1
-0.97 %
1
5,781
17,927,415
16,967
46,827,274
44,256
05.03.2013
1,066.2
1,060
1,060.6
1,078
1,051.5
1,060
+0.18 %
4
6,805
26,423,478
24,837
49,620,720
46,812
06.03.2013
1,052.4
1,048
1,051.2
1,068.7
1,044
1,048
-1.13 %
1
4,930
15,749,654
14,966
47,709,152
45,524
07.03.2013
1,046.3
1,049.9
1,045
1,051.9
1,040.5
1,049.9
+0.18 %
6
4,105
11,186,157
10,691
47,596,167
45,334
11.03.2013
1,044.1
1,029.3
1,054.9
1,063
1,026.6
1,029.3
-1.96 %
3
5,173
15,942,948
15,270
45,175,977
43,890
12.03.2013
1,019.3
1,016.5
1,015.1
1,027.7
1,011
1,016.5
-1.24 %
3
4,852
14,925,349
14,643
43,609,883
42,902
13.03.2013
1,004.9
998
1,015
1,017.3
996.4
998
-1.82 %
1
3,827
11,556,198
11,500
40,277,284
40,358
14.03.2013
1,006.8
1,003.1
1,005
1,023.7
993.8
1,003.1
+0.51 %
2
5,956
19,454,288
19,322
39,801,002
39,678
15.03.2013
991.4
979.4
1,011.3
1,015
979.2
979.8
-2.32 %
3
5,394
28,432,934
28,324
-
-
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
