Log in with an existing account
Login:
Password:
Forgot your password? | Register
Ukraine Exchange - The first exchange in Ukraine with direct market access and internet-trading
Register Login
Saturday, 23.11.2024 03:19
Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
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-3.15
Contract Trading Symbol:UXH5
First Trading Day:16.09.2014
Last Trading Day:16.03.2015
Delivery:16.03.2015
•Specification
Period from:
 to:
DownloadData in CSV
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts
16.09.20141,056.61,1871,0101,1901,0101,187-88107,769102194,668164
17.09.20141,172.31,1661,1851,1851,137.91,166-1.77 %257123,087105314,820270
18.09.20141,166.21,162.51,169.81,170.41,162.51,162.5-0.30 %1550,14843409,200352
19.09.20141,148.71,1601,1601,1601,1451,160-0.22 %17179,200156522,000450
22.09.20141,1701,1701,1701,1701,1681,170+0.86 %25359,66851585,000500
23.09.20141,194.91,2011,1851,205.11,175.11,201+2.65 %2530648,8395431,241,8341,034
24.09.20141,2001,208.81,2001,208.81,190.11,208.8+0.65 %1693,599781,249,8991,034
25.09.20141,199.31,204.91,208.71,208.81,192.91,204.9-0.32 %111129,5211081,438,6511,194
26.09.20141,193.71,2011,199.91,2011,180.21,201-0.32 %133,58131,438,7981,198
29.09.20141,202.11,1971,209.51,2101,1971,197-0.33 %123218,7881821,639,8901,370
30.09.20141,192.61,199.51,1901,199.51,1901,199.5+0.21 %1360,825511,765,6641,472
01.10.20141,1921,2031,1901,2031,1901,203+0.29 %19271,7842281,595,1781,326
02.10.20141,214.91,214.61,2141,216.91,2121,216.9+1.16 %1736,447301,610,5601,326
03.10.20141,182.61,185.11,182.61,182.61,182.61,182.6-2.82 %212,36521,571,4431,326
06.10.2014-1,198.9---------1,589,7411,326
07.10.20141,1971,193.91,1971,1971,1971,197-111,19711,580,7241,324
08.10.20141,183.11,183.11,183.11,183.11,183.11,183.1-1.16 %10111,831101,566,4241,324
09.10.2014-1,182---------1,564,9681,324
10.10.20141,196.41,1981,197.91,1981,177.11,198-10415,553131,590,9441,328
13.10.20141,2091,210.71,208.91,210.71,208.91,210.7+1.06 %1562,870521,610,2311,330
14.10.20141,2481,244.91,2481,2481,2481,248+3.08 %20124,960201,605,9211,290
15.10.20141,208.61,200.71,2101,2151,200.71,200.7-3.79 %133,62631,551,3041,292
16.10.20141,1991,1991,1991,1991,1991,199-0.14 %111,19911,549,1081,292
17.10.2014-1,197.5---------1,547,1701,292
20.10.20141,199.51,199.91,1991,199.91,1991,199.9-25259,973501,430,2811,192
21.10.20141,211.81,2151,2001,2151,2001,215+1.26 %10346,050381,436,1301,182
22.10.2014-1,207.7---------1,427,5011,182
23.10.20141,200.11,2201,1851,223.11,175.11,222.9-101061,204511,398,1201,146
24.10.20141,231.11,200.21,1861,2981,1861,200.2-1.86 %110185,8941511,493,0491,244
27.10.20141,261.91,2321,264.91,264.91,2321,232+2.65 %2227,762221,488,2561,208
28.10.20141,239.81,235.51,2411,2621,2251,235.5+0.28 %246,19951,504,8391,218
29.10.20141,304.81,2271,3141,3141,2271,227-0.69 %2673,069561,484,6701,210
30.10.20141,228.21,249.31,2211,249.71,2211,249.7+1.85 %124,91341,521,6471,218
31.10.20141,229.71,2211,253.91,253.91,2211,221-2.30 %2614,757121,504,2721,232
03.11.20141,229.61,2331,239.91,239.91,2121,233+0.98 %1981,156661,558,5121,264
04.11.20141,221.41,238.81,2291,2401,2051,238.8+0.47 %11435,420291,617,8731,306
05.11.20141,222.51,234.91,2101,234.91,2101,234.9-0.32 %122,44521,617,7191,310
06.11.20141,222.31,223.61,232.91,2331,2151,223.6-0.92 %1513,445111,627,3881,330
07.11.20141,192.71,214.91,191.21,219.11,190.31,214.9-0.71 %117214,6841801,747,0261,438
10.11.20141,201.11,1901,2001,2161,1881,216+0.09 %3011103,297861,737,4001,460
11.11.20141,182.11,1651,1731,199.91,160.21,183-2.71 %444509,4854311,840,7001,580
12.11.20141,147.21,1401,140.21,153.91,1201,151.8-2.64 %3147710,0886192,961,7202,598
13.11.20141,124.81,1101,111.21,134.61,1071,110-3.63 %117179,9651602,963,7002,670
14.11.20141,1391,1501,085.71,1501,085.71,150+3.60 %21127,335243,084,3002,682
17.11.20141,125.41,120.21,121.61,139.61,106.21,120.2-2.59 %156485,0674313,707,8623,310
18.11.20141,119.61,128.61,102.21,129.91,102.21,128.6+0.75 %1022231,7622073,873,3553,432
19.11.20141,136.91,1241,139.21,147.51,121.71,138.9+0.91 %12898,911873,916,0163,484
20.11.20141,106.61,1021,129.91,1471,091.51,103-3.15 %161718,1756494,480,7324,066
21.11.20141,102.31,097.21,103.71,107.11,094.31,097.2-0.53 %117216,0551964,862,7904,432
24.11.20141,095.21,099.91,1001,103.41,0901,099.9+0.25 %11462,429574,883,5564,440
25.11.20141,088.81,0821,1041,1041,0781,082-1.63 %129278,7422565,184,9444,792
26.11.20141,073.21,1001,066.11,1041,060.91,104+2.03 %140413,1713855,907,0005,370
27.11.20141,081.71,078.91,0961,0961,075.41,078.9-2.27 %2514151,4401405,864,9005,436
28.11.20141,065.81,0831,0881,0881,0571,083+0.38 %1075665,0886246,562,9806,060
01.12.20141,089.11,095.21,061.11,097.71,061.11,095.2+1.13 %245772,1657097,322,5076,686
02.12.20141,117.21,127.21,1761,1761,093.21,127.2+2.92 %141170,9301537,689,7586,822
03.12.20141,112.21,1291,1211,129.91,092.51,129+0.16 %661402,6273628,275,5707,330
04.12.20141,114.31,1171,114.61,119.11,1121,117-1.06 %612106,971968,268,0347,402
05.12.20141,089.11,0921,1151,1151,078.11,092.5-2.19 %170667,6116138,521,9687,804
08.12.20141,078.91,083.21,0761,0941,066.21,083.2-0.85 %189610,6705669,077,2168,380
09.12.20141,070.21,074.71,073.71,076.41,066.71,074.7-0.78 %150316,7682969,094,1118,462
10.12.20141,052.61,0481,0701,0701,041.41,048-2.48 %163976,8319289,199,3448,778
11.12.20141,023.91,0171,044.91,044.91,013.31,017-2.96 %1121771,0187539,655,3989,494
12.12.20141,021.11,012.31,0031,039.69611,012.3-0.46 %1112774,01075810,446,93610,320
15.12.20141,0021,0151,0091,028.5986.51,015+0.27 %23272,031,1482,02711,774,00011,600
16.12.20141,038.51,0521,0181,064.71,005.51,051.7+3.62 %206798,596,0238,17514,412,40013,700
17.12.20141,0841,085.81,048.61,109.41,046.41,085.8+3.24 %51,13210,917,59610,07216,473,75815,172
18.12.20141,090.21,092.41,0511,108.31,0511,092.4+0.61 %258728,135,2407,46216,833,88415,410
19.12.20141,119.31,129.51,097.61,144.91,0961,125.8+3.06 %101,2949,990,4708,92617,495,95515,490
22.12.20141,120.61,107.31,111.11,1331,105.11,107-1.67 %106365,646,8295,03915,867,60914,330
23.12.20141,094.41,087.81,121.21,121.21,085.71,087.8-1.73 %16826,363,0665,84615,657,79314,394
24.12.20141,087.81,087.91,085.61,094.41,080.31,087.9+0.01 %353252,738,7022,49715,800,66014,524
25.12.20141,109.41,111.81,085.61,118.81,085.61,111.8+2.20 %16355,217,3594,70315,685,27414,108
26.12.20141,109.71,094.51,1251,125.81,0941,097.6-1.28 %22782,199,5171,98214,626,89813,364
29.12.20141,1011,104.11,1101,1191,0911,104.1+0.59 %171941,712,0391,55515,468,44114,010
30.12.20141,111.61,109.91,110.51,125.71,0971,109.9+0.52 %17474,315,1243,88216,981,47015,300
06.01.20151,124.11,1311,0951,139.81,0951,131+1.90 %25034,827,8964,29518,304,10416,184
12.01.20151,1371,129.21,137.91,1551,115.21,129.2-0.16 %15894,875,4404,28817,841,36015,800
13.01.20151,145.51,153.31,120.41,165.81,117.71,153.3+2.13 %11,0889,785,6028,54322,219,47819,266
14.01.20151,148.41,148.51,1451,157.81,136.31,148-0.46 %14802,031,4391,76922,827,58619,876
15.01.20151,140.91,138.11,145.11,159.91,126.91,138.1-0.86 %47758,081,6067,09821,928,91119,268
16.01.20151,134.41,133.81,129.11,149.61,123.71,133.8-0.38 %14945,456,6214,78621,095,48318,606
19.01.20151,113.51,0981,1111,139.21,097.21,098-3.16 %16203,154,6662,83319,428,01217,694
20.01.20151,110.41,105.51,095.51,122.61,091.41,105.5+0.68 %14442,870,3302,58519,976,38518,070
21.01.20151,094.31,0981,111.81,116.11,0831,098-0.68 %18335,812,0095,31120,923,48819,056
22.01.20151,091.41,089.81,0831,107.61,0831,089.8-0.75 %16323,093,0692,83420,930,69919,206
23.01.20151,0891,0861,089.11,102.51,083.11,086-0.35 %202572,166,5561,98320,922,87619,266
26.01.20151,074.91,074.41,076.11,082.51,0661,074.4-1.07 %13843,268,4473,03920,512,44519,092
27.01.20151,070.21,069.81,082.31,082.31,062.11,069.5-0.46 %54273,341,3893,11020,354,01519,026
28.01.20151,054.11,0521,055.61,067.51,040.11,052-1.64 %15127,500,8077,08019,733,41618,758
29.01.20151,049.51,041.31,055.71,062.51,041.11,041.1-1.04 %23652,316,6972,20519,851,34319,064
30.01.20151,034.31,027.31,0421,046.71,027.21,027.3-1.33 %12821,432,4631,38519,442,68018,926
02.02.20151,011.91,0051,0271,0331,0001,005.9-2.08 %104274,909,3594,75918,059,85017,970
03.02.20151,009.31,014.91,001.81,017999.11,015+0.90 %63392,023,5942,00519,248,59318,966
04.02.20151,028.21,039.71,007.31,039.71,007.31,039.7+2.43 %43512,846,1612,76819,841,63519,084
05.02.20151,045.41,062.21,038.91,062.41,031.11,062.2+2.16 %14404,116,8073,93421,932,30620,648
06.02.20151,0801,0991,073.41,0991,062.51,099+3.46 %5075110,113,2169,37823,257,03821,162
09.02.20151,099.71,088.91,1101,123.41,081.31,088.9-0.92 %35724,523,0984,11322,366,00620,540
10.02.20151,0981,111.31,0901,111.91,076.51,111.3+2.06 %15625,781,7005,27423,352,85821,014
11.02.20151,1071,1201,117.91,124.81,092.81,120+0.78 %16436,012,7065,44722,800,96020,358
12.02.20151,149.51,150.11,040.91,175.91,040.91,150.1+2.69 %11,25611,494,80310,00026,339,59022,902
13.02.20151,145.11,1401,155.91,1591,130.41,140-0.88 %238347,156,9306,25025,996,56022,804
16.02.20151,133.91,137.51,1541,1571,1221,137.5-0.22 %14803,776,7503,36025,750,72522,638
17.02.20151,121.21,104.61,137.31,1441,101.51,104.6-2.89 %17757,072,3266,30823,969,82021,700
18.02.20151,113.51,1281,099.81,1331,082.81,128+2.12 %17297,018,1586,31724,355,77621,592
19.02.20151,102.51,102.71,132.51,132.91,088.11,102.7-2.24 %27337,196,9526,52922,525,95620,428
20.02.20151,111.81,112.91,108.91,1221,093.61,112.9+0.92 %24704,206,3663,78123,261,83620,902
23.02.20151,123.41,1071,1021,139.51,101.31,106.6-0.57 %15233,762,8253,35023,406,40821,144
24.02.20151,100.11,106.11,0871,116.41,0181,106-0.05 %16824,420,0344,01822,498,07420,340
25.02.20151,131.21,123.91,114.41,149.71,101.31,123.9+1.62 %16103,841,4673,39623,485,01420,896
26.02.20151,133.51,132.31,129.81,144.51,1211,132.3+0.75 %14376,439,0085,71922,693,55720,042
27.02.20151,1291,1301,127.31,136.51,121.71,130-0.20 %14823,340,5932,95922,563,84019,968
02.03.20151,134.31,137.81,134.91,144.81,1261,137.8+0.69 %14852,654,1592,34022,503,40819,778
03.03.20151,128.31,115.11,146.61,146.81,114.51,115.1-2.00 %14963,672,3453,25421,574,95519,348
04.03.20151,1001,096.51,113.11,120.81,090.51,096.5-1.67 %17565,527,5845,02519,315,94417,616
05.03.20151,093.81,0921,104.61,104.61,087.51,092-0.41 %203311,681,2131,53719,470,36017,830
06.03.20151,096.11,100.91,0851,1011,0851,100.9+0.82 %12661,570,6521,43319,538,77317,748
10.03.20151,0811,068.91,095.11,1081,065.31,068.9-2.91 %27054,276,3613,95618,889,60117,672
11.03.20151,073.71,0881,0691,092.81,0611,088+1.79 %17394,887,2934,55219,433,85617,862
12.03.20151,088.91,0901,0901,106.91,048.81,090+0.18 %17255,638,5665,17821,309,50019,550
13.03.20151,091.71,083.11,098.71,099.51,0821,083.1-0.63 %15593,577,4143,27722,578,30320,846
16.03.20151,0751,071.441,070.21,0931,0651,074.2-0.82 %67757,668,8107,196--
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts

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