
Contacts	Sitemap

Monday, 25.11.2024 08:28

Online Data Distributors

Trading Results

UX Index Futures

Contract Symbol:	UX-3.16
Contract Trading Symbol:	UXH6
First Trading Day:	16.09.2015
Last Trading Day:	15.03.2016
Delivery:	15.03.2016

•	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
16.09.2015	1,005.5	1,005	1,005.2	1,006.2	1,005	1,005	-	1	3	6,033	6	12,060	12
17.09.2015	-	1,025.4	-	-	-	-	-	-	-	-	-	12,305	12
18.09.2015	-	1,050.6	-	-	-	-	-	-	-	-	-	12,607	12
21.09.2015	-	1,030.5	-	-	-	-	-	-	-	-	-	12,366	12
22.09.2015	-	980	-	-	-	-	-	-	-	-	-	11,760	12
23.09.2015	-	974.5	-	-	-	-	-	-	-	-	-	11,694	12
24.09.2015	-	970	-	-	-	-	-	-	-	-	-	11,640	12
25.09.2015	-	1,002.5	-	-	-	-	-	-	-	-	-	12,030	12
28.09.2015	941.8	920	980.1	980.1	920	920	-	1	4	16,011	17	22,080	24
29.09.2015	980	950	990	1,000	950	950	+3.26 %	1	3	2,940	3	24,700	26
30.09.2015	-	935	-	-	-	-	-	-	-	-	-	24,310	26
01.10.2015	-	945.4	-	-	-	-	-	-	-	-	-	24,580	26
02.10.2015	-	947.5	-	-	-	-	-	-	-	-	-	24,635	26
05.10.2015	-	947.5	-	-	-	-	-	-	-	-	-	24,635	26
06.10.2015	990	989.9	990	990	990	990	-	1	1	990	1	23,758	24
07.10.2015	-	989.9	-	-	-	-	-	-	-	-	-	23,758	24
08.10.2015	-	930	-	-	-	-	-	-	-	-	-	22,320	24
09.10.2015	-	940	-	-	-	-	-	-	-	-	-	22,560	24
12.10.2015	-	945	-	-	-	-	-	-	-	-	-	22,680	24
13.10.2015	-	944.4	-	-	-	-	-	-	-	-	-	22,666	24
15.10.2015	-	913.4	-	-	-	-	-	-	-	-	-	21,922	24
16.10.2015	-	920	-	-	-	-	-	-	-	-	-	22,080	24
19.10.2015	-	909.9	-	-	-	-	-	-	-	-	-	21,838	24
20.10.2015	-	925	-	-	-	-	-	-	-	-	-	22,200	24
21.10.2015	-	910	-	-	-	-	-	-	-	-	-	21,840	24
22.10.2015	899.7	928.5	929.4	929.8	870.1	928.5	-	40	25	599,189	666	22,284	24
23.10.2015	-	896.9	-	-	-	-	-	-	-	-	-	21,526	24
26.10.2015	-	890	-	-	-	-	-	-	-	-	-	21,360	24
27.10.2015	-	890	-	-	-	-	-	-	-	-	-	21,360	24
28.10.2015	-	890	-	-	-	-	-	-	-	-	-	21,360	24
29.10.2015	-	901.9	-	-	-	-	-	-	-	-	-	21,646	24
30.10.2015	-	902.5	-	-	-	-	-	-	-	-	-	21,660	24
02.11.2015	908.4	869.6	860.1	949.9	860.1	869.6	-	50	10	254,350	280	20,870	24
03.11.2015	898.4	866.1	850.1	946.7	850.1	850.1	-2.24 %	25	6	269,520	300	20,786	24
04.11.2015	945.2	939.9	945.2	945.2	945.2	945.2	+11.19 %	1	1	945	1	24,437	26
05.11.2015	-	895.8	-	-	-	-	-	-	-	-	-	23,291	26
06.11.2015	-	863.5	-	-	-	-	-	-	-	-	-	22,451	26
09.11.2015	-	847.5	-	-	-	-	-	-	-	-	-	22,035	26
10.11.2015	-	850.5	-	-	-	-	-	-	-	-	-	22,113	26
11.11.2015	-	843.6	-	-	-	-	-	-	-	-	-	21,934	26
12.11.2015	-	843.3	-	-	-	-	-	-	-	-	-	21,926	26
13.11.2015	-	840.3	-	-	-	-	-	-	-	-	-	21,848	26
16.11.2015	792	760	812	812	760	760	-	1	6	5,544	7	21,280	28
17.11.2015	764.6	767.5	772.5	772.5	762.5	767.5	+0.99 %	1	3	5,353	7	32,235	42
18.11.2015	-	716.5	-	-	-	-	-	-	-	-	-	30,093	42
19.11.2015	721.6	690	749.9	749.9	690	690	-	1	3	2,165	3	30,360	44
20.11.2015	738.7	739.5	738	741.9	737.1	741.9	+7.52 %	6	4	26,592	36	68,034	92
23.11.2015	-	740	-	-	-	-	-	-	-	-	-	68,080	92
24.11.2015	-	740	-	-	-	-	-	-	-	-	-	68,080	92
25.11.2015	741.9	752.5	740	752.5	740	752.5	-	1	5	12,613	17	73,745	98
26.11.2015	746.5	743.6	759	759	743.6	743.6	-1.18 %	2	4	6,718	9	78,822	106
27.11.2015	705.5	710	705.5	705.5	705.5	705.5	-5.12 %	1	1	706	1	76,680	108
30.11.2015	730.4	724.5	731.6	731.6	724.5	724.5	+2.69 %	5	4	32,868	45	99,981	138
01.12.2015	-	724.2	-	-	-	-	-	-	-	-	-	99,940	138
02.12.2015	721.5	721.5	721.5	721.5	721.5	721.5	-	1	1	722	1	99,567	138
03.12.2015	-	724	-	-	-	-	-	-	-	-	-	99,912	138
04.12.2015	-	723.9	-	-	-	-	-	-	-	-	-	99,898	138
07.12.2015	719.6	719.5	720.6	720.6	719.5	719.5	-	9	2	7,196	10	113,681	158
08.12.2015	-	718.1	-	-	-	-	-	-	-	-	-	113,460	158
09.12.2015	-	720.5	-	-	-	-	-	-	-	-	-	113,839	158
10.12.2015	720.5	720.5	720.5	720.5	720.5	720.5	-	50	1	36,025	50	185,889	258
11.12.2015	716.7	716	720.5	720.5	715.9	716	-0.62 %	2	4	45,153	63	196,184	274
14.12.2015	-	716.8	-	-	-	-	-	-	-	-	-	196,403	274
15.12.2015	709.9	713.5	710.5	713.5	709	713.5	-	8	9	102,940	145	355,323	498
16.12.2015	698.2	699.7	714.1	714.9	685.7	699.7	-1.93 %	1	80	1,496,972	2,144	3,070,284	4,388
17.12.2015	696.8	697.5	695.4	703.5	685.4	697.5	-0.31 %	1	84	678,653	974	3,705,120	5,312
18.12.2015	688.5	683	689.5	697	673	683	-2.08 %	1	124	1,963,540	2,852	6,522,650	9,550
21.12.2015	679.4	681.1	663.1	684.8	663.1	681.1	-0.28 %	1	145	1,143,462	1,683	7,613,336	11,178
22.12.2015	691.5	687.1	672.8	700	672.8	687.1	+0.88 %	1	137	1,134,784	1,641	8,010,212	11,658
23.12.2015	691.6	691.5	686.5	695.5	682.7	691.5	+0.64 %	2	24	103,051	149	8,062,890	11,660
24.12.2015	702.8	703.4	699.5	710.1	690.5	703.4	+1.72 %	1	86	782,930	1,114	8,577,260	12,194
25.12.2015	707	698.8	713	723	701	701	-0.34 %	7	46	376,120	532	8,498,806	12,162
28.12.2015	701.7	701	715.5	715.5	700	701	-	1	21	196,527	280	8,606,878	12,278
29.12.2015	708.5	707.7	700	714.3	700	707.7	+0.96 %	6	49	428,467	605	8,539,108	12,066
30.12.2015	706.7	710.9	728.9	728.9	700.1	711	+0.47 %	2	34	27,562	39	8,600,468	12,098
05.01.2016	701.5	706.2	700	707	696.1	706.2	-0.68 %	1	25	161,335	230	8,835,974	12,512
06.01.2016	696.6	693.8	698	701.9	693.7	693.7	-1.77 %	1	53	193,658	278	8,800,159	12,684
11.01.2016	689.4	680	759.8	759.8	680	680	-1.98 %	1	58	466,011	676	9,065,760	13,332
12.01.2016	682.8	682.3	675.3	686.5	675.1	682.3	+0.34 %	1	47	400,121	586	9,504,439	13,930
13.01.2016	691.6	692.6	683.6	710	683.6	692.6	+1.51 %	1	59	133,480	193	9,611,903	13,878
14.01.2016	703	699.9	697	710	695.5	699.9	+1.05 %	1	84	656,558	934	10,120,554	14,460
15.01.2016	694.4	688.3	675	703.3	671.2	688.3	-1.66 %	1	126	351,638	506	10,320,370	14,994
18.01.2016	687.7	690.1	697.5	698	684	690.1	+0.26 %	5	67	205,629	299	10,274,209	14,888
19.01.2016	681.5	675.3	692.4	692.4	675.1	675.3	-2.14 %	3	79	717,043	1,052	10,007,946	14,820
20.01.2016	659.3	659.6	668	675	648.5	659.6	-2.32 %	1	184	1,172,814	1,779	10,134,094	15,364
21.01.2016	654.2	657	661.1	662.3	647.5	657	-0.39 %	1	70	296,337	453	10,287,306	15,658
22.01.2016	662.1	660.1	655.5	668	651.6	660.1	+0.47 %	1	66	286,036	432	10,570,841	16,014
25.01.2016	658.1	653.8	660.1	665.4	653.8	653.8	-0.95 %	1	35	192,169	292	10,315,656	15,778
26.01.2016	651.6	653.9	651	660	645.2	653.9	+0.02 %	1	93	500,404	768	10,416,627	15,930
27.01.2016	635.8	619.3	646.7	649.5	618.9	619.3	-5.29 %	2	148	902,837	1,420	10,804,308	17,446
28.01.2016	616.8	615.1	634.9	634.9	603.9	615.1	-0.68 %	1	208	1,968,085	3,191	10,886,040	17,698
29.01.2016	626.7	630.2	612.5	639.9	600.1	630.2	+2.46 %	1	94	591,596	944	11,632,232	18,458
01.02.2016	633.3	624.4	648.6	650	624.2	624.4	-0.92 %	3	74	179,226	283	11,638,816	18,640
02.02.2016	632.4	629.5	625	639.5	619.4	635	+1.70 %	3	39	72,726	115	11,736,398	18,644
03.02.2016	624.6	619.3	634.9	645	619.3	619.3	-2.47 %	1	117	4,170,963	6,674	11,566,047	18,676
04.02.2016	617.7	620.4	619.2	623.8	612.2	615	-0.69 %	1	76	330,662	535	11,813,657	19,042
05.02.2016	614.8	618.8	625.5	625.5	603.1	618.8	+0.62 %	1	64	106,983	174	11,821,555	19,104
08.02.2016	612.9	614.5	618	618	606.2	614.5	-0.70 %	1	50	120,132	196	11,830,354	19,252
09.02.2016	612.7	618	614	618.6	606	618.5	+0.65 %	2	44	170,338	278	11,827,284	19,138
10.02.2016	605.5	608.7	607.6	610	603	604.1	-2.33 %	1	56	94,457	156	11,697,997	19,218
11.02.2016	599.8	597.3	601	604	596.3	601	-0.51 %	1	30	73,781	123	11,575,674	19,380
12.02.2016	606.5	604.1	607.7	611.9	600	604.1	+0.52 %	3	73	180,136	297	11,842,776	19,604
15.02.2016	603.5	600.3	603.7	609.5	599	604.8	+0.12 %	1	45	96,602	160	11,848,721	19,738
16.02.2016	607.4	606	596.8	617.5	596.7	606	+0.20 %	3	109	716,105	1,179	12,126,060	20,010
17.02.2016	603.4	607	600.4	607.5	599.7	607	+0.16 %	2	20	38,619	64	12,106,008	19,944
18.02.2016	621.5	628	596.2	632.4	595	630	+3.79 %	10	133	1,139,125	1,833	11,813,936	18,812
19.02.2016	625.4	628	640.3	640.3	610	628	-0.32 %	54	50	297,084	475	12,062,624	19,208
22.02.2016	626.6	628.9	634.7	634.7	620.6	628.9	+0.14 %	1	35	48,246	77	12,033,373	19,134
23.02.2016	622.7	625	629	629	617.5	625	-0.62 %	1	41	344,344	553	11,870,000	18,992
24.02.2016	624.8	626.9	627	628	620.2	626.9	+0.30 %	4	29	206,805	331	12,110,454	19,318
25.02.2016	623.1	620.2	624.5	624.5	620	620.2	-1.07 %	1	16	16,201	26	11,976,062	19,310
26.02.2016	618.9	617.2	620	623.9	615.2	617.2	-0.48 %	1	33	204,859	331	11,802,098	19,122
29.02.2016	621.7	620	627.8	632.2	612.2	618.4	+0.19 %	1	58	261,739	421	11,753,960	18,958
01.03.2016	627.5	623.1	629	629	618.4	628.4	+1.62 %	1	29	142,433	227	11,630,785	18,666
02.03.2016	625.8	623	625.8	628.6	618.3	628.5	+0.02 %	1	22	267,856	428	11,316,172	18,164
03.03.2016	621.5	624.3	615.6	626.7	615.6	624.3	-0.67 %	1	36	278,430	448	10,976,443	17,582
04.03.2016	612.4	608.2	620	620.5	608	608.1	-2.60 %	5	61	589,154	962	10,352,780	17,022
09.03.2016	627.1	628.7	624.5	635.2	612.8	628.7	+3.39 %	1	109	1,148,771	1,832	9,502,172	15,114
10.03.2016	662.2	684.2	636	693.8	629.6	684.2	+8.83 %	1	137	1,239,654	1,872	8,895,968	13,002
11.03.2016	686.5	688.7	728.9	728.9	670.5	688.7	+0.66 %	1	39	122,882	179	8,902,136	12,926
14.03.2016	653.7	641.3	688	705.9	641.1	641.3	-6.88 %	1	123	960,229	1,469	8,654,985	13,496
15.03.2016	652.9	660.14	624.3	661.5	624.3	659.4	+2.82 %	50	171	2,782,207	4,288	-	-

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