
Contacts	Sitemap

Saturday, 06.07.2024 05:21

Online Data Distributors

Trading Results

UX Index Futures

Contract Symbol:	UX-3.17
Contract Trading Symbol:	UXH7
First Trading Day:	16.09.2016
Last Trading Day:	15.03.2017
Delivery:	15.03.2017

•	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
16.09.2016	-	808.6	-	-	-	-	-	-	-	-	-	-	-
19.09.2016	-	813.1	-	-	-	-	-	-	-	-	-	-	-
20.09.2016	-	830.6	-	-	-	-	-	-	-	-	-	-	-
21.09.2016	-	830.6	-	-	-	-	-	-	-	-	-	-	-
22.09.2016	-	830.6	-	-	-	-	-	-	-	-	-	-	-
23.09.2016	-	830.6	-	-	-	-	-	-	-	-	-	-	-
26.09.2016	-	849.5	-	-	-	-	-	-	-	-	-	-	-
27.09.2016	-	875.1	-	-	-	-	-	-	-	-	-	-	-
28.09.2016	-	875.1	-	-	-	-	-	-	-	-	-	-	-
29.09.2016	900	900	900	900	900	900	-	1	1	9,000	1	18,000	2
30.09.2016	877.5	875	880	880	875	875	-2.78 %	1	2	17,550	2	52,500	6
03.10.2016	-	875	-	-	-	-	-	-	-	-	-	52,500	6
04.10.2016	-	870.1	-	-	-	-	-	-	-	-	-	52,206	6
05.10.2016	-	870	-	-	-	-	-	-	-	-	-	52,200	6
06.10.2016	-	903.1	-	-	-	-	-	-	-	-	-	54,186	6
07.10.2016	920	920	920	920	920	920	-	1	1	9,200	1	73,600	8
10.10.2016	-	902.6	-	-	-	-	-	-	-	-	-	72,208	8
11.10.2016	940	940	940	940	940	940	-	1	1	9,400	1	94,000	10
12.10.2016	-	900.1	-	-	-	-	-	-	-	-	-	90,010	10
13.10.2016	-	897.6	-	-	-	-	-	-	-	-	-	89,760	10
17.10.2016	-	897.5	-	-	-	-	-	-	-	-	-	89,750	10
18.10.2016	-	900.5	-	-	-	-	-	-	-	-	-	90,050	10
19.10.2016	-	895	-	-	-	-	-	-	-	-	-	89,500	10
20.10.2016	-	892.5	-	-	-	-	-	-	-	-	-	89,250	10
21.10.2016	-	890	-	-	-	-	-	-	-	-	-	89,000	10
24.10.2016	-	887.5	-	-	-	-	-	-	-	-	-	88,750	10
25.10.2016	-	890	-	-	-	-	-	-	-	-	-	89,000	10
26.10.2016	-	886.2	-	-	-	-	-	-	-	-	-	88,620	10
27.10.2016	-	880	-	-	-	-	-	-	-	-	-	88,000	10
28.10.2016	-	883	-	-	-	-	-	-	-	-	-	88,300	10
31.10.2016	-	885	-	-	-	-	-	-	-	-	-	88,500	10
01.11.2016	-	897.6	-	-	-	-	-	-	-	-	-	89,760	10
02.11.2016	-	880.1	-	-	-	-	-	-	-	-	-	88,010	10
03.11.2016	-	889.1	-	-	-	-	-	-	-	-	-	88,910	10
04.11.2016	-	885.1	-	-	-	-	-	-	-	-	-	88,510	10
07.11.2016	-	880	-	-	-	-	-	-	-	-	-	88,000	10
08.11.2016	-	887.5	-	-	-	-	-	-	-	-	-	88,750	10
09.11.2016	-	878.3	-	-	-	-	-	-	-	-	-	87,830	10
10.11.2016	-	889	-	-	-	-	-	-	-	-	-	88,900	10
11.11.2016	-	885.1	-	-	-	-	-	-	-	-	-	88,510	10
14.11.2016	-	881.6	-	-	-	-	-	-	-	-	-	88,160	10
15.11.2016	-	862.5	-	-	-	-	-	-	-	-	-	86,250	10
16.11.2016	868	868	868	868	868	868	-	2	1	17,360	2	86,800	10
17.11.2016	853.3	855	850	855	850	855	-1.50 %	10	2	128,000	15	342,000	40
18.11.2016	855	855	855	855	855	855	-	1	1	8,550	1	342,000	40
21.11.2016	-	864.5	-	-	-	-	-	-	-	-	-	345,800	40
22.11.2016	-	856	-	-	-	-	-	-	-	-	-	342,400	40
23.11.2016	861	861	861	861	861	861	-	2	1	17,220	2	344,400	40
24.11.2016	-	856	-	-	-	-	-	-	-	-	-	342,400	40
25.11.2016	861	859	861	861	861	861	-	1	1	8,610	1	360,780	42
28.11.2016	-	850.1	-	-	-	-	-	-	-	-	-	357,042	42
29.11.2016	841.2	841	842	842	841	841	-	5	2	50,470	6	454,140	54
30.11.2016	845	845	845	845	845	845	+0.48 %	5	1	42,250	5	540,800	64
01.12.2016	-	847.6	-	-	-	-	-	-	-	-	-	542,464	64
02.12.2016	856.3	857	853	858	853	858	-	10	2	128,450	15	805,580	94
05.12.2016	857	857	857	857	857	857	-0.12 %	1	1	8,570	1	822,720	96
06.12.2016	840	838.2	843.1	843.1	838.2	838.2	-2.19 %	5	2	67,203	8	938,784	112
07.12.2016	837.2	837.2	837.2	837.2	837.2	837.2	-0.12 %	3	1	25,116	3	987,896	118
08.12.2016	833.8	833.3	834.2	834.2	833.3	833.3	-0.47 %	5	3	125,075	15	1,149,954	138
09.12.2016	837.3	837	838	838	833.3	837	+0.44 %	1	5	75,353	9	1,288,980	154
12.12.2016	820.1	817	825	825	817	817	-2.39 %	11	11	557,672	68	1,879,100	230
13.12.2016	821	818.9	821	821	821	821	+0.49 %	1	2	16,420	2	1,916,226	234
14.12.2016	811	810.5	811.5	811.5	810.5	810.5	-1.28 %	5	9	275,742	34	2,447,710	302
15.12.2016	805.1	800	810.5	810.5	795.2	800	-1.30 %	1	28	636,006	79	3,440,000	430
16.12.2016	800.6	799.9	804.9	809.9	790.3	799.9	-0.01 %	1	33	952,732	119	4,575,428	572
19.12.2016	791.9	791.4	793	793.5	790.1	791.4	-1.06 %	1	35	934,389	118	6,141,264	776
20.12.2016	794.2	794.2	794.2	794.2	794.2	794.2	+0.35 %	1	1	7,942	1	6,178,876	778
21.12.2016	820.8	820.5	794.5	835.1	794.5	820.5	+3.31 %	5	60	2,035,512	248	7,089,120	864
22.12.2016	826.7	827	821.5	831.4	820.5	827	+0.79 %	5	19	735,807	89	7,757,260	938
23.12.2016	827.9	831.9	825	831.9	825	831.9	+0.59 %	3	10	347,726	42	8,285,724	996
26.12.2016	830.6	831	829.5	831	829.5	831	-0.11 %	5	3	166,125	20	8,393,100	1,010
27.12.2016	828.9	827.5	829	829	827.5	827.5	-0.42 %	5	9	729,430	88	9,599,000	1,160
28.12.2016	821.9	825.7	822.6	822.6	819.9	819.9	-0.92 %	1	4	32,875	4	9,561,606	1,158
29.12.2016	825.5	826	826	826.4	825	826	+0.74 %	1	6	99,059	12	9,647,680	1,168
04.01.2017	826.5	827.5	825.5	827.5	825.5	827.5	+0.18 %	5	2	82,650	10	9,747,950	1,178
05.01.2017	-	827	-	-	-	-	-	-	-	-	-	9,742,060	1,178
06.01.2017	829.5	829.5	829.5	829.5	829.5	829.5	-	1	1	8,295	1	9,788,100	1,180
10.01.2017	831.8	832.5	830.5	832.5	830.5	832.5	+0.36 %	3	4	49,910	6	9,906,750	1,190
11.01.2017	839	847	834.5	847	834.5	847	+1.74 %	1	7	226,540	27	10,418,100	1,230
12.01.2017	847.6	848.5	844.5	848.5	841.5	848.5	+0.18 %	5	6	118,662	14	10,351,700	1,220
13.01.2017	845.8	844.6	845.5	847.5	844.1	844.6	-0.46 %	1	6	160,708	19	10,219,660	1,210
16.01.2017	844.3	843.6	844.6	845.3	843.6	843.6	-0.12 %	2	12	355,989	44	10,123,200	1,200
17.01.2017	860.5	866	844.5	869	844.5	866	+2.66 %	3	26	860,460	100	10,946,240	1,264
18.01.2017	871.1	868.2	867.5	875.4	867.5	868.2	+0.25 %	1	17	252,612	29	11,165,052	1,286
19.01.2017	877.4	878.5	875.4	882	873.5	878.5	+1.19 %	5	17	491,366	56	11,192,090	1,274
20.01.2017	879.4	878.7	879.4	879.4	879.4	879.4	+0.10 %	3	1	26,382	3	11,194,638	1,274
23.01.2017	885.3	883.5	880.1	888.1	880.1	883.5	+0.47 %	1	13	389,516	44	11,149,770	1,262
24.01.2017	881.2	876.5	883.5	883.5	876.5	876.5	-0.79 %	2	6	211,490	24	10,868,600	1,240
25.01.2017	877.8	879.5	870	879.5	870	879.5	+0.34 %	5	4	79,000	9	11,046,520	1,256
26.01.2017	881.5	881.5	881.5	881.5	881.5	881.5	+0.23 %	1	1	8,815	1	11,089,270	1,258
27.01.2017	875.5	875.5	877	877	875	875.5	-0.68 %	1	7	253,890	29	10,803,670	1,234
30.01.2017	876.6	878	876.5	881.9	875	878	+0.29 %	2	21	1,148,322	131	10,167,240	1,158
31.01.2017	872.2	871.5	874.6	877.9	869.5	871.5	-0.74 %	1	38	1,596,128	183	9,203,040	1,056
01.02.2017	870.7	872.4	874.5	874.5	869.5	873.9	+0.28 %	1	4	69,655	8	9,125,304	1,046
02.02.2017	872.2	874	872.5	874.2	871.5	874.2	+0.03 %	1	3	95,942	11	9,142,040	1,046
03.02.2017	870.5	870.5	869.5	872.5	867.5	870.5	-0.42 %	1	7	243,726	28	9,296,940	1,068
06.02.2017	-	871.3	-	-	-	-	-	-	-	-	-	9,305,484	1,068
07.02.2017	-	872.4	-	-	-	-	-	-	-	-	-	9,317,232	1,068
08.02.2017	874.7	876.5	874.4	876.5	874.4	876.5	-	1	3	69,978	8	9,501,260	1,084
09.02.2017	886.1	886.4	876.5	891	876.5	886.4	+1.13 %	1	35	770,886	87	9,714,944	1,096
10.02.2017	897.7	899.8	892	902	892	899.8	+1.51 %	1	22	772,054	86	10,437,680	1,160
13.02.2017	918.9	938.9	900.4	939.9	900.4	938.9	+4.34 %	1	61	1,461,099	159	11,510,914	1,226
14.02.2017	931.6	933.6	954	954	928	933.6	-0.56 %	1	21	419,203	45	11,389,920	1,220
15.02.2017	932.1	933.9	930	934	930	933.9	+0.03 %	1	10	326,227	35	11,599,038	1,242
16.02.2017	941.1	926.1	940.8	948.7	926	926	-0.85 %	1	69	2,333,870	248	12,761,658	1,378
17.02.2017	920.3	920	926	926	917	920	-0.65 %	5	18	496,944	54	12,180,800	1,324
20.02.2017	918	918	915.5	918	915.5	918	-0.22 %	10	3	468,155	51	11,236,320	1,224
21.02.2017	917	916.8	915	918	912.1	914.7	-0.36 %	1	15	302,594	33	10,964,928	1,196
22.02.2017	915.1	914	916	916.9	913.1	913.2	-0.16 %	1	10	100,663	11	10,913,160	1,194
23.02.2017	918.4	928.7	913	928.7	908.2	928.7	+1.70 %	7	36	1,166,368	127	11,423,010	1,230
24.02.2017	927.7	930.6	927	930.7	927	930.7	+0.22 %	1	13	408,206	44	11,092,752	1,192
27.02.2017	932.8	933.5	933	933.5	931	933.5	+0.30 %	1	3	65,295	7	11,071,310	1,186
28.02.2017	930.9	932.6	930	932.9	930	932.9	-0.06 %	1	3	74,469	8	10,986,028	1,178
01.03.2017	935.6	948.8	935	948.8	924	948.8	+1.70 %	1	45	1,562,491	167	11,006,080	1,160
02.03.2017	950.3	942	952.5	958.9	937.1	942	-0.72 %	1	34	1,035,773	109	11,266,320	1,196
03.03.2017	940.4	935.5	942.6	942.9	935.5	935.5	-0.69 %	1	8	112,849	12	11,132,450	1,190
06.03.2017	938.5	940.1	933	940.7	933	940.1	+0.49 %	1	4	37,538	4	11,149,586	1,186
07.03.2017	945.3	939.4	944	949	939.2	939.2	-0.10 %	1	17	538,828	57	10,765,524	1,146
09.03.2017	936.6	936	939.2	939.2	931.5	931.5	-0.82 %	1	3	28,098	3	10,726,560	1,146
10.03.2017	928.2	933.3	928.2	928.2	928.2	928.2	-0.35 %	1	1	9,282	1	10,695,618	1,146
13.03.2017	931.9	925.5	936	936	925.4	925.4	-0.30 %	1	11	316,845	34	10,291,560	1,112
14.03.2017	928.4	926.2	927	931.9	925.4	925.4	-	1	7	185,689	20	10,373,440	1,120
15.03.2017	927.6	927.66	930	937.9	925	927.5	+0.23 %	14	87	4,546,383	498	-	-

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