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
Thursday, 04.07.2024 00:16
Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
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-6.12
Contract Trading Symbol:UXM2
First Trading Day:16.12.2011
Last Trading Day:15.06.2012
Delivery:15.06.2012
•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
16.12.20111,497.791,491.81,499.551,499.551,488.451,493-1314,9781026,85218
19.12.20111,471.761,469.751,462.11,475.81,462.11,469.75-1.56 %25476,5325226,45618
20.12.20111,435.021,463.051,4461,4461,433.651,433.65-2.46 %8212,91592,9262
21.12.20111,475.041,4801,473.051,4801,473.051,480+3.23 %2210,325723,68016
22.12.20111,469.71,469.71,469.71,469.71,469.71,469.7-0.70 %111,470123,51516
23.12.2011-1,469---------23,50416
26.12.2011-1,482.85---------23,72616
27.12.2011-1,497.5---------23,96016
28.12.20111,462.91,4601,463.81,463.81,4621,462-122,926226,28018
29.12.20111,4191,4191,4191,4191,4191,419-2.94 %5242,5703085,14060
30.12.2011-1,452.5---------87,15060
04.01.20121,486.131,485.251,4871,4871,485.251,485.25-122,972289,11560
05.01.20121,464.751,464.751,464.751,464.751,464.751,464.75-1.38 %111,465187,88560
06.01.2012-1,453---------87,18060
10.01.20121,474.051,474.051,474.051,474.051,474.051,474.05-111,474188,44360
11.01.2012-1,475.5---------88,53060
12.01.2012-1,477.5---------88,65060
13.01.20121,435.031,4351,435.051,435.051,4351,435-122,870286,10060
16.01.20121,394.431,3961,4001,4001,391.31,391.3-3.04 %5423,7051769,80050
17.01.20121,418.11,418.11,418.11,418.11,418.11,418.1+1.93 %517,091585,08660
18.01.2012-1,425---------85,50060
19.01.20121,443.751,443.751,443.751,443.751,443.751,443.75-111,444186,62560
20.01.20121,425.551,425.551,425.551,425.551,425.551,425.55-1.26 %517,128599,78970
23.01.20121,448.91,448.91,448.91,448.91,448.91,448.9+1.64 %5236,22325104,32172
24.01.20121,445.51,445.51,445.51,445.51,445.51,445.5-0.24 %15121,68315104,07672
25.01.20121,438.21,438.21,438.21,438.21,438.21,438.2-0.50 %224,315394,92166
26.01.20121,465.11,464.11,4601,465.51,4601,464.1+1.80 %5345,41831146,410100
27.01.2012-1,467---------146,700100
30.01.2012-1,450.05---------145,005100
31.01.20121,5051,5051,5051,5051,5051,505-111,5051150,500100
01.02.20121,555.181,5821,5501,5821,546.351,582+5.12 %31896,42162199,332126
02.02.20121,558.511,549.451,573.951,573.951,549.451,549.45-2.06 %13179,48451213,824138
03.02.20121,551.731,5681,5991,5991,5401,568+1.20 %150117,93276206,976132
06.02.20121,558.581,559.91,5611,5631,551.951,561.8-0.40 %13568,57844212,146136
07.02.20121,558.981,556.951,565.251,565.251,552.61,556.95-0.31 %159,3546211,745136
08.02.20121,576.021,581.41,573.751,581.451,570.251,581.4+1.57 %11428,36818202,419128
09.02.20121,570.971,5721,5791,5791,560.61,572-0.59 %159,4266198,072126
10.02.20121,525.151,514.851,522.71,530.31,514.851,514.85-3.64 %1516,77711190,871126
13.02.2012-1,563.6---------197,014126
14.02.20121,524.451,524.451,524.451,524.451,524.451,524.45-111,5241189,032124
15.02.20121,534.261,5301,533.51,5371,529.051,529.05+0.30 %11018,41112208,080136
16.02.20121,507.321,5141,5051,5141,5001,514-0.98 %1727120,58680287,660190
17.02.20121,522.61,5211,5211,524.71,5211,521+0.46 %217144,64795413,712272
20.02.20121,526.51,5271,525.11,5271,5251,527+0.39 %415141,96493564,990370
21.02.20121,525.791,5181,5241,530.51,516.251,518-0.59 %171155,630102643,632424
22.02.20121,501.21,5001,5101,5101,494.951,500-1.19 %1521,088,373725903,000602
23.02.20121,502.181,4971,507.551,515.851,476.151,500.05+0.00 %251413,0992751,131,732756
24.02.20121,513.011,509.91,5031,517.91,5031,509.9+0.66 %240385,816255818,366542
27.02.20121,497.881,4871,499.151,501.151,4861,486-1.58 %330558,709373880,304592
28.02.20121,486.831,4721,4881,489.11,4761,476-0.67 %621618,5234161,781,1201,210
29.02.20121,478.121,474.051,484.51,5711,4671,474.05-0.13 %21411,909,7261,2923,552,4612,410
01.03.20121,470.491,4671,468.151,472.351,467.81,472.1-0.13 %319467,6153183,529,6022,406
02.03.20121,467.741,465.51,466.51,470.51,465.51,465.5-0.45 %121711,8554853,631,5092,478
03.03.20121,462.151,458.051,499.71,499.71,458.051,458.05-0.51 %21268,721473,648,0412,502
05.03.20121,449.551,439.051,454.51,454.51,439.051,439.05-1.30 %133455,1603143,885,4352,700
06.03.20121,413.621,4081,4211,423.21,4051,408-2.16 %21092,885,1962,0414,683,0083,326
07.03.20121,398.681,399.251,4111,4111,393.91,399.25-0.62 %251083,498,0892,5017,665,0925,478
12.03.20121,411.11,4101,4051,4171,404.61,410+0.77 %11806,388,0484,52714,455,32010,252
13.03.20121,412.121,411.11,418.551,418.551,4081,411.1+0.08 %11755,005,9753,54522,030,09315,612
14.03.20121,431.441,4291,424.21,4401,423.21,429+1.27 %11,11322,273,17515,56039,463,26427,616
15.03.20121,427.551,4211,434.951,439.51,401.61,421-0.56 %501,87025,544,65717,89455,822,56439,284
16.03.20121,416.181,408.051,410.61,4331,408.051,408.05-0.91 %23,43537,632,08826,57165,468,69346,496
19.03.20121,386.541,3871,4081,4081,380.21,387-1.50 %102,55825,653,84718,50263,233,33045,590
20.03.20121,360.291,3541,3771,3781,348.951,354-2.38 %194,15045,783,30533,65753,734,84439,686
21.03.20121,351.261,3491,364.651,366.91,340.351,349-0.37 %24,20655,905,33241,37363,910,22447,376
22.03.20121,331.731,3361,338.21,3401,321.251,336-0.96 %15,08365,760,87249,38063,481,37647,516
23.03.20121,354.421,3721,3451,374.51,342.951,372+2.70 %24,74259,262,51143,75561,059,48844,504
26.03.20121,400.771,411.81,3801,419.91,3801,411.8+2.90 %15,87786,382,81461,67564,937,15345,996
27.03.20121,416.491,425.751,410.11,428.951,4041,425.75+0.99 %16,05378,667,87855,53759,499,39941,732
28.03.20121,424.451,413.751,420.151,4391,4101,413.75-0.84 %105,24574,410,63852,23863,310,55344,782
29.03.20121,409.261,408.31,4131,419.951,400.11,408.3-0.38 %55,75562,944,39144,66559,413,36042,188
30.03.20121,432.991,433.551,413.71,4441,413.71,433.55+1.79 %16,32071,904,96650,17972,827,20750,802
02.04.20121,445.31,4451,4451,457.61,4331,445+0.80 %334,52055,025,13438,07274,833,66051,788
03.04.20121,436.91,4301,4491,456.41,422.11,430-1.04 %536,44476,038,61552,91779,836,90055,830
04.04.20121,4021,399.81,410.61,4161,391.31,399.8-2.11 %56,26869,267,03949,40571,630,56651,172
05.04.20121,399.11,412.91,406.51,412.91,3851,412.9+0.94 %86,04175,311,75753,82971,258,19950,434
06.04.20121,416.71,414.41,405.51,4321,403.51,414.8+0.13 %14,52464,599,41545,59871,613,90150,632
09.04.20121,402.11,4151,4151,4161,393.71,415+0.01 %13,84738,182,68027,23273,138,52051,688
10.04.20121,403.91,400.91,405.81,4121,399.11,400.9-1.00 %153,99943,804,36331,20269,504,25349,614
11.04.20121,399.21,4031,401.11,409.71,383.21,403+0.15 %405,28074,515,18853,25577,692,52855,376
12.04.20121,403.21,4071,404.81,410.71,392.51,407+0.28 %14,73460,379,09243,03070,155,83449,862
13.04.20121,406.81,398.91,4101,4141,396.61,398.9-0.58 %904,22051,760,51036,79468,215,96048,764
17.04.20121,411.11,417.31,4051,4201,390.11,417.3+1.32 %103,99145,965,14932,59371,814,59150,670
18.04.20121,417.31,413.11,4231,425.31,4121,413.1-0.30 %13,66739,751,37728,04870,787,83150,094
19.04.20121,418.11,412.71,418.81,424.81,408.91,412.7-0.03 %14,43354,521,60938,44779,099,89855,992
20.04.20121,413.61,423.91,4141,423.91,404.11,423.9+0.79 %53,62240,036,18928,32374,609,51252,398
23.04.20121,4071,400.21,414.51,4151,398.31,400.2-1.66 %13,03934,191,20824,30073,146,44852,240
24.04.20121,393.11,3911,401.31,406.91,384.41,391-0.66 %83,89341,788,53229,99474,599,33053,630
25.04.20121,388.81,3871,4001,4021,382.11,387-0.29 %15,05444,357,33331,94375,269,71654,268
26.04.20121,401.61,399.51,400.11,408.91,394.81,399.5+0.90 %15,51949,925,90435,62180,261,32557,350
27.04.20121,3911,3871,395.81,3971,3851,387-0.89 %93,81827,174,43519,53676,748,25855,334
28.04.20121,394.51,396.61,3851,402.21,384.51,396.6+0.69 %21,3019,644,6776,91672,882,96852,186
03.05.20121,387.51,382.21,3991,4031,3811,382.2-1.03 %13,35726,442,79119,05868,684,28249,692
04.05.20121,361.91,354.31,375.11,375.11,354.31,354.3-2.02 %104,41038,146,82828,01173,367,84854,174
07.05.20121,306.91,302.91,3511,3511,2861,302.9-3.80 %55,61973,396,93956,16263,990,63149,114
08.05.20121,275.21,2621,3001,3001,256.21,262-3.14 %17,787104,742,63582,13569,818,88855,324
10.05.20121,247.51,2201,275.11,2901,2181,220-3.33 %858,733109,195,07287,53277,321,16063,378
11.05.20121,185.71,208.91,210.21,2181,162.31,208.9-0.91 %17,79182,275,55169,39067,048,01255,462
14.05.20121,139.21,079.81,1901,1901,073.11,079.9-10.67 %1210,480102,981,57590,29462,835,72258,192
15.05.20121,071.71,0411,089.21,1071,019.21,041-3.60 %112,474110,416,610102,50162,337,16259,882
16.05.20121,010.81,1041,003.31,116.19311,104+6.05 %113,546120,009,059118,72150,503,58445,746
17.05.20121,057.21,0571,081.31,1201,025.81,057-4.26 %217,237133,725,994126,49456,826,43453,762
18.05.20121,036.91,056.51,0011,0621,0011,056.5-0.05 %1311,66083,642,82180,66955,586,69152,614
21.05.20121,080.81,103.91,063.91,106.71,0621,103.9+4.49 %410,55287,116,60780,60350,280,43745,548
22.05.20121,108.41,1131,1101,135.91,083.21,113+0.82 %1013,18693,319,39184,18044,415,37839,906
23.05.20121,0581,037.71,095.91,096.71,033.51,037.7-6.76 %114,103113,401,147107,18246,731,78245,034
24.05.20121,036.41,0421,056.71,060.91,018.31,042+0.41 %111,76593,616,35690,32753,998,52451,822
25.05.20121,039.51,046.31,0601,0691,0151,046.3+0.41 %108,94172,954,26970,18049,828,99147,624
28.05.20121,052.31,049.11,056.11,063.81,044.21,049.1+0.27 %2474,72345,303,90343,01351,840,22749,414
29.05.20121,052.41,065.21,058.71,0671,0371,065.2+1.54 %17,54270,648,31767,13047,416,31344,514
30.05.20121,043.71,037.91,042.91,0601,027.91,037.9-2.56 %159,03483,096,67679,61748,644,29746,868
31.05.20121,027.61,0111,040.21,0451,0051,009-2.78 %26,21253,683,18052,25941,353,94440,904
01.06.2012962.5944.21,004.71,004.7936944.2-6.42 %19,28478,243,58981,24052,718,46355,834
05.06.2012914.6908.2940.6949.9887907.1-3.93 %108,34853,653,69758,65748,403,42753,296
06.06.2012847.7817.9911915802.5817.9-9.83 %2011,60075,048,55788,49345,386,90755,492
07.06.2012789.7799.1826837740800.1-2.18 %25912,45981,961,933103,78844,605,76255,820
08.06.2012775.8822.9790833.3717.8822.9+2.85 %19,45564,122,94682,66441,342,49650,240
11.06.2012880.3870.3856.8912.8843870.3+5.76 %1177,52952,634,18159,78946,726,40753,690
12.06.2012910.9931.5865.5940850930.9+6.96 %307,45349,265,11054,08848,091,48251,628
13.06.2012928.7913.1944.6969.9899.8913.1-1.91 %17,18056,284,24760,59529,883,93732,728
14.06.2012902.3915909.4921850915+0.21 %174,93530,494,37133,78726,503,89028,966
15.06.2012949.8960.5930968.8916.7960.2+4.94 %32,51134,951,08035,744--
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