
Contacts	Sitemap

Friday, 22.11.2024 23:32

Online Data Distributors

Trading Results

UX Index Futures

Contract Symbol:	UX-6.16
Contract Trading Symbol:	UXM6
First Trading Day:	16.12.2015
Last Trading Day:	15.06.2016
Delivery:	15.06.2016

•	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
16.12.2015	-	720	-	-	-	-	-	-	-	-	-	-	-
17.12.2015	-	708	-	-	-	-	-	-	-	-	-	-	-
18.12.2015	-	708	-	-	-	-	-	-	-	-	-	-	-
21.12.2015	-	683	-	-	-	-	-	-	-	-	-	-	-
22.12.2015	711.1	748	672	749	672	748	-	42	4	98,133	138	-	-
23.12.2015	711.5	721.2	749	749	676	721.2	-3.58 %	11	4	106,723	150	-	-
24.12.2015	-	708.5	-	-	-	-	-	-	-	-	-	-	-
25.12.2015	-	725	-	-	-	-	-	-	-	-	-	-	-
28.12.2015	709.9	736.9	670.1	749.9	670.1	736.9	-	1	8	214,399	302	-	-
29.12.2015	-	703.5	-	-	-	-	-	-	-	-	-	-	-
30.12.2015	-	726	-	-	-	-	-	-	-	-	-	-	-
05.01.2016	-	723.7	-	-	-	-	-	-	-	-	-	-	-
06.01.2016	-	710	-	-	-	-	-	-	-	-	-	-	-
11.01.2016	-	708	-	-	-	-	-	-	-	-	-	-	-
12.01.2016	-	710	-	-	-	-	-	-	-	-	-	-	-
13.01.2016	-	710	-	-	-	-	-	-	-	-	-	-	-
14.01.2016	-	715	-	-	-	-	-	-	-	-	-	-	-
15.01.2016	-	710	-	-	-	-	-	-	-	-	-	-	-
18.01.2016	-	710	-	-	-	-	-	-	-	-	-	-	-
19.01.2016	706.7	739.9	672	740	672	739.9	-	3	4	8,481	12	-	-
20.01.2016	712.8	770	748	770	666.7	770	+4.07 %	3	4	9,979	14	-	-
21.01.2016	732.5	770	695	770	695	770	-	1	2	1,465	2	-	-
22.01.2016	-	770	-	-	-	-	-	-	-	-	-	-	-
25.01.2016	-	770	-	-	-	-	-	-	-	-	-	-	-
26.01.2016	-	770	-	-	-	-	-	-	-	-	-	-	-
27.01.2016	-	765	-	-	-	-	-	-	-	-	-	-	-
28.01.2016	-	765	-	-	-	-	-	-	-	-	-	-	-
29.01.2016	-	765	-	-	-	-	-	-	-	-	-	-	-
01.02.2016	-	740	-	-	-	-	-	-	-	-	-	-	-
02.02.2016	-	739.9	-	-	-	-	-	-	-	-	-	-	-
03.02.2016	721.1	742	749	749	680	742	-	1	4	5,769	8	-	-
04.02.2016	-	742	-	-	-	-	-	-	-	-	-	-	-
05.02.2016	-	719	-	-	-	-	-	-	-	-	-	-	-
08.02.2016	-	710	-	-	-	-	-	-	-	-	-	-	-
09.02.2016	-	710	-	-	-	-	-	-	-	-	-	-	-
10.02.2016	706	710	769.9	769.9	640	710	-	1	4	7,060	10	-	-
11.02.2016	-	699	-	-	-	-	-	-	-	-	-	-	-
12.02.2016	-	699	-	-	-	-	-	-	-	-	-	-	-
15.02.2016	-	699	-	-	-	-	-	-	-	-	-	-	-
16.02.2016	637.5	637.5	637.5	637.5	637.5	637.5	-	5	1	3,188	5	6,375	10
17.02.2016	633	633.5	632.5	633.5	632.5	633.5	-0.63 %	25	3	32,283	51	39,277	62
18.02.2016	640.5	638.6	639.5	643.4	638.6	638.6	+0.80 %	1	3	1,922	3	42,148	66
19.02.2016	639.5	639.5	639.5	639.5	639.5	639.5	+0.14 %	1	1	640	1	42,207	66
22.02.2016	-	645	-	-	-	-	-	-	-	-	-	42,570	66
23.02.2016	642.5	642.5	642.5	642.5	642.5	642.5	-	10	1	6,425	10	55,255	86
24.02.2016	642.5	642.5	642.5	642.5	642.5	642.5	-	25	2	19,275	30	61,680	96
25.02.2016	-	640	-	-	-	-	-	-	-	-	-	61,440	96
26.02.2016	638.9	638.5	635.5	640.5	635.5	638.5	-	10	3	28,753	45	86,836	136
29.02.2016	-	643.5	-	-	-	-	-	-	-	-	-	87,516	136
01.03.2016	637.3	636	638.6	638.6	636	636	-	1	2	1,275	2	89,040	140
02.03.2016	642.4	640	638.5	643.5	638.5	640	+0.63 %	5	5	25,697	40	108,800	170
03.03.2016	638.1	634	639.5	642.5	634	634	-0.94 %	2	14	172,918	271	388,008	612
04.03.2016	625.8	619.5	635.5	636	617	619.5	-2.29 %	1	32	326,672	522	858,627	1,386
09.03.2016	633.9	640	630	641.7	628.6	640	+3.31 %	100	45	1,080,243	1,704	2,371,840	3,706
10.03.2016	668.8	700	640.5	700.5	640.5	700.5	+9.45 %	19	39	422,012	631	2,482,200	3,546
11.03.2016	696.3	699	692.6	700	687.6	699	-0.21 %	25	8	27,853	40	2,534,574	3,626
14.03.2016	676.3	663.1	671.8	692.6	662	663.1	-5.14 %	1	61	552,555	817	2,493,256	3,760
15.03.2016	679.6	685	669	692.5	663.5	685	+3.30 %	1	55	576,277	848	2,812,610	4,106
16.03.2016	656.5	658	683.5	683.5	647.5	658	-3.94 %	1	130	2,297,901	3,500	6,098,344	9,268
17.03.2016	648.7	646	653	659.5	640.4	645.6	-1.88 %	1	75	796,580	1,228	6,967,756	10,786
18.03.2016	641	648.4	670.7	676	631.6	648.4	+0.43 %	1	144	1,270,380	1,982	7,288,016	11,240
21.03.2016	642.2	644.1	643.2	647.5	636.1	644.1	-0.66 %	1	78	493,850	769	7,072,218	10,980
22.03.2016	630.3	623.1	647.2	647.2	616.5	623.1	-3.26 %	1	86	605,721	961	7,256,623	11,646
23.03.2016	610.7	604.3	620.1	622.5	602.5	604.3	-3.02 %	1	149	1,629,989	2,669	8,652,367	14,318
24.03.2016	584.9	550	600	608.5	550	550	-8.99 %	19	263	1,503,159	2,570	8,454,600	15,372
25.03.2016	555.5	550.1	550	567.8	535.1	550	-	2	153	546,632	984	8,828,005	16,048
28.03.2016	560.9	574.9	530.1	574.9	530.1	574.9	+4.53 %	1	108	747,144	1,332	9,316,829	16,206
29.03.2016	564.9	554	579.4	579.4	551	554	-3.64 %	1	86	659,273	1,167	8,950,424	16,156
30.03.2016	552	552.9	555	560.4	543.4	552.9	-0.20 %	1	85	427,213	774	9,280,979	16,786
31.03.2016	551.4	553.6	567.7	569	536.5	553.5	+0.11 %	1	86	527,696	957	9,493,133	17,148
01.04.2016	565.9	565.8	560.4	572.8	559.5	565.8	+2.22 %	1	79	539,303	953	9,483,940	16,762
04.04.2016	566.6	573.1	561.4	578.2	545	576	+1.80 %	1	95	943,903	1,666	9,626,934	16,798
05.04.2016	578.4	576	579.9	588.8	570.7	576	-	1	158	1,883,135	3,256	10,641,024	18,474
06.04.2016	587.4	589	574.1	594.8	570.1	589	+2.26 %	1	71	410,569	699	10,872,940	18,460
07.04.2016	582.3	582.5	590	595	575.7	582.5	-1.10 %	2	41	306,274	526	11,263,220	19,336
08.04.2016	583.8	575.7	575.1	593.9	570.3	575.6	-1.18 %	1	64	188,583	323	11,315,959	19,656
11.04.2016	590	585.7	575.1	599	575.1	585.1	+1.65 %	2	61	263,156	446	11,620,288	19,840
12.04.2016	593.9	590.1	577.1	599.7	577.1	588.6	+0.60 %	1	35	239,950	404	11,643,853	19,732
13.04.2016	591.2	594.3	595.8	600.9	580.6	591.3	+0.46 %	1	119	765,601	1,295	11,658,977	19,618
14.04.2016	608.7	602.4	598.9	617	597.8	602.4	+1.88 %	1	119	1,347,673	2,214	11,340,782	18,826
15.04.2016	605	580.6	595.8	616	580.5	580.6	-3.62 %	4	133	1,011,032	1,682	10,968,695	18,892
18.04.2016	607.4	606	608	613.2	600	606	+4.38 %	1	68	445,836	734	11,263,116	18,586
19.04.2016	609.4	605	602.5	612.5	601	604	-0.33 %	1	41	233,389	383	11,300,190	18,678
20.04.2016	611.4	614.6	600.2	619.3	590.1	614.6	+1.76 %	10	101	1,311,423	2,077	11,510,229	18,728
21.04.2016	621	612.1	600.1	633.5	600.1	612.1	-0.41 %	1	147	1,763,143	2,866	10,570,967	17,270
22.04.2016	618.5	618.1	619.9	629	609.5	618.1	+0.98 %	1	64	502,838	813	10,732,688	17,364
25.04.2016	635.5	646.6	629.8	646.6	620.1	646.6	+4.61 %	1	133	1,015,510	1,598	11,144,798	17,236
26.04.2016	637.1	636.7	650	650	630	636.7	-1.53 %	1	63	414,732	651	11,213,560	17,612
27.04.2016	660.9	668.1	648.5	680	636.7	668.1	+4.93 %	1	182	2,610,717	3,950	9,592,580	14,358
28.04.2016	659.5	669	690	690	655	655.6	-1.87 %	1	73	492,635	747	9,414,168	14,072
29.04.2016	668	662	674.6	679.7	651.1	662	+0.98 %	2	101	710,735	1,064	8,996,580	13,590
04.05.2016	652.9	653.2	661.4	663.8	651	653.2	-1.33 %	1	35	112,299	172	9,014,160	13,800
05.05.2016	657.6	664.5	667.5	667.6	651	664.5	+1.73 %	14	70	209,785	319	9,127,572	13,736
06.05.2016	658.6	659	675	675	651	659	-0.83 %	1	18	44,787	68	9,103,426	13,814
10.05.2016	661.6	663	658.5	670	654	663	+0.61 %	1	34	134,314	203	9,150,726	13,802
11.05.2016	653.9	664.2	669.7	669.7	650	664.2	+0.18 %	1	61	242,591	371	9,076,957	13,666
12.05.2016	655.6	658	661	666.4	650.1	658	-0.93 %	1	42	92,440	141	9,010,652	13,694
13.05.2016	660.9	653.2	663.2	669.3	653.2	653.2	-0.73 %	1	36	309,975	469	8,957,985	13,714
16.05.2016	650.6	645.5	664.3	674.8	643	645.5	-1.18 %	1	100	842,906	1,340	9,514,670	14,740
17.05.2016	640.2	634.5	650.5	653.3	633	634.5	-1.70 %	1	69	691,389	1,080	9,007,362	14,196
18.05.2016	643.3	642.1	644.6	645	637.5	642	+1.18 %	2	25	180,129	280	9,085,715	14,150
19.05.2016	649.1	650	646.5	650.8	644.5	650	+1.25 %	1	23	119,432	184	9,015,500	13,870
20.05.2016	649.3	649.9	655.3	655.3	647	649.9	-0.02 %	9	7	18,830	29	9,028,411	13,892
23.05.2016	642.5	638.6	654.7	654.7	638.1	638.2	-1.80 %	2	42	294,926	459	9,047,685	14,168
24.05.2016	618	609.2	639.2	639.2	605.2	609.2	-4.54 %	1	99	797,822	1,291	8,392,339	13,776
25.05.2016	617.1	619.5	605	621	605	619.5	+1.69 %	10	44	520,150	843	8,240,589	13,302
26.05.2016	619.5	615.5	626	626	615.1	615.5	-0.65 %	5	13	53,896	87	8,257,548	13,416
27.05.2016	620.3	616	622.7	623.1	616	616	+0.08 %	4	11	50,241	81	8,286,432	13,452
30.05.2016	618.3	617.1	628	628	617	617.1	+0.18 %	1	13	53,795	87	8,309,869	13,466
31.05.2016	618.3	617	627.9	627.9	610.5	617	-0.02 %	1	29	208,973	338	8,178,952	13,256
01.06.2016	619.5	621	618.5	621	618.5	621	+0.65 %	1	4	65,664	106	8,231,976	13,256
02.06.2016	627	633.9	623.5	634	618.6	633.9	+2.08 %	1	58	311,597	497	8,316,768	13,120
03.06.2016	647.3	650.4	634.5	660	631.6	650.4	+2.60 %	1	73	434,356	671	8,015,530	12,324
06.06.2016	658.9	654.1	659.5	679.6	650.5	654.1	+0.57 %	1	83	455,988	692	8,067,669	12,334
07.06.2016	658.3	660	660.5	665.4	652.5	660	+0.90 %	1	49	348,250	529	8,486,280	12,858
08.06.2016	653.6	655	653.2	659.9	647	655	-0.76 %	3	42	82,358	126	8,424,610	12,862
09.06.2016	652.7	654.5	662.1	668.9	648	654.5	-0.08 %	1	53	219,976	337	8,452,213	12,914
10.06.2016	654.7	647.3	649.5	658.4	647.3	647.3	-1.10 %	1	38	127,016	194	8,360,527	12,916
13.06.2016	648.5	647.1	647.6	654.9	641.5	647	-0.05 %	21	72	1,115,394	1,722	8,064,160	12,462
14.06.2016	656.7	663.5	655.7	664	644.9	663.5	+2.55 %	1	89	669,317	1,076	7,749,680	11,680
15.06.2016	665.8	667.49	667.7	669.9	660.7	666.9	+0.51 %	285	190	2,822,734	4,321	-	-

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