Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Sunday, 24.11.2024 02:32
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Market Data
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-9.11
Contract Trading Symbol:
UXU1
First Trading Day:
15.03.2011
Last Trading Day:
15.09.2011
Delivery:
15.09.2011
•
Specification
Period
from:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
to:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
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
UAH
Contracts
UAH
Contracts
16.03.2011
2,492.16
2,460.05
2,505
2,505
2,460.05
2,460.05
-
10
2
87,226
35
172,204
70
17.03.2011
-
2,502.5
-
-
-
-
-
-
-
-
-
175,175
70
18.03.2011
2,575
2,575
2,575
2,575
2,575
2,575
-
25
1
64,375
25
309,000
120
21.03.2011
2,733.43
2,760
2,650.05
2,750.05
2,650.05
2,750.05
+6.80 %
50
4
169,473
62
331,200
120
22.03.2011
2,765
2,755
2,765
2,765
2,765
2,765
+0.54 %
10
1
27,650
10
385,700
140
23.03.2011
2,748.73
2,774.9
2,715
2,774.95
2,715
2,774.95
+0.36 %
1
16
346,340
126
371,837
134
24.03.2011
2,831.44
2,850
2,799
2,850
2,799
2,850
+2.70 %
1
5
116,089
41
273,600
96
25.03.2011
2,875
2,875.05
2,875
2,875
2,875
2,875
+0.88 %
11
1
31,625
11
253,004
88
28.03.2011
2,850.46
2,863.95
2,840.05
2,865
2,840.05
2,865
-0.35 %
1
3
34,206
12
274,939
96
29.03.2011
2,772.32
2,755
2,785.05
2,798.95
2,750
2,755
-3.84 %
1
10
144,161
52
192,850
70
30.03.2011
-
2,842.5
-
-
-
-
-
-
-
-
-
198,975
70
31.03.2011
-
2,799.5
-
-
-
-
-
-
-
-
-
195,965
70
01.04.2011
2,849.98
2,850
2,849.9
2,850
2,849.9
2,850
-
10
4
57,000
20
296,400
104
04.04.2011
2,872.05
2,872.05
2,872.05
2,872.05
2,872.05
2,872.05
+0.77 %
1
1
2,872
1
298,693
104
05.04.2011
2,808.28
2,804
2,805
2,810
2,804
2,804
-2.37 %
1
5
58,974
21
375,736
134
06.04.2011
2,803.58
2,815
2,800
2,820
2,790
2,815
+0.39 %
15
11
299,983
107
461,660
164
07.04.2011
2,780.92
2,803
2,783.4
2,805
2,775
2,805
-0.36 %
1
5
55,618
20
465,298
166
08.04.2011
2,806.51
2,803.05
2,803
2,810
2,803
2,803.05
-0.07 %
1
3
11,226
4
459,700
164
11.04.2011
2,755.91
2,742.2
2,760
2,760
2,740
2,740
-2.25 %
2
3
60,630
22
526,502
192
12.04.2011
2,676.83
2,650
2,710
2,710
2,650
2,650
-3.28 %
1
10
96,366
36
434,600
164
13.04.2011
2,692.54
2,700
2,650
2,720
2,650
2,700
+1.89 %
1
5
29,618
11
442,800
164
14.04.2011
2,688.58
2,697
2,676.1
2,705
2,676.1
2,697
-0.11 %
2
16
88,723
33
453,096
168
15.04.2011
2,726.82
2,740
2,710
2,740
2,710
2,740
+1.59 %
6
10
62,717
23
504,160
184
18.04.2011
2,688.23
2,620
2,710
2,710
2,620
2,620
-4.38 %
5
10
129,035
48
450,640
172
19.04.2011
2,644.16
2,665
2,635
2,665
2,635
2,665
+1.72 %
5
11
158,650
60
458,380
172
20.04.2011
2,731.02
2,720
2,724
2,745
2,715.1
2,715.1
+1.88 %
2
20
196,633
72
489,600
180
21.04.2011
2,682.79
2,660
2,749.95
2,749.95
2,660
2,660
-2.03 %
6
14
169,016
63
553,280
208
22.04.2011
2,661.54
2,688
2,645
2,688
2,645
2,688
+1.05 %
5
25
311,401
117
548,352
204
26.04.2011
2,664.17
2,655
2,685
2,700
2,645
2,655
-1.23 %
3
25
258,424
97
610,650
230
27.04.2011
2,665
2,665
2,665
2,665
2,665
2,665
+0.38 %
1
6
26,650
10
612,950
230
28.04.2011
2,685.94
2,693.85
2,680
2,693.85
2,680
2,693.85
+1.08 %
1
11
96,694
36
630,361
234
29.04.2011
2,689.72
2,691.1
2,680
2,691.1
2,680
2,691.1
-0.10 %
5
4
43,036
16
613,571
228
04.05.2011
2,655.6
2,645
2,675
2,675
2,645
2,645
-1.71 %
5
13
161,991
61
507,840
192
05.05.2011
2,629
2,600
2,645
2,645
2,600
2,600
-1.70 %
1
5
34,177
13
540,800
208
06.05.2011
2,623.23
2,616
2,560
2,675
2,560
2,616
+0.62 %
10
7
97,060
37
486,576
186
10.05.2011
2,630
2,630
2,630
2,630
2,630
2,630
+0.54 %
6
2
26,300
10
531,260
202
11.05.2011
2,635
2,621
2,635
2,635
2,635
2,635
+0.19 %
1
1
2,635
1
524,200
200
12.05.2011
2,472.59
2,455
2,475
2,475
2,455
2,455
-6.83 %
1
4
32,144
13
535,190
218
13.05.2011
2,466.43
2,440.1
2,480
2,480
2,440.1
2,440.1
-0.61 %
1
16
157,852
64
741,790
304
16.05.2011
2,388.62
2,450
2,387
2,450
2,360
2,450
+0.41 %
8
13
437,118
183
637,000
260
17.05.2011
2,477.56
2,465
2,443.8
2,505
2,443.8
2,465
+0.61 %
10
10
126,355
51
606,390
246
18.05.2011
2,512.5
2,500
2,515
2,515
2,500
2,500
+1.42 %
2
2
30,150
12
615,000
246
19.05.2011
-
2,502.4
-
-
-
-
-
-
-
-
-
615,590
246
20.05.2011
2,468.33
2,470
2,460
2,490
2,430
2,470
-
1
8
29,620
12
597,740
242
23.05.2011
2,443.82
2,431.75
2,449.85
2,449.85
2,431.75
2,431.75
-1.55 %
1
3
7,331
3
603,074
248
24.05.2011
2,487.48
2,495
2,470.1
2,495
2,467.05
2,495
+2.60 %
8
5
29,850
12
613,770
246
25.05.2011
2,473.05
2,466
2,480.1
2,480.1
2,466
2,466
-1.16 %
1
2
4,946
2
606,636
246
26.05.2011
2,485
2,485
2,485
2,485
2,485
2,485
+0.77 %
2
1
4,970
2
611,310
246
27.05.2011
2,495.18
2,490
2,495
2,500.7
2,490
2,490
+0.20 %
1
3
9,981
4
612,540
246
30.05.2011
2,470.13
2,478
2,465
2,485
2,465
2,478
-0.48 %
6
11
209,961
85
832,608
336
31.05.2011
2,512.16
2,495.05
2,505
2,517
2,495.05
2,495.05
+0.69 %
4
9
221,070
88
1,197,624
480
01.06.2011
2,473.4
2,457
2,494
2,494
2,458.05
2,458.05
-1.48 %
10
66
1,620,076
655
1,346,436
548
02.06.2011
2,404.46
2,410
2,393.7
2,420
2,391.7
2,400.45
-2.34 %
1
344
14,097,358
5,863
9,129,080
3,788
03.06.2011
2,383.52
2,380
2,391.9
2,416.75
2,344.15
2,380
-0.85 %
5
163
7,216,664
3,026
11,052,720
4,644
06.06.2011
2,357.37
2,359
2,381.1
2,381.1
2,343
2,359
-0.88 %
25
269
12,102,738
5,134
16,442,230
6,970
07.06.2011
2,365.17
2,375
2,369
2,378.3
2,351.85
2,375
+0.68 %
25
221
7,753,032
3,278
19,950,000
8,400
08.06.2011
2,337.49
2,325.65
2,373
2,373
2,318
2,325.7
-2.08 %
7
564
23,664,773
10,124
34,540,554
14,852
09.06.2011
2,343.82
2,373.7
2,340
2,373.7
2,321
2,373.7
+2.06 %
9
563
28,236,024
12,047
43,794,765
18,450
10.06.2011
2,353.06
2,348.9
2,349.25
2,367.9
2,315.7
2,348.9
-1.04 %
10
503
24,735,339
10,512
43,351,298
18,456
14.06.2011
2,359.71
2,371
2,360
2,372.5
2,347.25
2,371
+0.94 %
5
602
21,218,527
8,992
42,900,874
18,094
15.06.2011
2,359.44
2,354.3
2,359
2,373.9
2,345.05
2,354.3
-0.70 %
6
1,515
48,642,270
20,616
67,469,529
28,658
16.06.2011
2,335.38
2,335.3
2,330
2,347.9
2,321.9
2,335.3
-0.81 %
33
3,485
88,326,423
37,821
75,070,554
32,146
17.06.2011
2,327.32
2,334.6
2,323.5
2,339
2,317.05
2,334.6
-0.03 %
4
2,791
73,778,350
31,701
68,240,358
29,230
20.06.2011
2,319.58
2,329
2,315
2,329
2,310
2,329
-0.24 %
1
2,175
52,587,282
22,671
69,054,850
29,650
21.06.2011
2,355.6
2,356
2,338
2,366.95
2,338
2,356
+1.16 %
1
2,228
57,815,909
24,544
83,308,160
35,360
22.06.2011
2,346.89
2,348.8
2,350
2,354.5
2,340
2,348.8
-0.31 %
5
1,864
46,660,897
19,882
86,835,136
36,970
23.06.2011
2,322.08
2,309.15
2,334
2,338.15
2,304.5
2,309.15
-1.69 %
1
2,536
68,849,736
29,650
55,687,461
24,116
24.06.2011
2,312.08
2,283
2,328
2,333
2,280
2,283
-1.13 %
1
3,361
78,576,027
33,985
69,284,484
30,348
25.06.2011
2,274.5
2,268.5
2,270
2,286.95
2,262.15
2,268.5
-0.64 %
5
730
13,219,416
5,812
72,251,725
31,850
29.06.2011
2,308.43
2,308.5
2,309
2,323.2
2,290.4
2,308.5
+1.76 %
1
2,951
62,777,749
27,195
83,687,742
36,252
30.06.2011
2,311.47
2,310
2,308.5
2,323.3
2,303
2,310
+0.06 %
1
1,731
32,295,868
13,972
87,544,380
37,898
01.07.2011
2,321.73
2,334
2,300
2,334.85
2,290
2,334
+1.04 %
1
2,675
59,638,282
25,687
93,252,636
39,954
04.07.2011
2,336.43
2,336
2,336.75
2,343
2,331.5
2,336
+0.09 %
28
1,224
21,495,153
9,200
95,654,528
40,948
05.07.2011
2,320.81
2,317.4
2,330
2,330
2,315.05
2,317.4
-0.80 %
1
1,991
47,028,902
20,264
86,341,689
37,258
06.07.2011
2,308.91
2,311.35
2,312.1
2,315.8
2,302.4
2,311.35
-0.26 %
1
1,736
40,131,163
17,381
91,460,120
39,570
07.07.2011
2,333.34
2,358.7
2,318
2,358.7
2,316.95
2,358.7
+2.05 %
2
2,522
57,733,757
24,743
96,735,004
41,012
08.07.2011
2,361.17
2,337.3
2,357.95
2,385.05
2,331.25
2,337.3
-0.91 %
1
3,848
103,959,928
44,029
105,543,119
45,156
11.07.2011
2,315.5
2,315
2,319
2,324.4
2,309.15
2,315
-0.95 %
2
1,929
48,699,660
21,032
103,554,580
44,732
12.07.2011
2,298.09
2,318.25
2,275
2,324.7
2,271.15
2,321.8
+0.29 %
5
3,646
84,700,533
36,857
105,072,363
45,324
13.07.2011
2,327.62
2,339.1
2,335
2,343
2,313.55
2,339.1
+0.74 %
1
2,955
65,524,809
28,151
98,710,020
42,200
14.07.2011
2,338.08
2,334
2,332.6
2,346
2,327.85
2,334
-0.22 %
1
2,639
59,857,307
25,601
96,496,896
41,344
15.07.2011
2,320.14
2,315.85
2,315
2,329
2,310
2,315.85
-0.78 %
10
2,063
46,289,151
19,951
86,186,674
37,216
18.07.2011
2,302.56
2,300.85
2,320
2,320
2,295.65
2,300.85
-0.65 %
1
1,813
36,820,200
15,991
93,515,747
40,644
19.07.2011
2,324.66
2,331.95
2,315
2,335.5
2,314.45
2,331.95
+1.35 %
5
2,019
46,128,140
19,843
91,920,805
39,418
20.07.2011
2,337.77
2,323.05
2,355
2,355
2,323.05
2,323.05
-0.38 %
5
1,747
40,169,913
17,183
94,306,538
40,596
21.07.2011
2,326.81
2,345.25
2,315
2,350.1
2,310.15
2,345.25
+0.96 %
50
2,640
66,900,313
28,752
95,113,959
40,556
22.07.2011
2,356.3
2,347.9
2,359
2,367.4
2,345.05
2,347.9
+0.11 %
7
2,739
58,518,690
24,835
88,886,798
37,858
25.07.2011
2,335.67
2,344.05
2,326.8
2,344.75
2,326.8
2,344.7
-0.14 %
1
1,652
34,717,380
14,864
90,996,021
38,820
26.07.2011
2,349.4
2,341.05
2,354
2,368
2,336.6
2,341.05
-0.16 %
1
2,118
46,694,322
19,875
91,951,762
39,278
27.07.2011
2,329.75
2,319.3
2,332.45
2,340.7
2,316.55
2,319.3
-0.93 %
1
2,346
60,678,315
26,045
106,353,821
45,856
28.07.2011
2,325.53
2,326.15
2,325
2,336
2,315
2,326.15
+0.30 %
3
2,229
39,036,365
16,786
108,538,159
46,660
29.07.2011
2,316.19
2,327
2,318
2,327.5
2,303.7
2,327
+0.04 %
6
1,866
45,019,739
19,437
103,849,356
44,628
01.08.2011
2,342.97
2,335.85
2,365.05
2,365.05
2,328
2,335.85
+0.38 %
1
2,222
42,053,924
17,949
102,328,917
43,808
02.08.2011
2,320.36
2,318
2,329.9
2,329.9
2,311
2,318
-0.76 %
111
1,922
44,922,094
19,360
109,687,760
47,320
03.08.2011
2,299.81
2,285
2,300
2,311.25
2,285
2,285
-1.42 %
2
2,617
58,631,371
25,494
106,892,300
46,780
04.08.2011
2,265.87
2,220.35
2,293.05
2,296
2,220.35
2,220.35
-2.83 %
1
3,876
85,291,833
37,642
116,217,560
52,342
05.08.2011
2,167.8
2,185
2,150
2,260
2,106.25
2,185
-1.59 %
23
5,836
140,965,707
65,037
105,456,840
48,264
08.08.2011
2,054.15
1,972
2,139.5
2,178.85
1,970.05
1,974
-9.66 %
20
8,246
194,302,415
94,575
94,257,656
47,798
09.08.2011
1,887.63
1,933.5
1,999.95
2,049.9
1,783.8
1,933.5
-2.05 %
1
10,679
247,839,678
131,278
84,544,221
43,726
10.08.2011
1,875.05
1,805
1,975.3
1,997
1,786
1,805
-6.65 %
25
9,709
266,193,131
141,966
69,322,830
38,406
11.08.2011
1,757.23
1,761.95
1,806.85
1,850
1,685.15
1,761.95
-2.38 %
19
10,622
245,039,902
139,424
72,331,571
41,052
12.08.2011
1,808.17
1,837.15
1,742
1,890
1,730.05
1,837.15
+4.27 %
1
6,888
173,116,324
95,741
100,128,349
54,502
15.08.2011
1,880.37
1,883.1
1,864.9
1,908
1,845.2
1,883.1
+2.50 %
10
5,051
125,739,846
66,174
97,906,135
51,992
16.08.2011
1,839.44
1,857.5
1,855
1,879.45
1,802.55
1,857.5
-1.36 %
1
5,501
137,556,795
74,782
66,190,155
35,634
17.08.2011
1,841.8
1,853.05
1,837.2
1,875
1,816.55
1,853.05
-0.24 %
1
4,033
110,161,785
59,812
66,038,996
35,638
18.08.2011
1,787.03
1,759.9
1,831.1
1,831.1
1,740
1,759.9
-5.03 %
23
5,475
120,757,531
67,556
55,236,221
31,386
19.08.2011
1,674.04
1,719.95
1,720
1,730
1,630.7
1,719.95
-2.27 %
16
6,841
158,650,535
94,771
53,070,777
30,856
22.08.2011
1,729.05
1,750.5
1,699.9
1,772.15
1,675.05
1,750.5
+1.78 %
5
4,995
129,582,072
74,944
61,582,590
35,180
23.08.2011
1,774.12
1,735
1,765
1,811.45
1,733
1,735
-0.88 %
1
5,196
139,311,122
78,524
73,505,010
42,366
25.08.2011
1,739.69
1,675
1,789.6
1,800
1,675
1,675
-3.46 %
296
5,050
125,737,584
72,276
83,110,150
49,618
26.08.2011
1,673.69
1,702
1,665
1,708
1,650
1,702
+1.61 %
7
5,032
98,084,719
58,604
69,039,928
40,564
29.08.2011
1,762.96
1,787.05
1,730
1,796.5
1,728.95
1,787.05
+5.00 %
1
2,814
61,261,347
34,747
76,167,645
42,622
30.08.2011
1,756.89
1,757
1,788
1,801
1,738
1,757
-1.68 %
10
4,463
99,464,701
56,614
75,614,252
43,036
31.08.2011
1,781.44
1,788.35
1,769
1,804.4
1,751.55
1,788.35
+1.78 %
12
3,731
76,610,918
43,005
82,882,869
46,346
01.09.2011
1,758.02
1,761
1,770.05
1,780
1,742.05
1,761
-1.53 %
5
4,245
92,338,317
52,524
79,938,834
45,394
02.09.2011
1,710.04
1,697.5
1,736.4
1,745
1,681.9
1,697.5
-3.61 %
1
3,811
73,076,759
42,734
75,694,920
44,592
05.09.2011
1,637.8
1,606.2
1,630
1,672
1,603.25
1,606.15
-5.38 %
3
3,951
74,703,376
45,612
67,026,726
41,730
06.09.2011
1,600.28
1,573
1,637.75
1,640
1,564.35
1,573
-2.06 %
1
4,917
104,728,543
65,444
61,444,526
39,062
07.09.2011
1,603.43
1,623.2
1,610
1,629.45
1,587
1,623.2
+3.19 %
2
3,333
72,999,241
45,527
67,995,848
41,890
08.09.2011
1,610.38
1,605.8
1,628
1,636.95
1,586.15
1,605.8
-1.07 %
1
4,013
82,248,769
51,074
59,379,272
36,978
09.09.2011
1,541.52
1,508
1,590
1,591.05
1,489.3
1,507.05
-6.15 %
4
4,965
96,380,504
62,523
40,942,200
27,150
12.09.2011
1,426.69
1,424.25
1,462.5
1,470
1,395.85
1,424.25
-5.49 %
3
2,912
56,447,518
39,530
24,200,856
16,992
13.09.2011
1,442.19
1,466
1,450
1,475.75
1,410
1,466
+2.93 %
45
4,456
74,967,752
51,982
22,421,004
15,294
14.09.2011
1,473.85
1,467.55
1,445.05
1,492
1,445.05
1,467.55
+0.11 %
5
3,078
50,357,721
34,096
20,084,889
13,686
15.09.2011
1,499.98
1,504.15
1,498.6
1,507.5
1,486
1,503
+2.42 %
5
1,612
25,345,339
15,809
-
-
Date
Average
Weighted
Price
Settlement
Price
First
Trade
High
Low
Last
Trade
Change,%
Last
Trade
Volume, contracts
Number
of trades
Total Volume
Open Interest
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
