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
Sunday, 24.11.2024 07:48
Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
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-9.12
Contract Trading Symbol:UXU2
First Trading Day:16.03.2012
Last Trading Day:17.09.2012
Delivery:17.09.2012
•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
16.03.20121,420.171,4141,424.051,424.051,4121,417.95-1621,3031525,45218
19.03.20121,386.131,3831,388.81,389.51,380.251,382.05-2.53 %168,317624,89418
20.03.20121,363.771,351.051,368.11,368.11,351.051,351.05-2.24 %1616,3651227,02120
21.03.20121,352.371,3471,3501,355.051,343.051,347-0.30 %5841,9233186,20864
22.03.20121,338.031,334.41,331.21,342.251,326.551,334.4-0.94 %113120,4239085,40264
23.03.20121,361.691,370.31,352.551,370.31,352.551,370.3+2.69 %156,808587,69964
26.03.20121,408.451,4111,3801,415.71,3801,411+2.97 %11284,50760180,608128
27.03.20121,413.161,4211,420.951,421.051,404.051,420.05+0.64 %11963,59245119,36484
28.03.20121,424.311,4171,431.051,431.051,416.91,417-0.22 %11295,42967221,052156
29.03.20121,408.821,4051,409.61,4131,4051,405-0.85 %1518,31513238,850170
30.03.20121,435.431,4311,431.051,440.551,431.051,435+2.14 %1611,4838243,270170
02.04.20121,440.81,4441,451.11,4541,437.81,444+0.63 %10995,09666268,584186
03.04.20121,432.81,428.21,451.11,451.11,421.31,428.2-1.09 %1940,11928305,635214
04.04.20121,404.51,401.91,4111,4111,4001,401.9-1.84 %157,0235297,203212
05.04.20121,3951,4051,391.61,398.41,391.61,398.4-0.25 %122,7902297,860212
06.04.20121,417.31,411.71,411.11,421.41,411.11,411.7+0.95 %259161,574114302,104214
09.04.20121,402.51,4111,401.11,409.81,397.21,409.8-0.14 %145,6104304,776216
10.04.20121,409.91,4061,409.91,409.91,409.91,409.9+0.01 %111,4101303,696216
11.04.20121,400.41,402.51,394.21,4061,394.21,402.5-0.52 %145,6024300,135214
12.04.20121,406.31,405.91,4101,4101,405.91,405.9+0.24 %10215,46911272,745194
13.04.20121,4101,4021,411.11,414.71,4031,403-0.21 %147,0505274,792196
17.04.20121,411.51,4151,404.11,4141,4041,414+0.78 %5764,93146164,140116
18.04.20121,419.81,4181,4191,4201,4191,420+0.42 %235,6794167,324118
19.04.20121,4181,4151,4181,4181,4181,418-0.14 %111,4181166,970118
20.04.20121,416.61,421.11,4121,421.11,4121,421.1+0.22 %122,8332170,532120
23.04.20121,412.81,4061,4141,4141,411.61,411.6-0.67 %122,8262168,720120
24.04.20121,3971,390.11,400.11,400.11,390.11,390.1-1.52 %168,3826169,592122
25.04.2012-1,387.5---------169,275122
26.04.20121,403.61,4021,401.11,406.21,401.11,402.7-56127,72991215,908154
27.04.20121,387.61,382.41,390.21,393.41,3821,382.4-1.45 %156,9385212,890154
28.04.2012-1,375.6---------211,842154
03.05.20121,4411,3981,479.71,479.81,3981,398-9327,38019215,292154
04.05.20121,364.71,356.91,370.11,370.11,360.21,360.2-2.70 %1623,20117208,963154
07.05.20121,300.51,301.11,330.11,330.11,2931,301.1-4.34 %1737,71529200,369154
08.05.20121,275.11,2681,290.21,290.21,2651,268-2.54 %130223,146175243,456192
10.05.20121,253.51,2261,2681,275.11,222.41,227-3.23 %2540794,724634539,440440
11.05.20121,192.91,2031,180.11,2031,177.51,203-1.96 %120261,249219798,792664
14.05.20121,1381,0741,180.11,183.71,0741,074-10.72 %72489,90379700,248652
15.05.20121,067.71,0381,0901,106.41,024.41,032-3.91 %199775,151726876,072844
16.05.20121,024.31,108975.21,114.1946.61,110+7.56 %301081,554,8951,5182,003,2641,808
17.05.20121,057.41,0541,071.11,0871,029.51,054-5.04 %21302,181,4422,0631,399,7121,328
18.05.20121,036.51,0541,013.11,0561,0131,054-1271782,5917551,420,7921,348
21.05.20121,081.41,1051,084.31,105.11,0691,105+4.84 %2455894,3438271,412,1901,278
22.05.20121,106.11,1171,1231,131.81,088.71,117+1.09 %1839836,2267561,617,4161,448
23.05.20121,058.51,0411,0881,0881,0491,060.6-5.05 %10511,035,2369781,032,672992
24.05.20121,041.91,0461,040.11,061.61,030.11,046-1.38 %1036377,1823621,087,8401,040
25.05.20121,044.31,0501,059.51,063.71,022.11,050+0.38 %7671,455,7351,3941,108,8001,056
28.05.20121,057.61,050.71,0601,0611,0501,050.7+0.07 %115187,1891771,309,1721,246
29.05.20121,052.51,0621,066.51,0681,0451,052+0.12 %4761,106,1711,0511,112,9761,048
30.05.20121,047.31,0391,0461,054.11,030.11,039-1.24 %528477,5674561,246,8001,200
31.05.20121,026.61,0131,0321,0411,0091,013-2.50 %49521,000,7469752,218,4702,190
01.06.2012968.89509731,004936950-6.22 %13922,853,4842,9452,789,2002,936
05.06.2012912.6912944944888913-3.90 %13602,714,1042,9743,936,1924,316
06.06.2012841.1813901904.9813.1813.1-10.94 %21,8027,542,5878,9676,043,8427,434
07.06.2012787.3794770838.8748.8794-2.35 %785728,172,71710,3818,060,68810,152
08.06.2012761.6795771817712795+0.13 %55148,201,93810,76915,332,37019,286
11.06.2012863.7841.6851899831841.6+5.86 %115297,774,8999,00220,158,00323,952
12.06.2012884898.9841.6904.3801.3876.3+4.12 %54694,474,1235,06121,670,68124,108
13.06.2012900.1877905930.8875.6877+0.08 %16786,510,5317,23322,337,19025,470
14.06.2012886.5891.1890908.8850891.1+1.61 %306746,371,5167,18725,804,47428,958
15.06.2012920.6916909939.9895916+2.79 %11,85512,854,46913,96322,121,40024,150
18.06.2012938.4932.2930.6967.2921.3932+1.75 %497,68655,381,52059,02036,450,88439,102
19.06.2012923937.7931943.6906937.7+0.61 %17,39254,349,60358,87841,562,61544,324
20.06.2012953.7953.1945987.6923958.9+2.26 %138,10845,770,47047,99149,568,82552,008
21.06.2012973.2971.29381,005.9935971.2+1.28 %18,80357,919,04159,51544,504,26945,824
22.06.2012961950.4963.5977935950.9-2.09 %165,90439,530,01241,13645,069,86947,422
25.06.2012940.5937.9935948.8911.2937.9-1.37 %14,77627,724,46629,47846,491,70349,570
26.06.2012954.9961.9941.1968941.1961.9+2.56 %94,59824,222,43125,36748,966,48150,906
27.06.2012975.7972972992.2966.1972+1.05 %16,07929,213,60229,94354,375,62455,942
02.07.20121,026.91,045.19991,047.6995.51,045.1+7.52 %15,60840,899,92339,82857,587,10055,102
03.07.20121,105.81,142.51,0601,1571,056.91,142.5+9.32 %67,38263,494,21457,41968,479,16559,938
04.07.20121,159.81,1301,1351,213.21,115.41,130-1.09 %111,209108,763,09593,78062,760,20055,540
05.07.20121,1181,107.91,114.81,146.81,0901,107.7-1.97 %1010,80093,013,24683,19358,344,23052,662
06.07.20121,091.61,079.31,095.21,107.21,077.11,079.3-2.56 %207,63751,232,72046,93656,076,11151,956
07.07.20121,100.21,1041,079.61,1251,072.11,104+2.29 %12,23618,836,12817,12062,780,06456,866
09.07.20121,108.21,112.21,092.41,123.81,092.41,113.3+0.84 %85,24635,216,86431,77959,240,22153,264
10.07.20121,151.81,1451,113.51,184.71,113.51,145+2.85 %258,20661,454,36953,35670,534,29061,602
11.07.20121,137.81,133.91,137.51,1531,126.91,133.9-0.97 %406,66346,900,41141,22274,075,41965,328
12.07.20121,1261,123.21,1281,149.51,1061,123.2-0.94 %56,29846,162,89641,00474,268,23066,122
13.07.20121,136.21,153.41,133.91,158.21,1111,153.4+2.69 %24,99334,845,26930,74176,864,88366,642
16.07.20121,166.61,1681,1531,1791,1461,168+1.27 %26,72048,210,83542,25283,313,44071,330
17.07.20121,173.11,148.21,174.61,1951,1421,148-1.71 %206,29341,385,32235,27879,058,16368,854
18.07.20121,131.61,130.21,1641,164.51,1111,130.2-1.55 %17,58663,305,95255,94564,355,84856,942
19.07.20121,132.91,119.11,154.81,159.61,118.81,119.1-0.98 %155,71640,585,62235,82462,510,68855,858
20.07.20121,106.91,0991,112.31,122.91,094.31,099-1.80 %14,17927,903,07325,20963,084,79857,402
23.07.20121,035.61,009.41,073.21,073.71,0051,009.4-8.15 %16,11941,076,39639,66453,352,84652,856
24.07.2012989.59831,006.91,023.3965.1984.8-2.44 %510,16368,846,27369,64357,735,52258,734
25.07.2012992.2987.7983.91,012.8972.2985.4+0.06 %17,64653,222,27853,64366,025,77066,848
26.07.20121,027.91,061.69801,0759751,061.6+7.73 %109,64769,175,92367,29863,163,07759,498
27.07.20121,059.91,065.41,075.11,082.91,040.11,065.6+0.38 %18,83459,015,81255,68264,778,45160,802
30.07.20121,0871,082.51,0831,099.51,071.91,082.5+1.59 %17,05250,127,51046,11767,680,06562,522
31.07.20121,056.71,0451,075.11,0851,040.31,045-3.46 %507,58553,663,75350,78257,266,00054,800
01.08.20121,044.11,045.51,046.91,0651,0261,045.5+0.05 %17,04346,692,87244,72262,267,88959,558
02.08.20121,056.81,0521,0481,0951,0351,052+0.62 %18,95977,739,53673,55958,078,81655,208
03.08.20121,075.71,080.11,062.31,093.91,051.51,080.1+2.67 %18,19671,772,09466,72173,425,19867,980
06.08.20121,095.61,095.31,0801,109.71,071.11,095.3+1.41 %105,92035,703,57232,58983,131,07975,898
07.08.20121,109.91,1041,105.11,119.91,099.61,104+0.79 %355,25031,810,97428,66084,036,48076,120
08.08.20121,082.51,068.31,080.21,098.81,068.31,068.3-3.23 %15,31643,939,17040,58959,286,37755,496
09.08.20121,0641,0551,0781,080.31,0521,055-1.24 %84,46124,822,41723,32959,852,26056,732
10.08.20121,049.81,057.71,038.81,062.91,0331,057.7+0.26 %54,27329,303,04727,91455,459,44252,434
13.08.20121,062.41,0701,058.31,0801,040.41,070+1.16 %15,29732,748,99030,82656,806,30053,090
14.08.20121,079.61,0681,0851,0991,065.71,068-0.19 %15,22033,705,17031,22055,219,87251,704
15.08.20121,059.21,0701,0601,071.61,051.61,070+0.19 %14,39126,771,91425,28459,222,36055,348
16.08.20121,069.51,0651,065.41,077.71,0621,065-0.47 %13,08714,997,18014,02356,858,22053,388
17.08.20121,071.91,072.11,073.21,084.61,0591,072.1+0.67 %14,37630,546,62828,49855,494,04051,762
20.08.20121,070.21,069.91,071.51,075.91,062.31,069.9-0.20 %22,43213,563,26612,67358,514,97154,692
21.08.20121,082.31,0841,0751,088.61,074.51,084+1.32 %42,30213,728,61212,68557,373,95252,928
22.08.20121,071.11,069.31,0721,078.81,0661,069.3-1.36 %13,19019,303,02218,02155,990,68752,362
23.08.20121,065.71,051.41,0791,084.91,0431,051.4-1.67 %14,06121,920,44920,56950,896,17148,408
27.08.20121,034.11,0201,0551,0551,018.71,020-2.99 %354,28829,085,79328,12650,483,88049,494
28.08.20121,002.4993.11,012.11,019.8982.2993.1-2.64 %17,31747,505,32047,39054,632,41755,012
29.08.2012972.4971.1982.7989.8960971.1-2.22 %15,70330,905,23031,78358,442,74060,182
30.08.2012964.9973.5975.9979.8948973.5+0.25 %14,82726,921,73727,90258,836,39360,438
31.08.2012980.7978.8980994.8962.8978.9+0.56 %65,14827,693,33428,23756,439,56657,662
03.09.2012978.5971.29851,006.8963.2971.2-0.79 %43,69827,825,53828,43759,167,44660,922
04.09.2012958.2946977977945.8946-2.60 %54,47629,219,19130,49557,314,35660,586
05.09.2012920.6938.1941.3948900.4938.1-0.84 %17,47052,767,05957,32059,907,06663,860
06.09.2012952.8964.7947.8968939964.7+2.84 %15,72945,445,02047,69549,732,21451,552
07.09.2012980979.6970.2992963.1979.6+1.54 %266,74649,372,82149,99150,604,17751,658
10.09.20121,004.51,030973.21,030.39691,030+5.14 %15,64132,300,94732,15052,239,54050,718
11.09.20121,022.21,026.71,0211,033.71,012.31,026.7-0.32 %34,91227,039,30026,45148,889,40147,618
12.09.20121,055.41,053.11,0301,0751,024.71,053.1+2.57 %27,47446,828,48444,37545,769,83243,462
13.09.20121,0321,016.31,049.71,054.91,0151,016.3-3.49 %16,02130,787,96529,83236,680,30036,092
14.09.20121,097.81,112.51,045.71,1141,045.71,112.5+9.47 %45,37638,597,15035,16129,243,17526,286
17.09.20121,097.11,100.041,126.41,126.41,0861,100-1.12 %61,67623,980,17022,131--
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