Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Thursday, 04.07.2024 04:18
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
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-9.13
Contract Trading Symbol:
UXU3
First Trading Day:
18.03.2013
Last Trading Day:
16.09.2013
Delivery:
16.09.2013
•
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
18.03.2013
986.5
981
995.5
995.5
981
981
-
1
10
41,434
42
56,898
58
19.03.2013
971.7
975
960.8
982.5
960.8
975
-0.61 %
5
7
107,858
111
132,600
136
20.03.2013
979.2
979.3
980
980
977.2
979.3
+0.44 %
1
4
12,730
13
158,647
162
21.03.2013
970.2
970.2
970
970.2
970
970.2
-0.93 %
25
2
25,225
26
205,682
212
22.03.2013
957.7
951.8
952.7
959.4
951.8
951.8
-1.90 %
4
4
32,561
34
251,275
264
25.03.2013
944.8
949.9
958.5
958.5
923.3
949.9
-0.20 %
1
12
30,234
32
292,569
308
26.03.2013
918.2
944
928.8
944
912.8
944
-0.62 %
1
11
16,528
18
305,856
324
27.03.2013
924.3
924.3
924.3
924.3
924.3
924.3
-2.09 %
1
1
924
1
301,322
326
28.03.2013
944.2
950
949
950
915.5
950
+2.78 %
1
16
67,036
71
317,300
334
29.03.2013
913.1
940
944.5
944.5
905.8
940
-1.05 %
1
10
34,698
38
319,600
340
01.04.2013
858.6
846
890
890
846
846
-10.00 %
2
13
41,215
48
296,100
350
02.04.2013
840.8
851.5
848.6
851.5
822.9
851.5
+0.65 %
25
13
55,492
66
309,946
364
03.04.2013
849.3
851.3
847.3
851.3
847.3
851.3
-0.02 %
1
2
1,699
2
313,278
368
04.04.2013
858.5
851.8
835.7
869.6
835.7
851.8
+0.06 %
1
9
7,727
9
315,166
370
05.04.2013
834.8
825.9
885
885
805
805
-5.49 %
1
5
4,174
5
308,887
374
08.04.2013
-
826.7
-
-
-
-
-
-
-
-
-
309,186
374
09.04.2013
850.7
850.7
850.7
850.7
850.7
850.7
-
1
1
851
1
319,863
376
10.04.2013
854.8
857
856.8
860
850
857
+0.74 %
1
4
4,274
5
330,802
386
11.04.2013
846.3
843.7
850
850
841.9
843.7
-1.55 %
1
4
5,078
6
332,418
394
12.04.2013
836.6
844.7
840.2
840.2
833
833
-1.27 %
1
2
1,673
2
331,122
392
15.04.2013
819.4
815
823
824.2
815
815
-2.16 %
1
6
6,555
8
329,260
404
16.04.2013
803
810
802.6
810
798.4
810
-0.61 %
1
7
8,030
10
333,720
412
17.04.2013
-
839.7
-
-
-
-
-
-
-
-
-
345,956
412
18.04.2013
824.1
816.1
831
831
816.1
816.1
-
1
5
4,945
6
337,865
414
19.04.2013
828.5
834.5
826.7
830.2
826.7
830.2
+1.73 %
1
2
1,657
2
345,483
414
22.04.2013
856.2
847.6
846.9
860.8
846.9
847.6
+2.10 %
1
6
9,418
11
359,382
424
23.04.2013
-
842
-
-
-
-
-
-
-
-
-
357,008
424
24.04.2013
858.3
864.4
850.4
865.8
850.4
864.4
-
1
6
12,016
14
366,506
424
25.04.2013
853.5
850
852.7
859.6
846.9
850
-1.67 %
1
7
6,828
8
362,100
426
26.04.2013
826.4
825.6
827.7
839.7
825.2
825.6
-2.87 %
25
9
52,890
64
335,194
406
29.04.2013
844.4
846.2
841.9
846.2
841.9
846.2
+2.50 %
1
3
2,533
3
341,865
404
30.04.2013
856.7
854
857.2
857.2
854
854
+0.92 %
1
5
159,868
186
362,096
424
07.05.2013
-
876.9
-
-
-
-
-
-
-
-
-
371,806
424
08.05.2013
854.8
852.6
857
857
852.6
852.6
-
1
3
3,419
4
361,502
424
13.05.2013
855
857.5
854.8
857.5
852.8
857.5
+0.58 %
5
3
12,826
15
372,155
434
14.05.2013
841.8
839.9
848
849.9
839.9
839.9
-2.05 %
9
6
11,786
14
347,719
414
15.05.2013
837.9
837
837.8
841
834.5
837
-0.34 %
1
9
31,001
37
390,042
466
16.05.2013
830.7
835
835.9
836.4
829.3
836.4
-0.07 %
1
15
43,195
52
350,700
420
17.05.2013
839.5
844.3
832.7
847.5
831.7
844.3
+0.94 %
2
8
24,347
29
368,115
436
20.05.2013
864
872.2
847.9
881.9
847.9
872.2
+3.30 %
2
12
62,211
72
488,432
560
21.05.2013
874.2
865.2
878
878.7
865.2
865.2
-0.80 %
1
12
86,546
99
448,174
518
22.05.2013
890.2
886.4
885.2
903.1
884.7
886.4
+2.45 %
1
53
313,341
352
476,883
538
23.05.2013
871
877.6
870.8
880.7
864.6
877.6
-0.99 %
1
23
114,970
132
503,742
574
24.05.2013
880.8
879.9
878.1
892.3
875.7
879.9
+0.26 %
1
30
176,159
200
487,465
554
27.05.2013
870
872.8
887.4
887.4
865.9
872.8
-0.81 %
5
21
100,925
116
488,768
560
28.05.2013
883.3
888.9
886
888.9
880.9
888.9
+1.84 %
1
10
31,799
36
508,451
572
29.05.2013
882.1
877.7
872.5
889.8
872.5
877.7
-1.26 %
1
17
37,931
43
552,951
630
30.05.2013
879.5
874.7
886.3
887.7
874.7
874.7
-0.34 %
1
41
387,842
441
927,182
1,060
31.05.2013
874.4
873.1
877.4
877.8
871.7
873
-0.19 %
1
23
68,201
78
1,014,542
1,162
03.06.2013
867.8
870.8
865.5
871.6
861
870.8
-0.25 %
1
79
777,533
896
2,006,323
2,304
04.06.2013
874.6
871.1
875.6
879
871
871.1
+0.03 %
1
29
129,442
148
2,005,272
2,302
05.06.2013
864.9
864
866
870.9
860.2
864
-0.82 %
5
75
632,268
731
2,369,088
2,742
06.06.2013
863.5
866.1
860
870.7
857.7
865.3
+0.15 %
1
73
404,130
468
2,911,828
3,362
07.06.2013
863.8
866.4
866.2
870
857.7
866.4
+0.13 %
3
126
973,497
1,127
3,999,302
4,616
10.06.2013
867.6
868.4
867.1
872.4
861.8
868.4
+0.23 %
1
45
227,308
262
4,279,475
4,928
11.06.2013
861
857.3
864
866.7
857
857.3
-1.28 %
1
78
542,403
630
4,787,163
5,584
12.06.2013
859.8
861.3
877
877
857
861.5
+0.49 %
1
55
485,812
565
5,365,899
6,230
13.06.2013
855.3
857.5
843.1
861.5
843.1
857.5
-0.46 %
1
143
607,279
710
5,976,775
6,970
14.06.2013
867.4
866.9
860.1
874.4
859.7
866.9
+1.10 %
5
195
1,275,028
1,470
7,443,203
8,586
17.06.2013
884.4
881.7
887
889
875.7
881.7
+1.71 %
2
487
2,638,407
2,625
9,975,554
11,314
18.06.2013
885.7
885.9
878.4
890.3
877.5
885.9
+0.48 %
2
1,506
5,776,717
6,522
12,684,316
14,318
19.06.2013
887.9
897.1
883
897.4
881
897
+1.25 %
25
1,326
4,907,634
5,527
14,672,968
16,356
20.06.2013
883.7
883.2
886.3
888.5
878.3
883
-1.56 %
23
1,881
7,321,773
8,285
16,038,912
18,160
21.06.2013
883.6
882.2
879.8
886.3
879.8
882.2
-0.09 %
1
1,011
2,997,064
3,392
16,869,428
19,122
25.06.2013
877.2
875
883.5
888.8
871.1
875
-0.82 %
10
1,229
6,486,129
7,394
16,353,750
18,690
26.06.2013
877.6
877.9
875
881.8
873.7
877.9
+0.33 %
1
987
4,400,357
5,015
17,661,592
20,118
27.06.2013
878.7
878.2
877.6
881.7
874.9
878.2
+0.03 %
1
753
2,420,839
2,755
17,058,157
19,424
01.07.2013
883.4
886
877.1
887.3
877
886
+0.89 %
10
1,085
3,705,718
4,195
18,930,276
21,366
02.07.2013
882.8
883.9
885.8
888.8
879.7
883.9
-0.24 %
8
828
3,285,148
3,721
18,602,559
21,046
03.07.2013
873.5
874
879.8
881.7
871.1
874
-1.12 %
2
1,049
5,393,100
6,170
16,612,992
19,008
04.07.2013
874.4
874.7
877
877.7
870.1
874.7
+0.08 %
2
1,041
3,389,026
3,876
17,884,116
20,446
05.07.2013
876.6
872.1
876.6
881
871.8
872.1
-0.30 %
3
977
4,150,658
4,735
17,905,957
20,532
08.07.2013
869.5
865
875.8
875.8
864.2
865
-0.81 %
1
1,031
4,729,670
5,440
18,511,000
21,400
09.07.2013
871.5
872.3
860
876
860
872.3
+0.84 %
1
1,389
6,462,704
7,415
17,111,037
19,616
10.07.2013
870.9
869.3
868
873.7
868
869.3
-0.34 %
1
1,045
3,945,230
4,530
17,050,450
19,614
11.07.2013
879
879.7
874.4
881.8
870.2
879.7
+1.20 %
1
1,045
4,451,343
5,064
17,076,736
19,412
12.07.2013
893
890.7
881.9
899.7
881.5
890.7
+1.25 %
1
2,324
11,943,709
13,375
20,484,319
22,998
15.07.2013
890.4
887.8
915
915
884
887.8
-0.33 %
2
1,519
6,045,928
6,817
20,060,729
22,596
16.07.2013
891.9
890.1
886.9
894.9
886
890.1
+0.26 %
1
918
3,168,914
3,554
19,891,955
22,348
17.07.2013
889.5
889.7
894.4
894.4
887.3
889.7
-0.04 %
1
575
2,084,111
2,343
19,368,769
21,770
18.07.2013
889.8
889.3
888.8
895.3
884.8
889.2
-0.06 %
5
1,026
5,232,473
5,881
18,364,045
20,650
19.07.2013
883.6
881.4
888.3
888.9
880.1
881.4
-0.88 %
3
595
3,140,431
3,554
16,513,910
18,736
22.07.2013
882.1
881.8
881.1
885.2
878.8
881.8
+0.04 %
1
547
2,717,004
3,080
17,188,046
19,492
23.07.2013
881.1
879.5
885.8
885.8
878.9
879.5
-0.26 %
3
512
2,433,953
2,763
17,317,355
19,690
24.07.2013
881
881
881.9
883.2
877.3
881
+0.17 %
1
509
1,871,733
2,125
17,114,306
19,426
25.07.2013
888.7
894.5
879.4
895.7
878.8
894.5
+1.53 %
1
1,329
8,617,276
9,696
17,074,216
19,088
26.07.2013
896.2
898.8
886.5
902.7
883
898.8
+0.48 %
2
940
4,453,136
4,968
16,965,749
18,876
29.07.2013
902
902.1
901.3
908.5
897.4
901.5
+0.30 %
2
741
2,503,172
2,775
18,242,266
20,222
30.07.2013
905.6
902.8
905.5
909.8
900.8
902.8
+0.14 %
1
669
2,581,924
2,852
18,807,130
20,832
31.07.2013
899.8
897.4
902
904.1
895.1
897.4
-0.60 %
1
635
2,283,110
2,538
18,427,212
20,534
01.08.2013
904
907
905
907.2
899.2
907
+1.07 %
3
572
2,346,684
2,596
18,836,576
20,768
02.08.2013
899.3
899.1
896.7
907.9
895.6
899.2
-0.86 %
3
600
3,839,040
4,269
19,073,507
21,214
05.08.2013
898.9
897.1
900
902.1
896.6
897.1
-0.23 %
1
439
2,918,367
3,424
19,104,642
21,296
06.08.2013
897.3
895.2
890.1
901.2
890.1
895.2
-0.21 %
18
1,008
3,832,369
4,273
19,051,646
21,282
07.08.2013
894.4
893.3
895.2
897.4
892.5
893.3
-0.21 %
8
483
2,013,241
2,251
18,677,116
20,908
08.08.2013
896.2
896.7
893
898.5
893
896.7
+0.38 %
1
1,958
4,962,623
5,538
18,886,295
21,062
09.08.2013
900.5
901.5
893.2
904.5
893.2
901.8
+0.57 %
1
1,691
6,951,261
7,719
18,091,302
20,068
12.08.2013
899.4
899.4
896
903.9
896
899.4
-0.27 %
3
523
1,994,197
2,217
18,239,832
20,280
13.08.2013
901.5
899.5
897.6
903.4
897.6
899.5
+0.01 %
1
689
1,328,494
1,474
17,761,527
19,746
14.08.2013
900.3
900.2
899.9
902
898.2
900.2
+0.08 %
1
422
1,114,648
1,238
17,966,192
19,958
15.08.2013
896
892.6
898.3
901.3
891
892.6
-0.84 %
1
804
3,186,749
3,560
17,396,774
19,490
16.08.2013
889.8
885.5
890
894
884.6
885.5
-0.80 %
1
719
3,660,309
4,114
16,496,865
18,630
19.08.2013
880
881.7
884.8
885.8
875.3
881.7
-0.43 %
1
728
4,219,054
4,793
16,526,585
18,744
20.08.2013
879.4
882
880
882.8
875.7
882
+0.03 %
1
560
2,901,102
3,296
16,205,868
18,374
21.08.2013
878.6
878
877
882.2
876.1
878
-0.45 %
1
357
1,603,634
1,825
16,021,744
18,248
22.08.2013
879.8
878.7
877.7
881.3
877.7
878.7
+0.08 %
7
291
1,445,581
1,639
16,192,684
18,428
23.08.2013
879.2
879
880
880.5
877.7
879
+0.03 %
1
171
729,798
829
16,199,970
18,430
27.08.2013
871.8
868.4
877.3
879.1
866
868.4
-1.21 %
3
1,004
6,799,860
7,796
14,418,914
16,604
28.08.2013
863.2
860.8
860
871
857
860.8
-0.88 %
1
925
5,988,903
6,934
12,700,243
14,754
29.08.2013
865.3
864.9
865
868
863
864.9
+0.48 %
18
604
3,415,353
3,947
14,025,218
16,216
30.08.2013
862.3
859.4
864.9
866
859
859.4
-0.64 %
3
775
4,991,139
5,788
16,282,192
18,946
02.09.2013
854.1
851.3
862.6
864.1
845
851.3
-0.94 %
1
1,022
4,976,788
5,822
16,612,268
19,514
03.09.2013
840.8
840.3
851.2
851.2
830.1
840.3
-1.29 %
25
1,058
4,623,094
5,494
16,834,570
20,034
04.09.2013
839.7
842.5
840
843.8
832.2
842
+0.20 %
10
833
6,683,769
7,946
17,343,705
20,586
05.09.2013
837.6
835
841.9
844.6
832.3
835
-0.83 %
2
794
4,157,820
4,964
17,847,290
21,374
06.09.2013
832.2
832
826
837.4
822.1
832
-0.36 %
5
831
3,133,933
3,766
17,194,112
20,666
09.09.2013
840
841.8
830.7
844.4
830.7
841.8
+1.18 %
1
675
2,978,881
3,544
17,167,669
20,394
10.09.2013
850.4
853.9
843.2
855
843
853.9
+1.44 %
4
864
3,751,567
4,410
16,119,924
18,878
11.09.2013
853.4
851.5
852.2
856.9
850.7
851.2
-0.32 %
1
464
2,051,892
2,403
16,522,506
19,404
12.09.2013
847.4
845
853
855.4
843.7
845
-0.73 %
1
820
3,267,202
3,852
16,550,170
19,586
13.09.2013
836.6
833.5
842.2
843.4
831.4
833.5
-1.36 %
1
555
2,812,117
3,361
15,304,727
18,362
16.09.2013
826.4
818.42
837.5
843.3
816.9
818.4
-1.81 %
1
868
8,220,468
25,634
-
-
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
