Trading Results
UX Index Futures | Contract Symbol: | UX-9.17 | Contract Trading Symbol: | UXU7 | First Trading Day: | 16.03.2017 | Last Trading Day: | 15.09.2017 | Delivery: | 15.09.2017 |
| |
![](/images/e.gif) |
![](/images/e.gif) |
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 |
---|
16.03.2017 | - | 945 | - | - | - | - | - | - | - | - | - | - | - | 17.03.2017 | - | 945 | - | - | - | - | - | - | - | - | - | - | - | 20.03.2017 | - | 945 | - | - | - | - | - | - | - | - | - | - | - | 21.03.2017 | - | 945 | - | - | - | - | - | - | - | - | - | - | - | 22.03.2017 | - | 945 | - | - | - | - | - | - | - | - | - | - | - | 23.03.2017 | - | 945 | - | - | - | - | - | - | - | - | - | - | - | 24.03.2017 | - | 945 | - | - | - | - | - | - | - | - | - | - | - | 27.03.2017 | - | 950.1 | - | - | - | - | - | - | - | - | - | - | - | 28.03.2017 | - | 1,000 | - | - | - | - | - | - | - | - | - | - | - | 29.03.2017 | - | 1,025 | - | - | - | - | - | - | - | - | - | - | - | 30.03.2017 | - | 1,040.5 | - | - | - | - | - | - | - | - | - | - | - | 31.03.2017 | - | 1,031.5 | - | - | - | - | - | - | - | - | - | - | - | 03.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 04.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 05.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 06.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 07.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 10.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 11.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 12.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 13.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 14.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 18.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 19.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 20.04.2017 | - | 1,034 | - | - | - | - | - | - | - | - | - | - | - | 21.04.2017 | - | 985.1 | - | - | - | - | - | - | - | - | - | - | - | 24.04.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 25.04.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 26.04.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 27.04.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 28.04.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 03.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 04.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 05.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 10.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 11.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 12.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 15.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 16.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 17.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 18.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 19.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 22.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 23.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 24.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 25.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 26.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 29.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 30.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 31.05.2017 | - | 990 | - | - | - | - | - | - | - | - | - | - | - | 01.06.2017 | - | 1,021 | - | - | - | - | - | - | - | - | - | - | - | 02.06.2017 | - | 1,021 | - | - | - | - | - | - | - | - | - | - | - | 06.06.2017 | - | 1,024.7 | - | - | - | - | - | - | - | - | - | - | - | 07.06.2017 | - | 1,017.6 | - | - | - | - | - | - | - | - | - | - | - | 08.06.2017 | - | 1,049.6 | - | - | - | - | - | - | - | - | - | - | - | 09.06.2017 | - | 1,035 | - | - | - | - | - | - | - | - | - | - | - | 12.06.2017 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | - | 10 | 1 | 105,000 | 10 | 210,000 | 20 | 13.06.2017 | 1,057.3 | 1,065 | 1,042 | 1,065 | 1,042 | 1,065 | +1.43 % | 2 | 8 | 391,219 | 37 | 958,500 | 90 | 14.06.2017 | 1,055.2 | 1,055.1 | 1,055.3 | 1,055.3 | 1,055.1 | 1,055.1 | -0.93 % | 1 | 3 | 73,864 | 7 | 1,076,202 | 102 | 15.06.2017 | 1,046.7 | 1,042.1 | 1,050.1 | 1,050.1 | 1,042 | 1,042.1 | -1.23 % | 1 | 10 | 261,683 | 25 | 1,583,992 | 152 | 16.06.2017 | 1,043.8 | 1,047 | 1,040 | 1,052 | 1,037.5 | 1,047 | +0.47 % | 1 | 20 | 762,001 | 73 | 2,805,960 | 268 | 19.06.2017 | 1,061.4 | 1,060.6 | 1,059.9 | 1,062.5 | 1,057.9 | 1,060.6 | +1.30 % | 1 | 8 | 233,505 | 22 | 3,054,528 | 288 | 20.06.2017 | 1,064.7 | 1,060.7 | 1,061.3 | 1,070 | 1,060.7 | 1,060.7 | +0.01 % | 1 | 27 | 1,032,744 | 97 | 4,773,150 | 450 | 21.06.2017 | - | 1,066.9 | - | - | - | - | - | - | - | - | - | 4,801,050 | 450 | 22.06.2017 | 1,090.3 | 1,095 | 1,072 | 1,099.9 | 1,072 | 1,095 | - | 6 | 31 | 621,488 | 57 | 5,934,900 | 542 | 23.06.2017 | 1,091.2 | 1,090 | 1,093.2 | 1,093.2 | 1,087.3 | 1,090 | -0.46 % | 1 | 19 | 698,379 | 64 | 6,976,000 | 640 | 26.06.2017 | 1,101.7 | 1,100.1 | 1,103.4 | 1,103.5 | 1,100 | 1,100 | +0.92 % | 3 | 4 | 66,103 | 6 | 7,128,648 | 648 | 27.06.2017 | 1,096.5 | 1,099 | 1,100 | 1,100 | 1,090.2 | 1,099 | -0.09 % | 1 | 6 | 405,700 | 37 | 7,780,920 | 708 | 29.06.2017 | - | 1,099 | - | - | - | - | - | - | - | - | - | 7,780,920 | 708 | 30.06.2017 | - | 1,099 | - | - | - | - | - | - | - | - | - | 7,780,920 | 708 | 03.07.2017 | 1,081.4 | 1,081.6 | 1,081.4 | 1,081.4 | 1,081.4 | 1,081.4 | - | 1 | 1 | 10,814 | 1 | 7,657,728 | 708 | 04.07.2017 | 1,084.7 | 1,075.1 | 1,089 | 1,090 | 1,075.1 | 1,075.1 | -0.58 % | 1 | 14 | 357,967 | 33 | 7,977,242 | 742 | 05.07.2017 | 1,078.5 | 1,089 | 1,077 | 1,080 | 1,077 | 1,080 | +0.46 % | 1 | 2 | 21,570 | 2 | 8,080,380 | 742 | 06.07.2017 | 1,094 | 1,094 | 1,094 | 1,094 | 1,094 | 1,094 | +1.30 % | 5 | 1 | 54,700 | 5 | 8,226,880 | 752 | 07.07.2017 | 1,084.1 | 1,084.1 | 1,084.1 | 1,084.1 | 1,084.1 | 1,084.1 | -0.90 % | 1 | 6 | 65,046 | 6 | 8,152,432 | 752 | 10.07.2017 | 1,092.8 | 1,094 | 1,092.1 | 1,095 | 1,090 | 1,094 | +0.91 % | 1 | 4 | 43,711 | 4 | 8,226,880 | 752 | 11.07.2017 | 1,104.8 | 1,112 | 1,104 | 1,112 | 1,103.7 | 1,112 | +1.64 % | 2 | 6 | 198,867 | 18 | 8,384,480 | 754 | 12.07.2017 | 1,103 | 1,107.9 | 1,102 | 1,108 | 1,102 | 1,108 | -0.36 % | 1 | 2 | 66,180 | 6 | 8,353,566 | 754 | 13.07.2017 | 1,098 | 1,098 | 1,098 | 1,098 | 1,098 | 1,098 | -0.90 % | 5 | 2 | 109,800 | 10 | 8,169,120 | 744 | 14.07.2017 | 1,090 | 1,090 | 1,090 | 1,090 | 1,090 | 1,090 | -0.73 % | 1 | 2 | 21,800 | 2 | 8,109,600 | 744 | 17.07.2017 | - | 1,094.5 | - | - | - | - | - | - | - | - | - | 8,143,080 | 744 | 18.07.2017 | 1,104.9 | 1,098.3 | 1,088 | 1,111 | 1,088 | 1,098.2 | - | 1 | 13 | 441,961 | 40 | 8,412,978 | 766 | 19.07.2017 | 1,117.3 | 1,130.1 | 1,109 | 1,130.1 | 1,109 | 1,130.1 | +2.90 % | 1 | 10 | 301,675 | 27 | 8,905,188 | 788 | 20.07.2017 | 1,130.8 | 1,131 | 1,130.5 | 1,131 | 1,130.5 | 1,131 | +0.08 % | 5 | 2 | 113,075 | 10 | 9,025,380 | 798 | 21.07.2017 | - | 1,128.2 | - | - | - | - | - | - | - | - | - | 9,003,036 | 798 | 24.07.2017 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | - | 1 | 1 | 11,300 | 1 | 9,017,400 | 798 | 25.07.2017 | 1,139.1 | 1,140 | 1,135 | 1,140 | 1,135 | 1,140 | +0.88 % | 7 | 4 | 307,550 | 27 | 9,712,800 | 852 | 26.07.2017 | - | 1,140 | - | - | - | - | - | - | - | - | - | 9,712,800 | 852 | 27.07.2017 | 1,132.2 | 1,132.8 | 1,132.2 | 1,132.8 | 1,130 | 1,132.8 | - | 1 | 8 | 1,936,069 | 171 | 9,560,832 | 844 | 28.07.2017 | 1,155.9 | 1,161.5 | 1,145 | 1,161.5 | 1,145 | 1,161.5 | +2.53 % | 8 | 11 | 381,446 | 33 | 9,803,060 | 844 | 31.07.2017 | 1,162.3 | 1,155.2 | 1,161.9 | 1,164 | 1,155.2 | 1,155.2 | -0.54 % | 1 | 13 | 302,187 | 26 | 9,819,200 | 850 | 01.08.2017 | 1,162.2 | 1,164.5 | 1,155.1 | 1,164.5 | 1,155.1 | 1,164.5 | +0.80 % | 5 | 8 | 220,813 | 19 | 9,525,610 | 818 | 02.08.2017 | 1,166.3 | 1,165 | 1,165.5 | 1,168 | 1,165 | 1,165 | +0.04 % | 10 | 10 | 571,471 | 49 | 9,669,500 | 830 | 03.08.2017 | 1,170.1 | 1,163.3 | 1,170.4 | 1,171.9 | 1,163.3 | 1,163.3 | -0.15 % | 1 | 4 | 140,410 | 12 | 9,725,188 | 836 | 04.08.2017 | 1,163 | 1,163 | 1,163 | 1,163 | 1,163 | 1,163 | -0.03 % | 2 | 2 | 81,410 | 7 | 9,722,680 | 836 | 07.08.2017 | 1,165 | 1,165 | 1,165.1 | 1,165.1 | 1,165 | 1,165 | +0.17 % | 5 | 3 | 128,151 | 11 | 9,506,400 | 816 | 08.08.2017 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | -0.43 % | 1 | 1 | 11,600 | 1 | 9,488,800 | 818 | 09.08.2017 | 1,154.5 | 1,152 | 1,156 | 1,156 | 1,152 | 1,152 | -0.69 % | 1 | 4 | 46,181 | 4 | 9,400,320 | 816 | 10.08.2017 | 1,152.3 | 1,157 | 1,150 | 1,157 | 1,150 | 1,157 | +0.43 % | 1 | 3 | 34,570 | 3 | 9,417,980 | 814 | 11.08.2017 | 1,146.9 | 1,145.2 | 1,148.2 | 1,148.2 | 1,145.2 | 1,145.2 | -1.02 % | 1 | 4 | 45,875 | 4 | 9,299,024 | 812 | 14.08.2017 | 1,140.2 | 1,138.6 | 1,142.1 | 1,142.1 | 1,138.6 | 1,138.6 | -0.58 % | 1 | 3 | 34,207 | 3 | 9,268,204 | 814 | 15.08.2017 | - | 1,142.4 | - | - | - | - | - | - | - | - | - | 9,299,136 | 814 | 16.08.2017 | 1,145 | 1,141 | 1,145 | 1,145 | 1,145 | 1,145 | - | 1 | 1 | 11,450 | 1 | 9,287,740 | 814 | 17.08.2017 | 1,136.4 | 1,130.1 | 1,137 | 1,137 | 1,130.1 | 1,130.1 | -1.30 % | 1 | 4 | 136,371 | 12 | 9,221,616 | 816 | 18.08.2017 | 1,129.8 | 1,134.9 | 1,131.3 | 1,134.9 | 1,125 | 1,134.9 | +0.42 % | 1 | 8 | 90,385 | 8 | 9,283,482 | 818 | 21.08.2017 | - | 1,130.1 | - | - | - | - | - | - | - | - | - | 9,244,218 | 818 | 22.08.2017 | 1,135 | 1,135 | 1,135 | 1,135 | 1,135 | 1,135 | - | 5 | 1 | 56,750 | 5 | 9,284,300 | 818 | 23.08.2017 | 1,140.9 | 1,138 | 1,143 | 1,145 | 1,138 | 1,138 | +0.26 % | 1 | 5 | 182,540 | 16 | 9,308,840 | 818 | 28.08.2017 | 1,142 | 1,142 | 1,142 | 1,142 | 1,142 | 1,142 | +0.35 % | 1 | 1 | 11,420 | 1 | 9,341,560 | 818 | 29.08.2017 | 1,132.8 | 1,131.1 | 1,133.4 | 1,133.4 | 1,131.1 | 1,131.1 | -0.95 % | 1 | 4 | 90,625 | 8 | 9,252,398 | 818 | 30.08.2017 | - | 1,133.5 | - | - | - | - | - | - | - | - | - | 9,272,030 | 818 | 31.08.2017 | 1,135.1 | 1,132.1 | 1,138 | 1,138 | 1,132.1 | 1,132.1 | - | 1 | 2 | 22,701 | 2 | 9,260,578 | 818 | 01.09.2017 | 1,135.3 | 1,135.3 | 1,135.3 | 1,135.3 | 1,135.3 | 1,135.3 | +0.28 % | 1 | 1 | 11,353 | 1 | 9,286,754 | 818 | 04.09.2017 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | +0.41 % | 1 | 1 | 11,400 | 1 | 9,325,200 | 818 | 05.09.2017 | 1,134.3 | 1,134.2 | 1,134.4 | 1,134.4 | 1,134.2 | 1,134.2 | -0.51 % | 1 | 2 | 22,686 | 2 | 9,300,440 | 820 | 06.09.2017 | - | 1,134.6 | - | - | - | - | - | - | - | - | - | 9,303,720 | 820 | 07.09.2017 | 1,143.9 | 1,144 | 1,143.7 | 1,144 | 1,143.7 | 1,144 | - | 1 | 3 | 34,316 | 3 | 9,335,040 | 816 | 08.09.2017 | - | 1,140.1 | - | - | - | - | - | - | - | - | - | 9,303,216 | 816 | 11.09.2017 | - | 1,142.5 | - | - | - | - | - | - | - | - | - | 9,322,800 | 816 | 12.09.2017 | 1,140.1 | 1,138 | 1,145 | 1,145 | 1,138 | 1,138 | - | 2 | 3 | 91,210 | 8 | 9,126,760 | 802 | 13.09.2017 | 1,136.9 | 1,136.1 | 1,139 | 1,139 | 1,136.1 | 1,136.1 | -0.17 % | 1 | 4 | 45,474 | 4 | 9,043,356 | 796 | 14.09.2017 | 1,133.7 | 1,130.2 | 1,134.2 | 1,134.2 | 1,130.2 | 1,130.2 | -0.52 % | 1 | 5 | 147,386 | 13 | 8,792,956 | 778 | 15.09.2017 | 1,123.8 | 1,122.99 | 1,124.3 | 1,125 | 1,122.7 | 1,124.9 | -0.47 % | 1 | 14 | 258,474 | 23 | - | - | ![](/images/e.gif) | 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 |
---|
|
|