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
Monday, 27.09.2021 12:10
Русский Русский Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Archived Data
Index
Technical Support
About Us
News
E-mail Subscription

Trading Results

Futures contract on EUR/USD exchange rate
Contract Symbol:DE-12.15
Contract Trading Symbol:DEZ5
First Trading Day:16.06.2015
Last Trading Day:15.12.2015
Delivery:15.12.2015
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
16.06.2015-1.125-----------
17.06.2015-1.125-----------
18.06.2015-1.125-----------
19.06.2015-1.125-----------
22.06.2015-1.125-----------
23.06.2015-1.125-----------
24.06.2015-1.125-----------
25.06.2015-1.125-----------
26.06.2015-1.125-----------
30.06.2015-1.125-----------
01.07.2015-1.125-----------
02.07.2015-1.125-----------
03.07.2015-1.125-----------
06.07.2015-1.125-----------
07.07.2015-1.125-----------
08.07.2015-1.125-----------
09.07.2015-1.125-----------
10.07.2015-1.125-----------
13.07.2015-1.125-----------
14.07.2015-1.125-----------
15.07.2015-1.125-----------
16.07.2015-1.125-----------
17.07.2015-1.125-----------
20.07.2015-1.125-----------
21.07.2015-1.125-----------
22.07.2015-1.125-----------
23.07.2015-1.125-----------
24.07.2015-1.125-----------
27.07.2015-1.125-----------
28.07.2015-1.125-----------
29.07.2015-1.125-----------
30.07.2015-1.125-----------
31.07.2015-1.125-----------
03.08.2015-1.125-----------
04.08.2015-1.125-----------
05.08.2015-1.125-----------
06.08.2015-1.125-----------
07.08.2015-1.125-----------
10.08.2015-1.125-----------
11.08.2015-1.125-----------
12.08.2015-1.125-----------
13.08.2015-1.125-----------
14.08.2015-1.125-----------
17.08.2015-1.125-----------
18.08.2015-1.125-----------
19.08.2015-1.125-----------
20.08.2015-1.125-----------
21.08.2015-1.125-----------
25.08.2015-1.125-----------
26.08.2015-1.125-----------
27.08.2015-1.125-----------
28.08.2015-1.125-----------
31.08.2015-1.125-----------
01.09.2015-1.125-----------
02.09.2015-1.1251-----------
03.09.2015-1.1148-----------
04.09.2015-1.1131-----------
07.09.2015-1.1176-----------
08.09.20151.1191.1191.1191.1191.1191.119-81200,7578401,51316
09.09.2015-1.1165---------392,28616
10.09.20151.12251.1221.1231.1231.1221.122-1248,8602390,70416
11.09.20151.13171.13051.1321.1321.13021.1305+0.76 %13245,55810883,09436
14.09.20151.13511.13311.13541.13581.13251.1325+0.18 %161,395,02456994,72640
15.09.20151.13231.13291.13241.13351.13171.1335+0.09 %214971,306392,641,251106
16.09.20151.12731.12981.12751.12981.12351.1298-0.33 %195910,852,66944110,605,271430
17.09.20151.13411.13421.13381.13461.13321.1342+0.39 %6338,324,5373407,933,581324
18.09.20151.14551.14351.1431.14851.14291.1435+0.82 %254910,534,97142516,034,533648
21.09.20151.12821.1271.13081.13081.12511.1271-1.43 %20405,673,27823014,686,143596
22.09.20151.11951.11661.11991.12221.11541.1159-0.99 %1336,839,25528117,673,416728
23.09.20151.11641.11941.11411.11981.11321.1198+0.35 %8255,515,86322916,761,217694
24.09.20151.12391.12811.12271.12841.11951.1284+0.77 %1475,406,32322412,839,515530
25.09.20151.11741.11891.1161.121.11431.119-0.83 %3313,864,45716012,770,282528
28.09.20151.1191.11671.1181.12081.11671.1167-0.21 %1152,922,84212113,065,382542
29.09.20151.12481.1251.12561.1271.12171.1255+0.79 %5283,656,40615112,108,940500
30.09.20151.12261.11971.12371.12491.11951.1196-0.52 %1162,128,7358913,789,606578
01.10.20151.11861.12031.11711.12031.11581.1203+0.06 %1304,259,70118014,030,767592
02.10.20151.1281.13051.11821.13231.11691.1305+0.91 %1394,722,95919817,308,769724
05.10.20151.12581.12221.1271.12891.1221.122-0.75 %25364,204,08317615,905,868668
06.10.20151.12231.12281.1231.12341.12151.1228+0.07 %29596,6412515,757,718660
07.10.20151.12581.12451.12511.12771.12451.1245+0.15 %5262,011,2398417,888,398748
08.10.20151.12921.12611.13171.13171.1251.126+0.13 %16407,985,57533220,149,030840
09.10.20151.13371.13591.1321.1381.1321.1359+0.88 %1346,092,76525026,468,6031,084
12.10.20151.13871.13831.13841.141.13841.139+0.27 %153,140,41812728,250,9341,136
13.10.20151.13911.13851.14091.14121.13751.1396+0.05 %2592,248,6699028,368,8051,136
15.10.20151.14231.13821.14591.14671.13821.1382-0.12 %413991,3464027,510,5641,114
16.10.20151.1371.13891.13561.13891.13561.1389+0.06 %172,576,36610727,069,6401,116
19.10.20151.13441.13351.13771.13771.13321.1335-0.47 %512441,7041826,971,6151,100
20.10.20151.13841.1361.1371.13891.13641.137+0.31 %1161,002,0054028,647,7311,146
21.10.20151.13651.13591.13751.13761.1351.1359-0.10 %10153,493,63613629,320,4271,142
22.10.20151.12761.11771.13251.13311.1171.1178-1.59 %87814,922,91559419,374,464778
23.10.20151.10991.10381.11161.11471.10411.1042-1.22 %5356,364,02525419,236,657772
26.10.20151.10351.10461.1051.10531.10191.1046+0.04 %4152,707,57510723,354,278922
27.10.20151.10691.10591.10581.10851.10421.1059+0.12 %73312,534,34949529,346,0861,160
28.10.20151.10791.10871.10551.1091.10531.1087+0.25 %10152,839,85611228,977,5311,142
29.10.20151.09451.09761.09411.09811.09391.0976-1.00 %5358,750,83934923,284,807926
30.10.20151.1021.10611.10071.10731.10031.1073+0.88 %1354,028,82515918,057,664710
02.11.20151.10351.10451.10351.10571.10211.1053-0.18 %5244,038,32415923,184,818912
03.11.20151.09791.09451.10091.10091.09441.0944-0.99 %10311,845,2097323,989,239952
04.11.2015-1.09---------23,954,529952
05.11.20151.08821.08781.08791.08971.08711.088-1181,322,5145323,896,572958
06.11.20151.07811.07451.08751.08831.0721.075-1.20 %2323,516,07814422,438,115922
09.11.20151.07721.07411.07651.07951.0741.0741-0.08 %19613,6362522,467,049918
10.11.20151.07311.0691.07541.07591.0691.069-0.48 %1161,442,3295924,595,8741,010
11.11.20151.07491.07511.07431.07571.07241.0752+0.58 %2133,967,60216224,937,7421,018
12.11.20151.07461.07851.07171.07851.07021.0785+0.31 %1248,333,96533824,596,629994
13.11.20151.07741.07451.07651.07961.07451.0747-0.35 %5273,552,72214323,687,539956
16.11.20151.07241.07081.07391.07471.07081.0708-0.36 %25131,517,4536122,205,708894
17.11.20151.06641.06751.06581.06821.06551.0675-0.31 %581,091,4194323,933,526942
18.11.20151.06741.06751.0671.0691.06691.0675-2592,196,2808623,343,213914
19.11.20151.06891.07061.06811.07221.06791.0704+0.27 %5227,143,07128031,121,4351,218
20.11.20151.0691.06891.06811.07051.06811.0686-0.17 %381,256,3224931,636,0951,234
23.11.20151.06271.06511.06351.06351.0621.0635-0.48 %1208,466,47533120,560,922802
24.11.20151.06541.06481.06611.06631.06441.0648+0.12 %1082,551,32610020,960,252822
25.11.20151.05931.05881.06061.06061.05881.0588-0.56 %39654,5702621,640,464860
26.11.20151.06191.06191.06191.06191.06191.0619+0.29 %101250,6851022,060,271880
27.11.20151.05821.0581.05981.05981.05771.0577-0.40 %102328,6091321,886,583866
30.11.20151.05751.0581.05751.05751.05751.0575-0.02 %61152,112621,660,916854
01.12.20151.06061.06221.06021.06231.061.0622+0.44 %28811,8043220,834,855820
02.12.20151.05881.0581.06261.06261.0581.058-0.40 %26500,8942020,771,879830
03.12.20151.07141.07961.05751.08481.0551.0796+2.04 %17484,843,58119620,469,756822
04.12.20151.08881.09351.0881.09351.08671.0935+1.29 %1444,480,09217416,756,975648
07.12.20151.08191.08171.08231.0831.08051.0817-1.08 %5202,159,6658516,562,873652
08.12.20151.0871.08911.08631.08911.08251.0891+0.68 %19772,2603116,073,744644
09.12.20151.09271.09691.09151.09871.0911.0961+0.64 %14111,445,33245711,816,505470
10.12.20151.09621.09591.09791.09851.09351.0959-0.02 %5245,397,1962104,162,415162
11.12.20151.09681.11.09641.09931.0951.0992+0.30 %3292,303,064883,569,650136
14.12.20151.09851.09911.09581.09911.09581.0991-0.01 %2561,126,394433,826,759146
15.12.20151.10011.0991.10331.10331.0981.099-0.01 %59748,45929--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
Share |


Copyright © Ukrainian Exchange, 2008-2021. 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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine