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
Friday, 30.10.2020 09:18
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-12.16
Contract Trading Symbol:DEZ6
First Trading Day:16.06.2016
Last Trading Day:15.12.2016
Delivery:15.12.2016
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
16.06.2016-1.121-----------
17.06.2016-1.121-----------
21.06.2016-1.121-----------
22.06.2016-1.121-----------
23.06.2016-1.121-----------
24.06.2016-1.121-----------
29.06.2016-1.121-----------
30.06.2016-1.121-----------
01.07.2016-1.121-----------
04.07.2016-1.121-----------
05.07.2016-1.121-----------
06.07.2016-1.121-----------
07.07.2016-1.121-----------
08.07.2016-1.121-----------
11.07.2016-1.121-----------
12.07.2016-1.121-----------
13.07.2016-1.121-----------
14.07.2016-1.121-----------
15.07.2016-1.121-----------
18.07.2016-1.121-----------
19.07.2016-1.121-----------
20.07.2016-1.121-----------
21.07.2016-1.121-----------
22.07.2016-1.121-----------
25.07.2016-1.121-----------
26.07.2016-1.121-----------
27.07.2016-1.121-----------
28.07.2016-1.121-----------
29.07.2016-1.121-----------
01.08.2016-1.121-----------
02.08.2016-1.121-----------
03.08.2016-1.121-----------
04.08.2016-1.121-----------
05.08.2016-1.121-----------
08.08.2016-1.121-----------
09.08.2016-1.121-----------
10.08.2016-1.121-----------
11.08.2016-1.121-----------
12.08.2016-1.121-----------
15.08.2016-1.121-----------
16.08.2016-1.121-----------
17.08.2016-1.121-----------
18.08.2016-1.121-----------
19.08.2016-1.121-----------
22.08.2016-1.121-----------
23.08.2016-1.121-----------
25.08.2016-1.121-----------
26.08.2016-1.121-----------
29.08.2016-1.121-----------
30.08.2016-1.121-----------
31.08.2016-1.121-----------
01.09.2016-1.121-----------
02.09.2016-1.121-----------
05.09.2016-1.121-----------
06.09.2016-1.121-----------
07.09.2016-1.121-----------
08.09.2016-1.121-----------
09.09.2016-1.121-----------
12.09.2016-1.121-----------
13.09.2016-1.121-----------
14.09.20161.12611.12611.12611.12611.12611.1261-1129,654159,3082
15.09.20161.12961.12811.131.13151.12721.1295+0.30 %591,095,688371,774,41560
16.09.20161.12431.12131.1251.12851.1211.1213-0.73 %20394,135,1081422,613,86190
19.09.20161.12011.12161.1231.1231.1191.1216+0.03 %5201,645,910572,255,21878
20.09.20161.12271.1221.1221.1241.12111.122+0.04 %10405,793,5772007,642,937264
21.09.20161.11961.1191.12151.12151.11871.1192-0.25 %1163,867,5011332,324,97880
22.09.20161.1231.1281.11851.12851.11751.128+0.79 %10736,929,5402386,082,769208
23.09.20161.12481.12591.12491.1261.12351.126-0.18 %113496,992175,442,885186
26.09.20161.12851.12891.12521.131.12521.1296+0.32 %10211,198,619416,609,433226
27.09.20161.12661.12581.12981.13151.12421.1258-0.34 %9302,590,025896,746,685232
28.09.20161.12441.12521.12291.12651.12251.1265+0.06 %115465,904166,876,823236
29.09.20161.12421.12441.12361.12531.12361.1236-0.26 %182,534,541875,361,545184
30.09.20161.12281.12441.12621.1281.11951.1251+0.13 %18513,628,7184689,740,592334
03.10.20161.12651.12621.12671.12841.12621.1262+0.10 %1375,081,1551747,473,441256
04.10.20161.12321.11991.12681.12681.11951.1207-0.49 %1274,094,8511414,285,392148
05.10.20161.12291.12441.11951.1261.1181.124+0.29 %10492,675,641925,882,658202
06.10.20161.12251.12081.12451.1251.12081.1208-0.28 %110290,597105,396,777186
07.10.20161.11841.12271.11991.1231.1141.123+0.20 %1452,023,100705,744,315198
10.10.20161.11961.11881.12081.1221.11791.1188-0.37 %1173,095,2281074,220,209146
11.10.20161.11481.11131.11841.11841.11111.1124-0.57 %1422,824,670987,298,152254
12.10.20161.10711.10551.11061.11061.10451.1045-0.71 %1502,142,7757510,270,390360
13.10.20161.10391.10591.10641.10661.10251.1055+0.09 %111370,1191310,781,335378
17.10.20161.10361.10311.1071.10751.1011.1031-0.22 %111483,8321711,037,937388
18.10.20161.10291.10141.10431.10441.10151.1015-0.14 %110339,6721211,419,731404
19.10.20161.10011.09951.10311.10311.09951.0995-0.18 %510424,0041511,640,042412
20.10.20161.10021.09711.09971.10551.09711.0971-0.22 %1391,725,0256113,987,349496
21.10.20161.09341.09051.09621.09711.09051.0905-0.60 %1414,321,08915420,373,284728
24.10.20161.09081.09081.09061.09171.08981.0908+0.03 %111363,6741320,198,333722
25.10.20161.08971.08841.08961.09131.08851.0885-0.21 %110278,8971020,391,126732
26.10.20161.0941.09561.09011.09651.09011.096+0.69 %123895,5863219,340,203690
27.10.2016-1.0943---------19,279,883690
28.10.20161.09461.0951.09161.09551.09141.095-1205,246,79618815,522,475556
31.10.20161.09821.09651.09551.10071.0911.0965+0.14 %1441,681,1916015,219,896544
01.11.20161.10271.10631.09841.10641.09841.1064+0.90 %20392,764,6869813,755,968486
02.11.20161.10911.1131.09711.1131.09711.113+0.60 %1774,309,05915211,436,836402
03.11.20161.11011.10971.11081.1121.1081.1097-0.30 %116568,2632011,133,800392
04.11.20161.11031.1131.11011.1131.11011.113+0.30 %1111,789,104639,336,950328
07.11.20161.10721.1071.1081.10891.10691.1075-0.49 %1131,075,839389,114,777322
08.11.20161.10581.10611.1051.10671.1051.106-0.14 %1131,074,1553810,575,022374
09.11.20161.10611.0991.1131.11421.09751.099-0.63 %2682,968,76810510,000,980356
10.11.20161.09371.08931.0971.09711.0891.0915-0.68 %17211,694,4034187,746,426278
11.11.20161.08981.08971.091.09221.08751.0899-0.15 %1313,407,80312210,892,486390
14.11.20161.07781.07371.08671.08741.07371.0737-1.49 %1536,161,48822218,635,109674
15.11.20161.07741.07451.07311.08251.07311.0745+0.08 %15351,933,6786919,843,740710
16.11.20161.07351.0721.07451.07451.0721.0745-116905,0673221,295,478754
17.11.20161.07151.07051.07151.0751.06781.0705-0.37 %1381,088,7583921,419,896768
18.11.20161.0641.06151.06841.06841.06051.0627-0.73 %8383,168,40911519,901,211724
21.11.20161.06341.06251.06081.06551.05951.0625-0.02 %1293,180,66311614,903,092544
22.11.20161.06321.06311.0631.06651.0611.0629+0.04 %1262,264,2598316,530,583606
23.11.20161.05751.05661.06061.06351.05591.0566-0.59 %20413,788,14214019,844,321734
24.11.20161.05761.05721.05451.05811.05451.0571+0.05 %1142,814,40910416,393,354606
25.11.20161.05891.0621.05711.06251.05711.0625+0.51 %1152,614,9199616,227,670594
28.11.20161.06081.0591.06131.06711.0591.059-0.33 %1132,476,9199116,792,908618
29.11.20161.05991.06051.06011.0611.05791.0605+0.14 %1101,573,6905816,831,729620
30.11.20161.06321.06131.0611.0661.06051.062+0.14 %4292,554,2639415,949,700588
01.12.20161.06011.06021.06091.06351.0571.0602-0.17 %1331,603,5635914,786,741544
02.12.20161.06481.06491.06251.06651.06251.0635+0.31 %113358,5241314,617,713530
05.12.20161.06941.07341.06811.07341.06331.0734+0.93 %1482,095,6777513,574,061484
06.12.20161.07551.07441.07321.07851.07321.075+0.15 %1423,620,77612911,047,342394
07.12.20161.07271.07451.07311.07451.07111.0745-0.05 %1241,423,5165112,246,007438
08.12.20161.07281.06381.07541.0821.06331.064-0.98 %11666,774,05724516,066,239586
09.12.20161.06061.05621.06251.06281.05621.0562-0.73 %3311,399,7735117,876,318654
12.12.20161.05711.06071.0551.06071.05251.0607+0.43 %113387,2891418,376,352662
13.12.20161.06131.06311.06151.06311.05161.0631+0.23 %1272,133,5327714,544,118524
14.12.20161.06391.06421.06371.06551.0621.0646+0.14 %1372,127,4127611,312,497404
15.12.20161.04871.04191.06511.06621.0431.046-1.75 %1253,392,215123--
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, 2008-2020. 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: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine