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, 19.04.2024 01:00
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-3.17
Contract Trading Symbol:DEH7
First Trading Day:16.09.2016
Last Trading Day:15.03.2017
Delivery:15.03.2017
•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
16.09.2016-1.1261-----------
19.09.2016-1.1261-----------
20.09.2016-1.1261-----------
21.09.2016-1.1261-----------
22.09.2016-1.1261-----------
23.09.2016-1.1261-----------
26.09.2016-1.1261-----------
27.09.2016-1.1261-----------
28.09.2016-1.1261-----------
29.09.2016-1.1261-----------
30.09.2016-1.1261-----------
03.10.2016-1.1261-----------
04.10.2016-1.1261-----------
05.10.2016-1.1261-----------
06.10.2016-1.1261-----------
07.10.2016-1.1261-----------
10.10.2016-1.1261-----------
11.10.2016-1.1261-----------
12.10.2016-1.1261-----------
13.10.2016-1.1261-----------
17.10.2016-1.1261-----------
18.10.2016-1.1261-----------
19.10.2016-1.1261-----------
20.10.2016-1.1261-----------
21.10.2016-1.1261-----------
24.10.2016-1.1261-----------
25.10.2016-1.1261-----------
26.10.2016-1.1261-----------
27.10.2016-1.1261-----------
28.10.2016-1.1261-----------
31.10.2016-1.1261-----------
01.11.2016-1.1261-----------
02.11.2016-1.1261-----------
03.11.2016-1.1261-----------
04.11.2016-1.1261-----------
07.11.2016-1.1261-----------
08.11.2016-1.1261-----------
09.11.2016-1.1261-----------
10.11.2016-1.1261-----------
11.11.2016-1.1261-----------
14.11.2016-1.1261-----------
15.11.2016-1.1261-----------
16.11.2016-1.1261-----------
17.11.2016-1.1261-----------
18.11.2016-1.1261-----------
21.11.2016-1.1261-----------
22.11.2016-1.1261-----------
23.11.2016-1.1261-----------
24.11.2016-1.1261-----------
25.11.2016-1.1261-----------
28.11.2016-1.1261-----------
29.11.2016-1.0923-----------
30.11.2016-1.0688-----------
01.12.2016-1.061-----------
02.12.20161.06871.071.0671.071.0671.07-1383,0343166,2766
05.12.2016-1.0693---------167,6316
06.12.2016-1.071---------167,7016
07.12.20161.07451.0751.0741.0751.0741.075-1255,9182279,71910
08.12.2016-1.0758---------277,26110
09.12.20161.06151.06051.06251.06251.06051.0605-1382,4133274,45110
12.12.20161.05591.0551.05711.05711.0551.055-0.52 %113386,85214828,29030
13.12.20161.05751.06321.061.061.0551.055-16165,65861,165,86042
14.12.20161.0631.06311.0631.0631.0631.063+0.76 %1127,97011,174,83642
15.12.20161.04881.04651.0631.0631.0441.0465-1.55 %1262,454,815892,642,05296
16.12.20161.04731.04661.0451.0511.0441.046-0.05 %1291,820,165663,031,475110
19.12.20161.04841.04821.04751.05151.04751.0483+0.22 %1112,380,071865,146,380186
20.12.20161.04741.04141.05011.05011.04021.0402-0.77 %110526,787195,678,674206
21.12.20161.04751.04831.0461.0491.04471.0483+0.78 %116913,607334,709,974170
22.12.20161.05021.04971.04791.0511.0441.0494+0.10 %1131,242,206453,642,240132
23.12.20161.04981.04751.0531.05341.04751.0475-0.18 %1101,957,835713,907,055142
26.12.20161.051.05031.05011.05011.04951.05+0.24 %15470,677173,711,080134
27.12.20161.05031.051.05031.05031.05031.0503+0.03 %22335,895123,749,754134
28.12.20161.04811.0441.04931.05061.0441.044-0.60 %17450,903163,593,244128
29.12.20161.04831.04951.04471.0511.04471.0495+0.53 %117769,644274,394,707154
04.01.20171.04721.04921.0511.05251.04571.049-0.05 %1161,565,585563,529,415126
05.01.20171.0531.05751.05071.05751.051.0575+0.81 %1281,134,821415,059,251182
06.01.20171.06081.05861.05881.06471.0571.057-0.05 %1311,719,794604,691,108164
10.01.20171.06031.06251.06011.0631.0561.0625+0.52 %115778,041274,966,798172
11.01.20171.05591.05151.06051.06051.05151.0515-1.04 %1281,202,626424,106,023144
12.01.20171.06081.06851.04981.071.0491.0685+1.62 %3823,324,3261156,697,142230
13.01.20171.06571.06321.06841.06931.06321.0632-0.50 %112560,254196,471,936220
16.01.20171.06491.06291.06471.06741.06121.0613-0.18 %1191,180,943406,423,828218
17.01.20171.07041.07261.06641.0731.06641.0695+0.77 %10352,129,3907210,135,269342
18.01.20171.07011.07061.0731.07361.06871.0698+0.03 %10101,265,033437,887,969268
19.01.20171.06681.06211.07191.07241.0621.0621-0.72 %1352,781,117956,412,107220
20.01.20171.06721.06721.06321.06851.05811.0672+0.48 %1332,429,608837,200,838246
23.01.20171.07181.07431.06931.07611.06881.0743+0.66 %1352,665,886917,634,403260
24.01.20171.0771.0791.07621.0791.07621.079+0.44 %113674,572238,051,002274
25.01.20171.07641.07521.07691.07781.07481.076-0.28 %215468,580167,957,159272
26.01.20171.07311.07031.07591.07651.071.0703-0.53 %4291,022,045357,048,536242
27.01.20171.0691.07131.07061.07351.06741.0713+0.09 %1263,284,66011312,176,758418
30.01.20171.06721.06551.0711.0721.0651.0655-0.54 %1314,022,68113910,286,723356
31.01.20171.0751.081.06851.081.06851.08+1.36 %1614,862,44616714,333,490490
01.02.20171.08031.0771.08021.0821.0771.077-0.28 %120875,0073013,608,668468
02.02.20171.08031.0841.07741.08431.0761.0843+0.68 %10293,935,8931358,132,768278
03.02.20171.07731.07781.08151.08151.0741.0775-0.63 %2131,400,249486,478,997222
06.02.20171.07571.07471.081.08051.07381.0747-0.26 %1202,317,258795,685,092194
07.02.20171.07131.06961.07561.07751.0681.0701-0.43 %2191,071,503374,510,578156
08.02.20171.06661.07131.07021.07141.06481.0714+0.12 %1504,994,6211747,957,486276
09.02.20171.07161.06861.07181.07291.06861.0686-0.26 %1213,822,7721322,079,27472
10.02.20171.06671.06311.06881.0691.06261.0626-0.56 %1261,654,299572,082,49672
13.02.20171.06541.06181.06551.06641.06441.0644+0.17 %110318,258112,018,44970
14.02.20171.06251.06171.06221.0641.06121.0617-0.25 %1241,302,005452,197,23176
15.02.20171.05851.0571.061.06011.0541.057-0.44 %1261,457,703514,224,038148
16.02.20171.06271.06661.05961.06661.05931.0666+0.91 %1662,409,149841,612,02456
17.02.20171.06651.06531.06631.06851.06511.0651-0.14 %1261,037,591361,727,45460
20.02.20171.06311.06261.06471.06471.06211.0625-0.24 %3161,235,400432,067,65372
21.02.20171.05771.05531.06211.06281.05451.0545-0.75 %1281,630,219573,937,844138
22.02.20171.05191.05161.05491.05521.05021.0516-0.28 %1201,333,465473,517,223124
23.02.20171.05631.05791.0531.05791.0531.0579+0.60 %9171,051,590373,074,130108
24.02.20171.05911.05731.05981.0621.05731.0573-0.06 %1311,685,657591,996,56570
27.02.20171.06011.06071.05821.06081.05821.0607+0.32 %17286,800102,066,11072
28.02.20171.06071.061.0611.06291.05941.06-0.07 %111345,748122,015,53270
01.03.20171.05731.05421.0621.06251.05291.0542-0.55 %3402,844,885992,349,48982
02.03.20171.05521.05161.05511.05711.05151.0516-0.25 %1372,001,018702,222,12678
03.03.20171.05391.05641.05131.0571.05051.0564+0.46 %126827,947291,717,13060
06.03.20171.05971.05821.05561.06351.05561.0582+0.17 %10351,403,038491,486,88552
07.03.20171.05711.05621.06041.06041.05621.0562-0.19 %815740,960261,936,28968
09.03.20171.0581.0591.05711.06141.0551.059+0.26 %1381,537,326542,051,79672
10.03.20171.06191.06461.05921.06461.05781.0646+0.53 %118597,870212,682,96194
13.03.20171.06651.06611.06381.0691.06381.0661+0.14 %1241,233,419433,268,646114
14.03.20171.06451.06311.06591.06611.06311.0631-0.28 %122630,096222,116,55374
15.03.20171.06261.06221.06421.06421.05991.0632+0.01 %212742,66826--
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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine