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, 27.06.2022 08:10
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-3.18
Contract Trading Symbol:DEH8
First Trading Day:18.09.2017
Last Trading Day:15.03.2018
Delivery:15.03.2018
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
18.09.2017-1.1892-----------
19.09.2017-1.1892-----------
20.09.2017-1.1892-----------
21.09.2017-1.1892-----------
22.09.2017-1.1892-----------
25.09.2017-1.1892-----------
26.09.2017-1.1892-----------
27.09.2017-1.1892-----------
28.09.2017-1.1892-----------
29.09.2017-1.1892-----------
02.10.2017-1.1892-----------
03.10.2017-1.1892-----------
04.10.2017-1.1892-----------
05.10.2017-1.1892-----------
06.10.2017-1.1892-----------
09.10.2017-1.1892-----------
10.10.2017-1.1892-----------
11.10.2017-1.1892-----------
12.10.2017-1.1892-----------
13.10.2017-1.1892-----------
17.10.2017-1.1892-----------
18.10.2017-1.1892-----------
19.10.2017-1.1892-----------
20.10.2017-1.1892-----------
23.10.2017-1.1892-----------
24.10.2017-1.1892-----------
25.10.2017-1.1892-----------
26.10.2017-1.1892-----------
27.10.2017-1.1892-----------
30.10.2017-1.1892-----------
31.10.2017-1.1892-----------
01.11.2017-1.1892-----------
02.11.2017-1.1892-----------
03.11.2017-1.1892-----------
06.11.2017-1.1892-----------
07.11.2017-1.1892-----------
08.11.2017-1.1892-----------
09.11.2017-1.1892-----------
10.11.2017-1.1892-----------
13.11.2017-1.1892-----------
14.11.2017-1.1892-----------
15.11.2017-1.1892-----------
16.11.2017-1.1892-----------
17.11.2017-1.1892-----------
20.11.2017-1.1892-----------
21.11.2017-1.1892-----------
22.11.2017-1.1892-----------
23.11.2017-1.1892-----------
24.11.2017-1.1892-----------
27.11.2017-1.1892-----------
28.11.2017-1.1892-----------
29.11.2017-1.1892-----------
30.11.2017-1.1892-----------
01.12.2017-1.1892-----------
04.12.2017-1.1892-----------
05.12.2017-1.1892-----------
06.12.2017-1.1892-----------
07.12.2017-1.1892-----------
08.12.2017-1.1892-----------
11.12.2017-1.1892-----------
12.12.2017-1.1817-----------
13.12.20171.18161.18381.18131.18381.18131.1838-12322,17810645,58320
14.12.20171.18741.18871.18641.18881.18641.1887+0.41 %181,171,548362,866,92688
15.12.20171.18791.18571.18881.18881.18571.1857-0.25 %2152,856,035876,487,854198
18.12.20171.18591.18881.18531.18881.18381.1888+0.26 %1224,297,3081308,549,153258
19.12.20171.18841.18861.19071.1911.18661.1886-0.02 %1171,590,618488,882,431268
20.12.20171.19091.19241.18881.1921.18881.192+0.29 %1121,426,6994311,494,293346
21.12.20171.19431.19321.19591.19591.19191.1932+0.10 %1141,397,2954212,563,745378
22.12.20171.19241.1921.19231.19321.1921.192-0.10 %13233,298712,927,178388
26.12.20171.19181.19481.1911.19451.1911.1945+0.21 %151,365,6394110,351,198310
27.12.20171.19611.19721.19481.19681.19481.1968+0.19 %122601,734189,301,733278
28.12.20171.1991.19951.19951.19951.19851.1995+0.23 %17235,57179,359,451278
03.01.20181.20771.20731.20841.20861.20561.2076-19122,425,191729,899,627294
04.01.20181.20871.2121.20691.2121.20641.212+0.36 %1216,772,1062009,710,306286
05.01.20181.21111.2081.21251.21321.20721.208-0.33 %1214,508,83913210,016,459294
09.01.20181.1991.19671.20941.211.19751.1978-0.84 %5193,516,8341049,652,720286
10.01.20181.20041.20281.19721.2061.19681.2028+0.42 %13310,881,4523209,199,948270
11.01.20181.20221.20881.20231.20781.19881.2071+0.36 %4354,992,75514610,453,089304
12.01.20181.21521.21821.20881.21861.20771.2185+0.94 %54515,224,1054399,525,141274
15.01.20181.22441.23081.21851.2331.21671.2308+1.01 %1275,876,43116811,181,122318
16.01.20181.22711.22461.23081.23081.22381.2238-0.57 %1152,004,0135710,877,234310
17.01.20181.22691.22581.22861.2321.22411.2241+0.02 %114738,5802110,471,249298
18.01.20181.22681.22981.22831.23161.2251.2298+0.47 %113917,9392610,900,259308
19.01.20181.22941.22861.22821.23141.22741.2286-0.10 %1121,347,6003811,340,390320
22.01.20181.2271.22841.22671.22961.2261.2288+0.02 %1151,806,990519,931,888280
23.01.20181.23111.2321.22851.23221.2271.2322+0.28 %115568,5861610,028,811282
24.01.20181.23611.24241.23261.24241.2321.2424+0.83 %1272,676,1217513,197,628368
25.01.20181.24591.25171.24161.25691.24161.2517+0.75 %1151,360,9683812,449,682346
26.01.20181.2471.24721.25571.25571.2441.246-0.46 %1192,136,0786013,316,573374
29.01.20181.24511.23921.2481.2481.23881.2394-0.53 %1183,200,5899116,941,723484
30.01.20181.24511.24721.23851.24831.23841.2472+0.63 %2292,755,1007914,811,516424
31.01.20181.24731.24911.24531.2511.24261.248+0.06 %1253,195,1599213,077,163376
01.02.20181.2451.2481.25141.25141.24321.248-2184,094,15111811,547,255332
02.02.20181.25111.24661.24851.25521.24751.2475-0.04 %2265,233,63915010,498,746302
05.02.20181.24821.24321.24851.25061.24311.2431-0.35 %1241,662,212489,174,696266
06.02.20181.24381.2371.24471.24541.23551.237-0.49 %16316,736,21349011,413,836336
07.02.20181.23851.23721.2381.24241.23521.2372+0.02 %204215,181,72045215,568,759464
08.02.20181.23141.23091.23451.23481.22541.2309-0.51 %20316,346,03819016,426,429492
09.02.20181.22841.231.22861.23051.2261.23-0.07 %1168,010,2072416,190,445186
12.02.20181.2271.2291.22711.23091.2241.229-0.08 %15196,026,7001834,882,054148
13.02.20181.23471.23881.23071.23881.23061.2388+0.80 %119659,307204,961,283150
14.02.20181.2351.2341.23851.2391.23211.234-0.39 %2256,846,65420810,788,340328
15.02.20181.24541.24881.24061.2521.24061.2488+1.20 %19215,865,23017610,292,285308
16.02.20181.25061.2461.24971.25621.24581.246-0.22 %1354,827,06614314,595,706434
19.02.20181.24211.23921.2471.2471.23921.2392-0.55 %110369,0771114,861,968444
20.02.20181.23691.23681.24021.24261.23451.237-0.18 %15222,076,1626216,206,082484
21.02.20181.23661.23371.23681.23691.23251.2325-0.36 %183,170,4729510,454,661314
22.02.20181.23121.2341.2551.2551.22791.2331+0.05 %1162,533,2347610,890,591326
23.02.20181.23621.23621.23621.23621.23621.2362+0.25 %1133,363110,943,205328
26.02.20181.23441.23241.23441.23711.23221.2324-0.31 %3141,066,7883210,650,538320
27.02.20181.23151.231.23161.23321.231.23-0.20 %1123,053,214925,104,586154
28.02.20181.22251.22241.2271.2271.2211.2224-0.62 %1296,881,52421014,614,100446
01.03.20181.21891.21741.22031.2221.2171.2174-0.41 %20152,828,2288717,143,136528
02.03.20181.22731.23211.22121.23221.22121.2321+1.21 %2193,387,01010418,374,523562
05.03.20181.23231.23271.23121.23321.23121.2322+0.01 %110587,3991818,999,087582
06.03.20181.23851.24071.23421.24221.23421.2422+0.81 %110881,1592720,074,227614
07.03.20181.24321.24221.24311.24421.24241.2424+0.02 %1397,322319,901,944614
12.03.20181.23231.23191.24031.24031.231.2319-0.84 %1152,268,1727117,437,334546
13.03.20181.23431.23721.23191.23721.23161.2372+0.43 %3302,846,8568916,288,080508
14.03.20181.23861.23751.23941.24111.23751.2375+0.02 %34225,582715,969,543496
15.03.20181.23791.23411.2361.23891.23161.2354-0.17 %5529,009,066277--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts


Copyright © Ukrainian Exchange, 2008-2022. 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