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
Tuesday, 04.08.2020 17:57
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-6.15
Contract Trading Symbol:DEM5
First Trading Day:26.02.2015
Last Trading Day:15.06.2015
Delivery:15.06.2015
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
26.02.2015-1.135-----------
27.02.2015-1.135-----------
02.03.2015-1.135-----------
03.03.2015-1.135-----------
04.03.2015-1.135-----------
05.03.2015-1.135-----------
06.03.2015-1.135-----------
10.03.20151.07751.07741.07741.07761.07741.0776-1246,778246,7742
11.03.20151.06191.05821.06771.06771.05821.0582-1.80 %15191,0068428,25718
12.03.20151.06291.06451.05921.06561.05921.0645+0.60 %57396,47617513,84822
13.03.20151.0551.05321.0631.0631.05241.0537-1.02 %114783,270341,103,86348
16.03.20151.05581.05791.05471.0621.0541.062+0.79 %212580,314251,674,64772
17.03.20151.06261.06291.06011.06531.05881.0629+0.08 %25193,158,5661334,465,833188
18.03.20151.06161.0621.06161.06411.06011.062-0.08 %25289,576,7433864,666,060188
19.03.20151.06711.06661.06621.0741.06561.0666+0.43 %3618,785,8543526,087,127244
20.03.20151.07671.07851.07081.0821.06991.0781+1.08 %16714,151,1265686,937,423278
23.03.20151.0921.09381.08031.09541.08031.0944+1.51 %18711,467,9034535,325,111210
24.03.20151.09751.09271.10011.10321.09091.0915-0.26 %57313,176,0225147,810,026306
25.03.20151.09861.09761.0971.10221.09511.0975+0.55 %17313,638,7175266,527,924252
26.03.20151.09991.0931.10411.10491.0921.093-0.41 %108614,684,4585687,296,420284
27.03.20151.08691.08851.08351.09011.08241.0885-0.41 %5569,857,1463867,365,151288
30.03.20151.0851.08441.0841.08771.08271.0846-0.36 %10332,376,572937,508,634294
31.03.20151.0761.07541.07851.07871.07291.0754-0.85 %3555,035,0151998,698,934344
01.04.20151.07631.07551.07551.08071.0731.0755+0.01 %1505,199,0072057,906,907312
02.04.20151.0851.08971.08291.091.08141.0897+1.32 %18612,571,27249317,363,817678
03.04.20151.09831.1011.08831.10331.08831.101+1.04 %1676,485,76825316,755,311652
06.04.20151.09991.10361.09951.10371.09831.1036+0.24 %1251,317,1805118,192,302702
07.04.20151.08751.08771.09411.09491.0851.0877-1.44 %510711,245,82243910,043,385392
08.04.20151.08721.08651.08741.0891.08571.0865-0.11 %1423,148,22712310,794,216422
09.04.20151.07581.07311.08011.08011.0731.073-1.24 %1445,197,09220612,884,562512
10.04.20151.0611.06171.06361.06421.05841.0619-1.03 %1628,712,6593586,575,326270
14.04.20151.05981.06831.06251.06921.05531.0681+0.58 %16310,083,7254147,365,564300
15.04.20151.0621.06421.06151.06781.05911.0642-0.36 %16510,221,13243910,125,789434
16.04.20151.07091.07391.06741.07611.06441.0739+0.91 %5717,880,48334012,550,847540
17.04.20151.07931.07731.07921.0841.07511.077+0.29 %25608,474,14337216,007,045704
20.04.20151.07461.07471.07761.07911.07271.0747-0.21 %1817,861,24632713,752,825572
21.04.20151.06941.06951.06731.07151.06711.0695-0.48 %1426,313,69826315,413,913642
22.04.20151.07631.07491.07551.10151.07131.0749+0.50 %18312,526,12651510,979,008452
23.04.20151.07151.07641.06721.07861.0671.0764+0.14 %9917,284,91830220,306,165838
24.04.20151.08541.08241.07881.091.07881.0826+0.58 %216020,395,94383711,275,947464
27.04.20151.08441.08571.08731.08731.08281.0856+0.28 %15111,797,81647515,367,460618
28.04.20151.09381.09511.08811.09541.08751.0951+0.88 %25678,768,78336012,974,060532
29.04.20151.10271.10831.0991.10831.09871.1083+1.20 %27411,734,51850515,928,328682
30.04.20151.11841.11451.11561.12371.1131.1136+0.48 %2510129,567,1361,2518,149,013346
05.05.20151.11211.11711.11121.11711.10841.1171+0.31 %4738,435,70635910,621,193450
06.05.20151.12471.13431.12291.1351.12221.135+1.60 %78511,421,42348310,111,688424
07.05.20151.13641.12771.13781.13921.12771.1277-0.64 %16110,353,51743911,795,193504
08.05.20151.12331.12361.12181.12851.11321.1237-0.36 %58312,767,04455216,009,365692
12.05.20151.12481.12531.12251.12811.1221.1252+0.13 %3543,345,23814416,826,679724
13.05.20151.12621.13391.12451.1341.12061.134+0.78 %210218,694,69180717,026,177730
14.05.20151.14271.14041.10241.14471.10241.1403+0.56 %2605,994,03525513,231,226564
15.05.20151.13551.13611.13941.14031.13271.1361-0.37 %7471,997,7068511,663,554496
18.05.20151.13951.13481.13971.14231.13481.1348-0.11 %12324,505,44117912,883,590514
19.05.20151.11721.11571.11811.12211.11351.1157-1.68 %2787,716,56032515,365,143648
20.05.20151.11291.11091.10921.1151.10921.1112-0.40 %6528,083,94334914,335,466620
21.05.20151.11421.11171.11171.11831.1111.1117+0.04 %1321,475,0806414,028,011610
22.05.20151.11191.10231.11711.12051.10051.1023-0.85 %11025,513,88423814,562,035634
25.05.20151.09841.09781.0981.09951.09641.0978-0.41 %6282,877,27612414,982,038646
26.05.20151.09131.09231.09041.0941.0891.0923-0.50 %2351,567,2056715,124,242646
27.05.20151.08711.08641.09221.09221.0831.0871-0.48 %122846,7333714,681,994642
28.05.20151.09171.08921.09221.09431.08831.0892+0.19 %7401,907,2308314,947,843652
29.05.20151.09841.09991.09511.10011.09511.1001+1.00 %3498,731,43537710,992,667474
02.06.20151.10521.11291.09811.12091.0951.1129+1.16 %69114,021,13860219,372,021826
03.06.20151.11461.12131.11441.12341.11011.121+0.73 %2594,051,40317319,554,866830
04.06.20151.12851.12721.12461.13741.12441.1256+0.41 %1011425,291,3481,06620,001,517844
05.06.20151.11581.10711.12611.12761.10551.1082-1.55 %109812,105,95751616,992,692730
08.06.20151.11661.12071.11551.12231.11151.1212+1.17 %1603,322,42514118,636,302788
09.06.20151.12571.12511.1261.13081.12051.1251+0.35 %310310,034,74242117,438,172732
10.06.20151.1311.13141.13651.1371.12661.1314+0.56 %2510012,319,78951520,148,504842
11.06.20151.12391.12251.12791.12861.11881.1223-0.80 %19218,978,05580319,922,097844
12.06.20151.1221.1251.11811.1251.11811.125+0.24 %44189,020819,995,331844
15.06.20151.12311.12181.12321.12531.12081.1225-0.22 %77011,426,558474--
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