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
Thursday, 23.05.2019 16:06
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-6.16
Contract Trading Symbol:DEM6
First Trading Day:16.12.2015
Last Trading Day:15.06.2016
Delivery:15.06.2016
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
16.12.2015-1.095-----------
17.12.2015-1.095-----------
18.12.2015-1.095-----------
21.12.2015-1.095-----------
22.12.2015-1.095-----------
23.12.2015-1.095-----------
24.12.2015-1.095-----------
25.12.2015-1.095-----------
28.12.2015-1.095-----------
29.12.2015-1.095-----------
30.12.2015-1.095-----------
05.01.2016-1.095-----------
06.01.2016-1.095-----------
11.01.2016-1.095-----------
12.01.2016-1.095-----------
13.01.2016-1.095-----------
14.01.2016-1.095-----------
15.01.2016-1.095-----------
18.01.2016-1.095-----------
19.01.2016-1.095-----------
20.01.2016-1.095-----------
21.01.2016-1.095-----------
22.01.2016-1.095-----------
25.01.2016-1.095-----------
26.01.2016-1.095-----------
27.01.2016-1.095-----------
28.01.2016-1.095-----------
29.01.2016-1.095-----------
01.02.2016-1.095-----------
02.02.2016-1.095-----------
03.02.2016-1.095-----------
04.02.2016-1.095-----------
05.02.2016-1.095-----------
08.02.2016-1.095-----------
09.02.2016-1.095-----------
10.02.2016-1.095-----------
11.02.2016-1.095-----------
12.02.2016-1.095-----------
15.02.2016-1.095-----------
16.02.2016-1.095-----------
17.02.2016-1.095-----------
18.02.2016-1.095-----------
19.02.2016-1.095-----------
22.02.2016-1.095-----------
23.02.2016-1.095-----------
24.02.2016-1.1-----------
25.02.2016-1.1-----------
26.02.2016-1.1-----------
29.02.2016-1.1-----------
01.03.2016-1.1-----------
02.03.2016-1.1-----------
03.03.2016-1.1-----------
04.03.2016-1.1-----------
09.03.2016-1.1-----------
10.03.2016-1.1018-----------
11.03.20161.11181.11491.10891.11491.10891.1149-119689,653241,383,10648
14.03.20161.11631.11311.11541.12191.11311.1131-0.16 %1392,427,522823,247,197110
15.03.20161.11331.11211.11311.11481.11211.1121-0.09 %119867,845293,826,406128
16.03.20161.11191.10931.11261.1141.10921.1092-0.26 %2272,775,093931,786,13060
17.03.20161.12841.13481.11051.13641.11051.1359+2.41 %11146,629,75322013,273,616438
18.03.20161.1311.13291.13541.13541.12881.1329-0.26 %1324,392,80214810,465,164352
21.03.20161.12921.12881.13061.13061.1271.1288-0.36 %2271,021,2983410,989,710366
22.03.20161.12561.12611.12761.12831.12211.1261-0.24 %1252,321,644797,703,151262
23.03.20161.12321.12021.1261.1261.11961.1201-0.53 %1272,426,819836,881,795236
24.03.20161.11931.1181.11971.12071.11751.1175-0.23 %29734,938256,048,809206
25.03.20161.11981.11911.11951.121.11911.1191+0.14 %18671,451235,076,497174
28.03.20161.12251.12251.12251.12251.12251.1225+0.30 %1129,49515,191,125176
29.03.20161.12271.12261.12341.12451.12021.1226+0.01 %1371,386,569475,840,537198
30.03.20161.13061.13481.12181.13591.12181.1343+1.04 %2574,426,24514812,967,366432
31.03.20161.13921.1431.13771.14361.13451.1436+0.82 %1442,897,8549717,024,988568
01.04.20161.14121.141.14111.14391.13981.14-0.32 %114506,5281716,667,666560
04.04.20161.13961.14251.13751.14251.13751.1425+0.22 %1321,481,5865017,408,472586
05.04.20161.13931.1381.14051.14051.13751.138-0.39 %113594,2562016,619,814560
06.04.20161.13851.14071.141.14611.13551.1405+0.22 %2432,364,7468014,926,232504
07.04.20161.14031.13741.141.14451.13651.1374-0.27 %2352,441,8258314,027,254478
08.04.20161.13971.1411.13891.14171.1381.141+0.32 %1251,080,8193714,446,338494
11.04.20161.14241.14571.14061.1451.14061.145+0.35 %112438,1151514,998,149512
12.04.20161.14341.1391.1461.1471.1391.139-0.52 %1271,811,2146214,666,385504
13.04.20161.13441.131.1381.14151.131.13-0.79 %1381,561,1925413,016,768452
14.04.20161.12941.12951.13021.13121.12661.129-0.09 %1231,390,2204812,919,153446
15.04.20161.12921.13021.12831.1311.12691.1302+0.11 %125776,6592713,186,667458
18.04.20161.1321.1321.13231.1331.13021.132+0.16 %119692,5122413,965,554484
19.04.20161.13541.13961.13461.13961.13251.1396+0.67 %1221,040,0103615,077,972520
20.04.20161.13791.13551.13831.141.13551.1355-0.36 %118693,9472414,657,294508
21.04.20161.13381.13071.13451.14051.131.1304-0.45 %2855,236,12518211,993,239418
22.04.20161.131.1271.13151.1321.1271.127-0.30 %3402,405,6888411,253,523394
25.04.20161.12631.12771.1261.12821.1241.1277+0.06 %1301,769,8516212,118,056424
26.04.20161.13031.13351.12811.1351.1281.1335+0.51 %1411,944,7006814,454,972504
27.04.20161.13251.1341.1331.1351.13051.134+0.04 %1281,142,2844013,783,089482
28.04.20161.1361.13451.13261.13781.12951.1345+0.04 %1433,662,22012812,915,538452
29.04.20161.13881.14511.13371.14511.13351.1451+0.93 %125717,4652513,851,624480
04.05.20161.15211.15121.14991.15361.14931.1512+0.53 %1101,045,3123615,841,098546
05.05.20161.14621.14291.14881.14881.14451.1445-0.58 %152,246,2307811,198,815390
06.05.20161.14291.14381.14231.14381.1421.1438-0.06 %15172,546611,167,067388
10.05.20161.141.141.14271.14311.1381.14-0.33 %110315,9551111,029,275384
11.05.20161.14131.14341.1391.1431.1391.143+0.26 %16173,448611,178,838386
12.05.20161.14311.1421.14321.1451.141.142-0.09 %115607,6792111,101,294384
13.05.20161.13421.13161.14071.14071.13161.1316-0.91 %1361,558,797549,043,737314
16.05.20161.13211.13451.13081.13451.131.1345+0.26 %118862,443308,873,080308
17.05.20161.13371.13471.13341.13521.13161.1347+0.02 %1451,403,976499,865,411344
18.05.20161.12881.12751.1351.13511.12681.1275-0.64 %1352,708,720957,348,095258
19.05.20161.12311.11951.1291.12921.11951.1195-0.71 %1432,298,226816,448,330228
20.05.20161.12321.12341.12251.12381.12251.1238+0.38 %29707,645255,945,388210
23.05.20161.12111.121.12231.12231.121.12-0.34 %1151,212,444435,852,583208
24.05.20161.11871.11671.12091.1231.11611.1167-0.30 %124786,959286,513,001232
25.05.20161.11541.11531.11561.1161.11451.1148-0.17 %18448,266167,003,443250
26.05.20161.11991.121.1151.12151.1151.12+0.47 %19449,754166,578,025234
27.05.20161.11691.1161.11771.11771.1161.116-0.36 %15140,36756,564,117234
30.05.20161.11391.1151.1151.1151.11251.115-0.09 %110673,060246,344,051226
31.05.20161.11661.11691.1161.1171.1161.1169+0.17 %14112,29546,346,378226
01.06.20161.11691.11771.11481.11851.11351.1177+0.07 %25211,429,992517,295,070260
02.06.20161.11981.1161.1171.12191.11551.1155-0.20 %1331,514,708547,659,799274
03.06.20161.12671.13241.11541.13231.11421.1321+1.49 %1554,957,90117611,268,279398
06.06.20161.13471.13551.13461.13611.13291.1355+0.30 %1222,389,7498412,991,074458
07.06.20161.13731.13561.1391.1391.13451.135-0.04 %16340,7151213,154,994464
08.06.20161.13941.14081.1371.14091.1371.1408+0.51 %1141,136,8424012,064,958424
09.06.20161.13391.13211.13851.13851.13171.1317-0.80 %1195,160,02218210,926,425386
10.06.20161.13161.12951.13181.13291.1291.1301-0.14 %114452,9001610,736,816380
13.06.20161.12711.1261.12991.131.12591.126-0.36 %1315,184,98518410,798,011384
14.06.20161.12171.1211.12481.12481.1211.121-0.44 %30171,537,325558,883,362318
15.06.20161.12311.1231.12231.12391.12231.1224+0.12 %14139,7835--
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, 2008-2019. 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