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 12:15
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-6.17
Contract Trading Symbol:DEM7
First Trading Day:16.12.2016
Last Trading Day:15.06.2017
Delivery:15.06.2017
•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
16.12.2016-1.0631-----------
19.12.2016-1.0631-----------
20.12.2016-1.0631-----------
21.12.2016-1.0631-----------
22.12.2016-1.0631-----------
23.12.2016-1.0631-----------
26.12.2016-1.0631-----------
27.12.2016-1.0631-----------
28.12.2016-1.0631-----------
29.12.2016-1.0631-----------
04.01.2017-1.0631-----------
05.01.2017-1.0631-----------
06.01.2017-1.0631-----------
10.01.2017-1.0631-----------
11.01.2017-1.0631-----------
12.01.2017-1.0631-----------
13.01.2017-1.0631-----------
16.01.2017-1.0631-----------
17.01.2017-1.0631-----------
18.01.2017-1.0631-----------
19.01.2017-1.0631-----------
20.01.2017-1.0631-----------
23.01.2017-1.0631-----------
24.01.2017-1.0631-----------
25.01.2017-1.0631-----------
26.01.2017-1.0631-----------
27.01.2017-1.0631-----------
30.01.2017-1.0631-----------
31.01.2017-1.0631-----------
01.02.2017-1.0631-----------
02.02.2017-1.0631-----------
03.02.2017-1.0631-----------
06.02.2017-1.0631-----------
07.02.2017-1.0631-----------
08.02.2017-1.0631-----------
09.02.2017-1.0631-----------
10.02.2017-1.0631-----------
13.02.2017-1.0631-----------
14.02.2017-1.0631-----------
15.02.2017-1.0631-----------
16.02.2017-1.0631-----------
17.02.2017-1.0631-----------
20.02.2017-1.0631-----------
21.02.2017-1.0631-----------
22.02.2017-1.0631-----------
23.02.2017-1.0631-----------
24.02.2017-1.0631-----------
27.02.2017-1.0631-----------
28.02.2017-1.0631-----------
01.03.2017-1.0631-----------
02.03.2017-1.0631-----------
03.03.2017-1.0631-----------
06.03.2017-1.0631-----------
07.03.2017-1.0631-----------
09.03.2017-1.0631-----------
10.03.2017-1.0631-----------
13.03.2017-1.0631-----------
14.03.2017-1.0653-----------
15.03.20171.06671.06641.0671.06721.0651.0664-19258,0579515,98018
16.03.20171.07181.07821.06751.07821.06751.0782+1.11 %1442,110,823732,908,887100
17.03.20171.08041.07891.0791.0821.0781.0789+0.06 %12161,162,880403,774,217130
20.03.20171.08031.08031.07891.08061.07891.0803+0.13 %17580,937204,705,614162
21.03.20171.08421.0851.07841.08551.07841.085+0.44 %1302,037,905708,448,825290
22.03.20171.08441.0861.08551.08631.0831.086+0.09 %1132,101,819726,431,726220
23.03.20171.08321.08381.0851.0851.0821.0838-0.20 %212615,485215,513,085188
24.03.20171.08411.08431.08261.08461.08261.0843+0.05 %44205,84075,646,950192
27.03.20171.09011.09161.08551.09351.08431.0916+0.67 %1272,190,408745,868,892198
28.03.20171.09041.0911.09091.0911.0891.091-0.06 %17473,165165,266,883178
29.03.20171.08421.081.08951.08951.07861.08-1.01 %25233,312,8951133,095,585106
30.03.20171.0781.07871.08011.08011.07711.0787-0.12 %28756,089262,327,93080
31.03.20171.07331.07181.07641.07641.07121.0715-0.67 %1241,073,134372,722,41594
03.04.20171.07131.07041.07291.07391.06991.0704-0.10 %114463,220163,066,310106
04.04.20171.06851.06881.0691.07011.0681.0683-0.20 %3152,752,894957,883,833272
05.04.20171.07021.0711.06971.07271.06851.071+0.25 %1185,783,5421999,598,100330
06.04.20171.06981.06961.07031.07091.06861.0696-0.13 %1142,493,3908614,145,924488
07.04.20171.06741.06641.06851.07071.0651.0664-0.30 %1284,894,83117022,321,694776
10.04.20171.06421.06281.0651.06571.0611.0628-0.34 %4274,528,53315829,712,4491,038
11.04.20171.06371.06351.06351.06411.06351.0635+0.07 %13114,422429,860,0291,044
12.04.20171.06461.06411.06511.06511.06411.0641+0.06 %1257,225229,742,8141,040
13.04.20171.06671.06561.06221.06861.06221.0656+0.14 %1171,318,2524630,631,2541,070
14.04.20171.06631.06631.0661.06631.06541.0663+0.07 %5041,515,2085333,564,3551,174
18.04.20171.07141.0721.06831.07251.06831.072+0.54 %211460,1781633,324,9821,158
19.04.20171.07431.0741.07251.07561.0721.074+0.19 %1181,985,5736930,494,3661,060
20.04.20171.07791.07861.07441.081.07441.0785+0.42 %114490,2791730,591,3671,060
21.04.20171.07461.07281.07831.07831.07151.0728-0.53 %813833,0742930,514,4031,064
24.04.20171.08741.0871.0751.08821.0751.087+1.32 %13415,228,0255251,623,69456
25.04.20171.09021.09171.0881.09171.08751.0917+0.43 %110319,367111,744,44360
26.04.20171.09381.08961.09581.0971.08961.0896-0.19 %3271,919,542662,549,54888
27.04.20171.0921.0891.0891.09461.0891.09+0.04 %5261,652,720574,337,204150
28.04.20171.09321.09351.091.09611.08931.0935+0.32 %18900,146315,169,893178
03.05.20171.09151.09381.09111.09381.09051.0938+0.03 %16521,162184,468,295154
04.05.20171.09351.0951.09321.0951.09321.095+0.11 %14376,509135,104,343176
05.05.20171.09741.0981.0971.0981.0971.098+0.27 %14145,45755,355,727184
10.05.20171.091.08841.1011.1011.08751.0884-0.87 %25519,093184,837,731168
11.05.20171.08791.08791.08951.091.0871.0879-0.05 %114977,600343,105,216108
12.05.20171.0931.0931.08891.09351.08891.093+0.47 %2562,285,915797,465,594258
15.05.20171.09561.09941.09231.11.09231.0994+0.59 %1111,304,7714510,067,161346
16.05.20171.1031.10831.09881.10951.09451.1083+0.81 %5272,070,0847110,780,980368
17.05.20171.11071.11321.10781.11391.10781.1132+0.44 %1171,232,3744211,116,167378
18.05.20171.11431.11331.11551.11631.11141.1133+0.01 %210676,4592312,106,575412
19.05.20171.1141.11871.1131.11981.1091.1187+0.48 %114881,2833011,622,913394
22.05.20171.12281.12581.12111.12581.11961.1258+0.64 %18295,7611011,447,278386
23.05.20171.12491.1241.1261.12621.1231.124-0.16 %1131,893,7876414,606,177494
24.05.20171.12041.12041.12271.12271.11881.1204-0.32 %1101,765,6816011,889,130404
25.05.20171.12411.12381.12411.1271.12271.1238+0.30 %111443,0441511,811,856400
26.05.20171.1221.11881.12211.12391.11881.1188-0.44 %16206,909711,966,943406
29.05.20171.121.12031.11951.12031.11951.1203+0.13 %1388,664311,825,348400
30.05.20171.11711.11931.11811.11931.11531.1193-0.09 %14353,4061211,921,951404
31.05.20171.12291.1221.1221.12431.1221.122+0.24 %14177,260612,221,346414
01.06.20171.12381.12371.1251.1251.12241.1237+0.15 %19265,713912,280,387416
02.06.20171.12461.12861.12241.12861.12241.1286+0.44 %13147,783512,220,175412
06.06.20171.12651.1281.12861.12861.1251.128-0.05 %2571,626,2375512,316,163416
07.06.20171.1261.1251.12761.12931.12131.125-0.27 %516855,7462912,205,213414
08.06.20171.12321.1231.12481.12661.12091.123-0.18 %25193,671,9011256,520,149222
09.06.20171.12021.11751.1231.12381.11611.1175-0.49 %1193,160,63810811,385,839390
12.06.20171.11921.11921.11921.11921.11921.1192+0.15 %1129,178111,437,686392
13.06.20171.12151.12031.12071.12171.12031.1203+0.10 %13349,8431212,114,927416
14.06.20171.12671.12751.12471.12761.12461.1275+0.64 %56293,1111011,967,419408
15.06.20171.11861.11661.12721.12811.1161.117-0.93 %1233,200,093110--
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