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
Sunday, 28.11.2021 01:25
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-6.18
Contract Trading Symbol:DEM8
First Trading Day:18.12.2017
Last Trading Day:15.06.2018
Delivery:15.06.2018
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
18.12.2017-1.1887-----------
19.12.2017-1.1887-----------
20.12.2017-1.1887-----------
21.12.2017-1.1887-----------
22.12.2017-1.1887-----------
26.12.2017-1.1887-----------
27.12.2017-1.1887-----------
28.12.2017-1.1887-----------
03.01.2018-1.1887-----------
04.01.2018-1.1887-----------
05.01.2018-1.1887-----------
09.01.2018-1.1887-----------
10.01.2018-1.1887-----------
11.01.2018-1.1887-----------
12.01.2018-1.1887-----------
15.01.2018-1.1887-----------
16.01.2018-1.1887-----------
17.01.2018-1.1887-----------
18.01.2018-1.1887-----------
19.01.2018-1.1887-----------
22.01.2018-1.1887-----------
23.01.2018-1.1887-----------
24.01.2018-1.1887-----------
25.01.2018-1.1887-----------
26.01.2018-1.1887-----------
29.01.2018-1.1887-----------
30.01.2018-1.1887-----------
31.01.2018-1.1887-----------
01.02.2018-1.1887-----------
02.02.2018-1.1887-----------
05.02.2018-1.1887-----------
06.02.2018-1.1887-----------
07.02.2018-1.1887-----------
08.02.2018-1.1887-----------
09.02.2018-1.1887-----------
12.02.2018-1.1887-----------
13.02.2018-1.1887-----------
14.02.2018-1.1887-----------
15.02.2018-1.1887-----------
16.02.2018-1.1887-----------
19.02.2018-1.1887-----------
20.02.2018-1.1887-----------
21.02.2018-1.1887-----------
22.02.2018-1.1887-----------
23.02.2018-1.1887-----------
26.02.2018-1.1887-----------
27.02.2018-1.1887-----------
28.02.2018-1.1887-----------
01.03.2018-1.1887-----------
02.03.2018-1.1887-----------
05.03.2018-1.1887-----------
06.03.2018-1.1887-----------
07.03.2018-1.1887-----------
12.03.2018-1.2406-----------
13.03.20181.24281.24551.2411.24621.2411.2451-671,095,071342,194,92168
14.03.20181.24761.24781.24761.24781.24761.2478+0.22 %12194,76262,597,17180
15.03.20181.24521.2421.24451.24671.2421.242-0.46 %1172,944,266906,787,184208
16.03.20181.24091.23581.24011.24281.23581.2358-0.50 %1225,493,9111682,149,49866
19.03.20181.23861.23951.23881.24081.23631.2395+0.30 %1213,045,301932,949,16990
20.03.20181.24031.23641.24041.24361.23531.2364-0.25 %1262,250,924692,081,18864
21.03.20181.23581.23821.23421.23821.2341.2382+0.15 %2171,558,936481,366,72242
22.03.20181.23871.23881.2371.24541.23391.2388+0.05 %1311,723,523532,471,74576
23.03.20181.24121.24251.23791.24351.23781.2426+0.31 %18260,80382,610,79080
26.03.20181.24841.25121.24531.25191.24351.2511+0.68 %116558,259172,764,64584
27.03.20181.25191.2471.25351.25531.2471.247-0.33 %113428,133133,083,56094
28.03.20181.24461.24191.24831.24831.24191.2419-0.41 %1101,117,333343,082,48394
29.03.20181.23991.2411.24141.24331.23821.241-0.07 %112888,622273,425,991104
30.03.20181.23941.23981.23691.24341.23691.2398-0.10 %15195,63263,261,542100
02.04.20181.2411.24121.23911.24171.23911.2412+0.11 %16194,79563,312,045102
03.04.20181.2371.23351.2361.24061.23431.2343-0.56 %112488,543153,572,572110
04.04.20181.23591.23731.23381.23841.2331.2373+0.24 %114454,402143,834,435118
05.04.20181.23311.23141.23351.2351.23141.2314-0.48 %111353,581113,980,264124
06.04.20181.23151.23431.23051.23481.22951.2348+0.28 %29512,846163,983,516124
10.04.20181.23851.24251.23351.24271.23351.2425+0.62 %18257,37083,872,947120
11.04.20181.24391.24441.24351.24451.24351.2445+0.16 %1396,74833,742,428116
12.04.20181.24041.23631.24431.24441.23621.2362-0.67 %117676,925213,983,731124
13.04.20181.23951.23921.23831.24061.23831.2405+0.35 %16226,67874,079,121126
16.04.20181.24351.2451.24081.2451.24081.245+0.36 %110389,314123,767,831116
17.04.20181.24441.24121.24321.24741.24121.2412-0.30 %17357,020114,014,388124
18.04.20181.24371.24411.24111.24411.24061.2441+0.23 %2571,008,088315,139,795158
19.04.20181.24291.24341.24441.24441.24151.2434-0.06 %15162,99055,021,963154
20.04.20181.23791.23251.24181.24181.23251.2325-0.88 %19324,053104,710,690146
23.04.20181.23161.22711.2321.23471.22711.2271-0.44 %49997,487314,937,063154
24.04.20181.22721.22791.22931.22931.22631.2266-0.04 %16835,216265,850,046182
25.04.20181.22561.22341.22851.22851.22261.2226-0.33 %36901,555285,463,727170
26.04.20181.22351.22261.22141.22571.22081.2246+0.16 %1103,722,5951165,644,151176
27.04.20181.21391.21441.21711.21711.21161.2144-0.83 %1111,240,183395,344,426168
02.05.20181.20411.2021.20781.20781.2021.202-1.02 %311913,273295,658,917180
03.05.20181.20251.20151.20141.20561.19961.2015-0.04 %1111,070,830344,342,751138
04.05.20181.20181.19671.20061.2031.19651.1965-0.42 %1162,181,310695,288,605168
07.05.20181.1961.19541.19771.19781.19481.1954-0.09 %2133,710,3501189,051,097288
08.05.20181.19311.18841.19791.19791.18841.1884-0.59 %2248,039,2202575,110,020164
10.05.20181.1941.19371.19311.19791.18961.1937+0.45 %2245,003,7711605,627,878180
11.05.20181.19651.1991.19331.1991.19241.1983+0.38 %3162,256,861725,465,584174
14.05.20181.19881.20281.19721.20281.19671.2028+0.38 %2173,262,8421044,721,808150
15.05.20181.19391.18751.19931.20031.18751.1875-1.27 %1192,034,079654,481,996144
16.05.20181.18661.18251.18861.18941.17951.182-0.46 %4202,674,392864,958,592160
17.05.20181.18311.18381.18341.18551.1821.1838+0.15 %2172,169,009706,696,650216
18.05.20181.18321.17991.18361.18521.17991.1799-0.33 %14649,678216,664,038216
21.05.20181.17671.17941.17511.17941.17511.1794-0.04 %111828,714277,014,044228
22.05.20181.18151.1811.181.18391.17921.181+0.14 %181,139,716376,404,486208
23.05.20181.17561.17331.18121.18141.1711.1733-0.65 %1151,011,820335,875,542192
24.05.20181.17361.17571.17241.17571.17061.1757+0.20 %14122,55945,893,361192
25.05.20181.17031.16851.17121.17121.16851.1685-0.61 %13275,42095,316,690174
29.05.2018-1.1685---------5,306,361174
30.05.20181.16131.16611.15891.16611.15781.1661-672,063,994686,522,144214
31.05.20181.16731.1681.16281.17131.16281.168+0.16 %2071,890,585627,871,828258
01.06.20181.171.16811.16951.17161.1681.168-16611,078207,137,854234
04.06.20181.1731.1731.16881.17521.16881.173+0.43 %314551,784187,479,493244
05.06.20181.1711.16881.171.17251.1691.169-0.34 %49490,055167,581,670248
06.06.20181.17841.17751.17991.17991.1771.1775+0.73 %14154,14457,516,720244
07.06.20181.18011.18321.1771.18321.1771.1832+0.48 %1261,77127,555,819244
08.06.2018-1.178---------7,512,438244
11.06.2018-1.1816---------7,522,393244
12.06.20181.181.181.181.181.181.18-14123,13347,326,414238
13.06.2018-1.1805---------7,341,010238
14.06.20181.1811.1811.1811.1811.1811.181-1130,96517,307,683236
15.06.20181.1621.15961.1631.1631.1621.162-1.61 %4642,538,05183--
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, 2008-2021. 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