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
Saturday, 20.07.2024 05:43
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-9.15
Contract Trading Symbol:DEU5
First Trading Day:17.03.2015
Last Trading Day:15.09.2015
Delivery:15.09.2015
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
17.03.2015-1.057-----------
18.03.2015-1.057-----------
19.03.20151.0621.031.0941.0941.031.03-5022,483,965100--
20.03.2015-1.03------44,863,692200--
23.03.2015-1.03-----------
24.03.2015-1.03-----------
25.03.2015-1.03-----------
26.03.2015-1.03-----------
27.03.2015-1.03-----------
30.03.2015-1.03-----------
31.03.2015-1.03-----------
01.04.2015-1.03-----------
02.04.2015-1.03-----------
03.04.2015-1.03-----------
06.04.2015-1.03-----------
07.04.2015-1.03-----------
08.04.2015-1.03-----------
09.04.2015-1.03-----------
10.04.2015-1.03-----------
14.04.2015-1.03-----------
15.04.2015-1.03-----------
16.04.2015-1.03-----------
17.04.2015-1.03-----------
20.04.2015-1.03-----------
21.04.2015-1.03-----------
22.04.2015-1.03-----------
23.04.2015-1.03-----------
24.04.2015-1.03-----------
27.04.2015-1.03-----------
28.04.2015-1.03-----------
29.04.2015-1.03-----------
30.04.2015-1.03-----------
05.05.2015-1.03-----------
06.05.2015-1.03-----------
07.05.2015-1.03-----------
08.05.2015-1.03-----------
12.05.2015-1.03-----------
13.05.2015-1.03-----------
14.05.2015-1.03-----------
15.05.2015-1.03-----------
18.05.2015-1.03-----------
19.05.2015-1.03-----------
20.05.2015-1.03-----------
21.05.2015-1.03-----------
22.05.2015-1.03-----------
25.05.2015-1.03-----------
26.05.2015-1.03-----------
27.05.2015-1.03-----------
28.05.2015-1.03-----------
29.05.2015-1.03-----------
02.06.2015-1.03-----------
03.06.2015-1.03-----------
04.06.2015-1.03-----------
05.06.2015-1.03-----------
08.06.2015-1.03-----------
09.06.2015-1.092-----------
10.06.2015-1.1334-----------
11.06.2015-1.1242-----------
12.06.2015-1.1242-----------
15.06.20151.12411.1241.12381.12671.1211.124-5194,415,3451838,347,395346
16.06.20151.12571.1261.13221.13221.12261.1263+0.20 %215510,173,5974087,233,319290
17.06.20151.12821.1281.12781.12971.12621.1276+0.12 %1384,353,0901788,606,942352
18.06.20151.141.14061.1371.14381.1371.1406+1.15 %2442,553,58310512,749,769524
19.06.20151.13291.13511.13441.13611.1311.1351-0.48 %8397,304,63629816,012,853652
22.06.20151.13511.13841.1361.13851.13271.1384+0.29 %6293,262,93413216,312,735658
23.06.20151.12511.11761.12921.12941.1051.1176-1.83 %5738,398,31334711,587,883482
24.06.20151.12111.11981.12061.12481.11851.1196+0.18 %4437,058,50929710,919,673460
25.06.20151.1211.12111.1221.1231.11721.1214+0.16 %17548,486,5903579,557,301402
26.06.20151.11911.11931.12161.12291.11711.1193-0.19 %1264,139,36317612,043,540512
30.06.20151.121.12141.121.12551.11561.1214+0.19 %1534,589,10519512,677,480538
01.07.20151.11111.10861.11271.11621.10781.1086-1.14 %1529,989,33642811,922,447512
02.07.20151.10921.10931.10631.1131.10631.1093+0.06 %1593,099,93813312,959,960556
03.07.20151.11171.11141.11171.11251.11071.1114+0.19 %111817,8333512,987,954556
06.07.20151.10551.10511.1071.11051.10131.1046-0.61 %20426,024,62425612,656,708538
07.07.20151.09861.09581.10321.10321.09251.0957-0.81 %2859,614,64240314,182,648596
08.07.20151.10421.10531.10141.1081.10131.1053+0.88 %2658,248,86834010,394,070428
09.07.20151.10581.1071.10641.10741.10341.107+0.15 %1403,855,88715910,148,275418
10.07.20151.11661.11911.11241.12241.1111.1191+1.09 %91119,127,89437314,961,324610
13.07.20151.10881.10581.11561.11561.1051.1055-1.22 %10698,643,60835513,840,763570
14.07.20151.10461.10491.09941.10841.09941.1049-0.05 %1522,647,90210913,850,219570
15.07.20151.10011.0971.10151.10351.09671.0974-0.68 %1282,140,3288814,503,635598
16.07.20151.09041.09181.09291.09341.08651.0919-0.50 %1674,370,37618217,552,558730
17.07.20151.08751.08611.09121.09141.0861.0861-0.53 %1347,326,28130612,720,264532
20.07.20151.08471.0841.08561.08731.08341.0839-0.20 %1413,522,04814713,121,454548
21.07.20151.08751.09051.08381.09091.08381.0909+0.65 %3428,810,50736815,220,736634
22.07.20151.09341.09011.09421.09551.09011.0901-0.07 %1649,626,39940011,084,863462
23.07.20151.09861.09911.09851.10161.091.0991+0.83 %259117,402,68671920,049,871828
24.07.20151.09551.09461.09581.09721.09321.0946-0.41 %3405,634,12223320,344,109842
27.07.20151.10881.111.10791.11151.1061.111+1.50 %16012,401,47550717,238,961704
28.07.20151.10521.10451.10751.1081.10311.1045-0.58 %1403,419,05814017,816,723730
29.07.20151.10541.10451.10391.10741.10351.105+0.04 %15181,879,2327718,386,569754
30.07.20151.09551.09371.09611.09861.09231.0937-1.02 %16015,927,45167413,778,423584
31.07.20151.10171.11011.09361.11111.09341.1101+1.50 %17814,430,27362018,574,578792
03.08.20151.09821.09831.09841.09931.0961.0983-1.06 %5162,172,6289115,185,797636
04.08.20151.09771.0961.09721.09891.0961.096-0.21 %1322,078,1128717,458,002732
05.08.20151.08831.09081.08881.09311.08561.0908-0.47 %10536,594,97528114,914,615634
06.08.20151.08981.09211.09031.09221.08811.0919+0.10 %1497,979,44234019,566,743832
07.08.20151.091.0881.0951.0951.08651.089-0.27 %229011,609,04950515,419,584672
10.08.20151.09591.09741.09821.09821.09351.0974+0.77 %5447,475,71232019,417,418830
11.08.20151.10461.10711.09991.10851.09991.1071+0.88 %1484,254,16418022,882,347966
12.08.20151.11421.11761.10961.1181.10961.1173+0.92 %13404,314,87018125,489,8941,066
13.08.20151.11131.1121.11131.11291.1091.112-0.47 %20455,125,68021522,709,494952
14.08.20151.11531.11431.11441.11851.11271.1143+0.21 %10255,848,10924122,789,933940
17.08.20151.10951.10961.10731.11211.10731.1096-0.42 %1498,046,70132923,775,246972
18.08.20151.10641.10431.10811.1091.1031.1043-0.48 %56011,811,74048319,624,040804
19.08.20151.10461.10431.10681.10751.10281.1043-1485,951,03524416,824,691690
20.08.20151.11511.11591.1121.1191.11091.1174+1.19 %16612,006,76453320,018,051888
21.08.20151.12721.12961.12471.13061.12441.1294+1.07 %1529,638,96038723,960,717960
25.08.20151.15141.14631.15531.1561.1461.146+1.47 %5354,808,29518422,737,451874
26.08.20151.14181.13851.14731.14731.13611.1395-0.57 %1455,710,30723321,065,375862
27.08.20151.12841.12581.1311.13251.12331.1261-1.18 %1597,160,51729821,815,130910
28.08.20151.12811.12471.1291.13061.12431.1245-0.14 %1393,298,20713818,823,504790
31.08.20151.12211.12331.12271.12441.12041.1233-0.11 %5272,546,08610419,263,854786
01.09.20151.12781.12571.131.13251.1241.1255+0.20 %20484,645,51618918,546,819756
02.09.20151.12541.12441.12491.1291.12221.1245-0.09 %1403,391,63413718,995,873768
03.09.20151.11761.11361.12431.12431.11111.1137-0.96 %5395,466,67222217,666,849720
04.09.20151.11221.11191.11551.1181.10931.1119-0.16 %5185,295,63621716,590,776680
07.09.20151.11621.11561.1251.1251.11461.1156+0.33 %1202,472,34210016,407,208664
08.09.20151.11711.1181.11841.11841.11521.118+0.22 %9172,379,9269517,901,522714
09.09.20151.1171.11441.11851.11991.11381.1138-0.38 %1242,698,14711015,955,601652
10.09.20151.11961.12331.1191.12111.11751.1205+0.60 %2347,456,00130617,553,147718
11.09.20151.12861.12831.12961.12991.12531.1283+0.70 %5297,004,00128610,723,396438
14.09.20151.13311.13181.1341.13431.12981.1313+0.27 %2377,435,76029914,953,445602
15.09.20151.13041.1321.12951.13111.12951.1302-0.10 %20155,917,083238--
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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine