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, 24.10.2019 07:57
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-9.16
Contract Trading Symbol:DEU6
First Trading Day:16.03.2016
Last Trading Day:15.09.2016
Delivery:15.09.2016
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
16.03.2016-1.1131-----------
17.03.2016-1.1131-----------
18.03.2016-1.1131-----------
21.03.2016-1.1131-----------
22.03.2016-1.1131-----------
23.03.2016-1.1131-----------
24.03.2016-1.1131-----------
25.03.2016-1.1131-----------
28.03.2016-1.1131-----------
29.03.2016-1.1131-----------
30.03.2016-1.1131-----------
31.03.2016-1.1131-----------
01.04.2016-1.1131-----------
04.04.2016-1.1131-----------
05.04.2016-1.1131-----------
06.04.2016-1.1131-----------
07.04.2016-1.1131-----------
08.04.2016-1.1131-----------
11.04.2016-1.1131-----------
12.04.2016-1.1131-----------
13.04.2016-1.1131-----------
14.04.2016-1.1131-----------
15.04.2016-1.1131-----------
18.04.2016-1.1131-----------
19.04.2016-1.1131-----------
20.04.2016-1.1131-----------
21.04.2016-1.1131-----------
22.04.2016-1.1131-----------
25.04.2016-1.1131-----------
26.04.2016-1.1131-----------
27.04.2016-1.1131-----------
28.04.2016-1.1131-----------
29.04.2016-1.1131-----------
04.05.2016-1.1131-----------
05.05.2016-1.1131-----------
06.05.2016-1.1131-----------
10.05.2016-1.1131-----------
11.05.2016-1.1131-----------
12.05.2016-1.1131-----------
13.05.2016-1.1131-----------
16.05.2016-1.1131-----------
17.05.2016-1.1131-----------
18.05.2016-1.1131-----------
19.05.2016-1.1131-----------
20.05.2016-1.1131-----------
23.05.2016-1.1131-----------
24.05.2016-1.1131-----------
25.05.2016-1.1131-----------
26.05.2016-1.1131-----------
27.05.2016-1.1131-----------
30.05.2016-1.1131-----------
31.05.2016-1.1131-----------
01.06.2016-1.1131-----------
02.06.2016-1.1131-----------
03.06.2016-1.1131-----------
06.06.2016-1.1131-----------
07.06.2016-1.1131-----------
08.06.2016-1.1131-----------
09.06.2016-1.1131-----------
10.06.20161.13281.1331.13251.1331.13251.133-1256,6722113,3694
13.06.20161.1291.131.13351.13351.12821.13-0.26 %1132,424,750864,966,671176
14.06.20161.12631.12551.12751.12751.1251.1255-0.40 %19252,60094,655,840166
15.06.20161.12581.12671.12471.1271.12471.127+0.13 %14140,11154,655,493166
16.06.20161.12561.11891.13551.13551.11851.1185-0.75 %1663,392,0681213,733,997134
17.06.20161.1271.13131.11911.13151.11911.1315+1.16 %1523,031,8591086,650,348236
21.06.20161.13331.12911.1281.1381.1281.1289-0.23 %3411,523,768546,915,884246
22.06.20161.13231.13411.1311.1351.12851.1341+0.46 %1372,198,971789,487,914336
23.06.20161.13951.14091.13591.1451.13091.1405+0.56 %1562,353,8928311,528,025406
24.06.20161.11611.111.1411.1411.10811.11-2.67 %11158,911,5803213,037,042110
29.06.20161.11481.11461.1171.121.10891.1146+0.41 %1924,073,1911472,825,824102
30.06.20161.11471.11411.11451.1181.1091.114-0.05 %7944,731,9161712,821,136102
01.07.20161.11251.11891.11371.11951.1071.1195+0.49 %1934,804,5911743,166,083114
04.07.20161.11571.11661.1171.1171.11351.1169-0.23 %119858,555312,938,005106
05.07.20161.11781.11761.11741.1191.11631.1176+0.06 %1251,444,392523,832,463138
06.07.20161.11161.11011.11531.11531.1081.1101-0.67 %1572,429,227883,418,446124
07.07.20161.11151.11251.11021.11491.1091.1125+0.22 %1551,903,287693,589,274130
08.07.20161.10851.10791.11011.1141.10351.1079-0.41 %1782,312,641843,302,003120
11.07.20161.1071.10951.10621.10951.1051.1095+0.14 %117467,717173,309,022120
12.07.20161.11181.11091.10871.11451.1071.1109+0.13 %1332,430,689885,630,373204
13.07.20161.10971.11121.11031.1121.10711.1112+0.03 %25373,800,9891383,806,022138
14.07.20161.11461.11431.11281.11891.11251.1145+0.30 %1648,290,8813006,410,176232
15.07.20161.11321.11041.11311.1171.111.11-0.40 %1322,485,414904,627,713168
18.07.20161.10891.10881.10951.10951.10691.1088-0.11 %215854,338315,511,556200
19.07.20161.10651.10451.10951.1111.10421.1042-0.42 %1672,278,819837,673,420280
20.07.20161.10251.10281.10251.10431.10171.1042-120547,123207,771,157284
21.07.20161.10581.10381.10151.10751.10151.1038-0.04 %1411,893,841696,136,850224
22.07.20161.10371.10351.10251.1061.1011.1035-0.03 %1422,628,989967,447,550272
25.07.20161.11.10071.10161.1021.09821.1011-0.22 %1351,771,999657,856,568288
26.07.20161.10231.10151.10011.10451.10011.1015+0.04 %119928,846346,825,033250
27.07.20161.1021.1031.10131.1031.10121.103+0.14 %16300,744117,060,338258
28.07.20161.11021.11241.1051.11351.0991.1124+0.85 %2524,818,2251754,689,690170
29.07.20161.11351.11841.11121.11841.10951.1184+0.54 %2563,673,7631336,658,462240
01.08.20161.11921.11791.11881.1221.11751.1175-0.08 %8251,555,145567,434,146268
02.08.20161.12161.12351.11941.12351.11941.1235+0.54 %119918,771337,585,832272
03.08.20161.1221.12051.12461.12461.121.1205-0.27 %4161,698,596617,563,809272
04.08.20161.11621.1161.1181.11931.11351.116-0.40 %5392,575,523936,700,622242
05.08.20161.11131.1071.11551.11751.1071.107-0.81 %5644,493,2471633,350,096122
08.08.20161.11031.10971.10861.1121.10851.1103+0.30 %1161,212,690443,691,235134
09.08.20161.11091.11141.10871.1121.10871.1113+0.09 %4283,749,0011365,956,980216
10.08.20161.11491.11981.11251.12031.11171.12+0.78 %1493,679,7731338,336,820300
11.08.20161.11691.11851.1181.121.11581.1185-0.13 %1152,304,250837,117,082256
12.08.20161.11861.12141.11651.12321.1161.1214+0.26 %3302,605,275938,481,540302
15.08.20161.11941.121.11951.12051.11771.12-0.12 %7202,725,708975,960,219212
16.08.20161.12681.12721.12121.1331.11951.1272+0.64 %16910,136,87835915,705,682556
17.08.20161.12821.12821.12771.12911.12731.1288+0.14 %15141,529515,567,602550
18.08.20161.13191.1321.12651.1351.1261.132+0.28 %1452,649,5159320,058,600704
19.08.20161.1351.13361.13451.13731.1321.1338+0.16 %1231,175,6574119,874,786694
22.08.20161.12981.13231.1291.13231.1291.1323-0.13 %1143,744,00213112,660,856442
23.08.20161.1341.13421.13161.13551.13161.135+0.24 %19286,9521013,202,690460
25.08.20161.12971.12981.13371.13371.12821.1297-0.47 %121944,5773312,252,352428
26.08.20161.13011.13091.12931.13151.12871.1306+0.08 %17316,2641112,314,763428
29.08.20161.12381.11771.13371.13371.11731.1173-1.18 %2797,907,1182769,516,575334
30.08.20161.11811.11611.11781.12011.1161.1161-0.11 %1262,265,6417910,191,198356
31.08.20161.11411.11461.11511.11521.11351.1135-0.23 %14141,685,899589,189,324316
01.09.20161.11511.1141.11551.11651.11381.114+0.04 %112712,070248,891,793300
02.09.20161.12071.12111.11681.12641.11681.1211+0.64 %5473,611,5841218,658,895290
05.09.20161.11711.11481.1181.11851.11481.1148-0.56 %1342,633,5248810,453,041350
06.09.20161.11681.11641.11761.11761.11641.1164+0.14 %36389,729139,949,924332
07.09.20161.12421.12431.12161.12551.12161.1237+0.65 %1312,733,775917,691,492256
08.09.20161.12881.12931.12461.1321.12461.132+0.74 %2425,472,49318210,829,747360
09.09.20161.12531.1211.12751.1281.1211.121-0.97 %3421,621,002549,509,014318
12.09.20161.12251.1221.12151.1251.12151.122+0.09 %14119,58449,383,124314
13.09.20161.12351.1231.12391.12651.12221.123+0.09 %20392,377,510809,090,152306
14.09.20161.12251.12311.12171.12321.12171.1232+0.02 %23118,24049,109,146308
15.09.20161.12441.12541.1251.1271.12251.1245+0.12 %1191,149,63239--
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