Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Wednesday, 24.04.2024 09:33
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
Market Data
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 GBP/USD exchange rate
Contract Symbol:
DP-12.17
Contract Trading Symbol:
DPZ7
First Trading Day:
13.07.2017
Last Trading Day:
15.12.2017
Delivery:
15.12.2017
•
Specification
Period
from:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
to:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
Data in CSV
Date
Average
Weighted
Price
Settlement
Price
First
Trade
High
Low
Last
Trade
Change,%
Last
Trade
Volume, contracts
Number
of trades
Total Volume
Open Interest
UAH
Contracts
UAH
Contracts
13.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
14.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
17.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
18.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
19.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
20.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
21.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
24.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
25.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
26.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
27.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
28.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
31.07.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
01.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
02.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
03.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
04.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
07.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
08.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
09.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
10.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
11.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
14.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
15.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
16.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
17.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
18.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
21.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
22.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
23.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
28.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
29.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
30.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
31.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
01.09.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
04.09.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
05.09.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
06.09.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
07.09.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
08.09.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
11.09.2017
-
1.288
-
-
-
-
-
-
-
-
-
-
-
12.09.2017
-
1.3301
-
-
-
-
-
-
-
-
-
-
-
13.09.2017
-
1.3287
-
-
-
-
-
-
-
-
-
-
-
14.09.2017
-
1.3246
-
-
-
-
-
-
-
-
-
-
-
15.09.2017
-
1.3246
-
-
-
-
-
-
-
-
-
-
-
18.09.2017
-
1.3606
-
-
-
-
-
-
-
-
-
-
-
19.09.2017
1.3566
1.3566
1.359
1.359
1.3542
1.3566
-
25
3
2,658,302
75
1,772,201
50
20.09.2017
1.3574
1.3563
1.356
1.3583
1.356
1.3563
-0.02 %
10
4
1,955,265
55
710,406
20
21.09.2017
1.3564
1.3545
1.3615
1.3615
1.3484
1.3545
-0.13 %
25
7
4,804,483
135
1,776,888
50
22.09.2017
1.3587
1.3551
1.3595
1.3604
1.3551
1.3551
+0.04 %
10
3
1,605,700
45
1,423,484
40
25.09.2017
1.3557
1.3557
1.3557
1.3557
1.3557
1.3557
+0.04 %
20
1
713,548
20
-
-
26.09.2017
-
1.3557
-
-
-
-
-
-
-
-
-
-
-
27.09.2017
-
1.3557
-
-
-
-
-
-
-
-
-
-
-
28.09.2017
1.3459
1.3484
1.3434
1.3484
1.3434
1.3484
-
5
2
356,953
10
715,232
20
29.09.2017
1.3471
1.3471
1.3471
1.3471
1.3471
1.3471
-0.10 %
10
1
358,039
10
-
-
02.10.2017
-
1.3317
-
-
-
-
-
-
-
-
-
-
-
03.10.2017
1.3298
1.33
1.3295
1.33
1.3295
1.33
-
5
2
355,095
10
-
-
04.10.2017
1.3286
1.3286
1.3286
1.3286
1.3286
1.3286
-0.10 %
5
1
178,094
5
356,187
10
05.10.2017
1.3218
1.3189
1.3297
1.3297
1.3189
1.3189
-0.73 %
14
3
814,719
23
-
-
06.10.2017
-
1.3189
-
-
-
-
-
-
-
-
-
-
-
09.10.2017
1.3174
1.3174
1.3174
1.3174
1.3174
1.3174
-
10
1
349,799
10
699,597
20
10.10.2017
1.3184
1.3184
1.3184
1.3184
1.3184
1.3184
+0.08 %
5
1
175,257
5
1,051,541
30
11.10.2017
-
1.322
-
-
-
-
-
-
-
-
-
1,052,287
30
12.10.2017
1.3256
1.3256
1.3256
1.3256
1.3256
1.3256
-
15
1
529,608
15
-
-
13.10.2017
1.3316
1.3306
1.3326
1.3326
1.3306
1.3306
+0.38 %
5
2
353,380
10
-
-
17.10.2017
1.3232
1.3198
1.3333
1.3333
1.3198
1.3198
-0.81 %
25
3
1,226,524
35
1,048,639
30
18.10.2017
1.3214
1.3191
1.3218
1.3218
1.3191
1.3191
-0.05 %
5
2
1,047,524
30
348,580
10
19.10.2017
1.3202
1.3207
1.3211
1.3211
1.3187
1.3207
+0.12 %
5
3
524,768
15
-
-
20.10.2017
1.3195
1.3194
1.3195
1.3199
1.3184
1.3194
-0.10 %
3
4
315,157
9
210,093
6
23.10.2017
-
1.3194
-
-
-
-
-
-
-
-
-
210,401
6
24.10.2017
-
1.3175
-
-
-
-
-
-
-
-
-
210,822
6
25.10.2017
1.3194
1.3261
1.3173
1.3263
1.316
1.3261
-
1
6
317,875
9
70,999
2
26.10.2017
-
1.3261
-
-
-
-
-
-
-
-
-
71,150
2
27.10.2017
1.3112
1.3112
1.3112
1.3112
1.3112
1.3112
-
5
1
176,198
5
352,396
10
30.10.2017
1.3117
1.3117
1.3117
1.3117
1.3117
1.3117
+0.04 %
1
1
35,200
1
351,999
10
31.10.2017
1.3228
1.3257
1.3228
1.3228
1.3228
1.3228
+0.85 %
10
1
355,331
10
498,553
14
01.11.2017
-
1.329
-
-
-
-
-
-
-
-
-
500,099
14
02.11.2017
1.3142
1.3131
1.3149
1.3149
1.314
1.314
-
20
2
884,818
25
1,060,909
30
03.11.2017
1.3107
1.3108
1.3092
1.3114
1.306
1.3108
-0.24 %
20
6
2,192,229
62
1,343,018
38
06.11.2017
1.3088
1.31
1.3088
1.3088
1.3088
1.3088
-0.15 %
1
2
527,580
15
1,406,966
40
07.11.2017
1.3143
1.3156
1.313
1.3156
1.313
1.3156
+0.52 %
20
2
1,406,480
40
1,407,871
40
08.11.2017
1.3134
1.3116
1.3136
1.3136
1.313
1.313
-0.20 %
5
2
664,732
19
768,610
22
09.11.2017
1.3127
1.3123
1.3127
1.3127
1.3127
1.3127
-0.02 %
20
1
697,269
20
2,160,877
62
10.11.2017
1.3167
1.321
1.3143
1.321
1.3121
1.321
+0.63 %
20
17
10,509,427
301
3,642,970
104
13.11.2017
1.3217
1.3109
1.3226
1.3226
1.321
1.3218
+0.06 %
20
5
3,500,945
100
694,457
20
14.11.2017
1.3124
1.3115
1.314
1.314
1.3115
1.3115
-0.78 %
20
6
4,520,525
130
2,780,002
80
15.11.2017
1.318
1.318
1.3205
1.3205
1.3149
1.318
+0.50 %
1
15
9,598,498
275
1,186,720
34
16.11.2017
1.3188
1.3205
1.319
1.321
1.3175
1.3205
+0.19 %
20
11
7,157,762
205
1,468,408
42
17.11.2017
1.3221
1.3208
1.32
1.326
1.32
1.3217
+0.09 %
10
7
4,028,857
115
490,000
14
20.11.2017
1.3249
1.3264
1.3219
1.3264
1.3219
1.3264
+0.36 %
5
3
526,254
15
491,727
14
21.11.2017
1.3253
1.3274
1.323
1.3274
1.323
1.3274
+0.08 %
10
4
1,579,944
45
140,661
4
22.11.2017
1.3261
1.3278
1.3259
1.3268
1.3259
1.3268
-0.04 %
5
2
884,088
25
1,841,287
52
23.11.2017
1.3306
1.3308
1.3306
1.3306
1.3306
1.3306
+0.29 %
5
1
178,726
5
1,859,025
52
24.11.2017
1.3367
1.3367
1.3367
1.3367
1.3367
1.3367
+0.46 %
20
1
719,508
20
3,309,738
92
27.11.2017
1.3401
1.3382
1.3401
1.3402
1.3401
1.3401
+0.25 %
5
3
1,438,512
40
430,934
12
28.11.2017
1.3312
1.329
1.3355
1.3355
1.328
1.3298
-0.77 %
24
6
3,219,435
90
428,551
12
29.11.2017
1.3374
1.3408
1.3316
1.3437
1.3316
1.3408
+0.83 %
20
8
3,829,341
106
2,245,580
62
30.11.2017
1.3471
1.35
1.3422
1.35
1.3422
1.35
+0.69 %
1
3
951,114
26
1,246,428
34
01.12.2017
-
1.3497
-
-
-
-
-
-
-
-
-
1,241,530
34
04.12.2017
1.3471
1.3529
1.347
1.3529
1.343
1.3529
-
1
5
1,576,431
43
1,251,847
34
05.12.2017
1.3401
1.3403
1.3399
1.3403
1.3399
1.3403
-0.93 %
1
2
72,806
2
1,165,070
32
06.12.2017
1.3444
1.3386
1.3444
1.3444
1.3444
1.3444
+0.31 %
20
1
728,907
20
1,524,101
42
07.12.2017
1.34
1.3422
1.3399
1.34
1.3399
1.34
-0.33 %
9
4
2,689,131
74
5,460,030
150
08.12.2017
1.3453
1.3441
1.3449
1.3498
1.3433
1.3441
+0.31 %
20
7
5,069,195
139
9,400,903
258
11.12.2017
1.3432
1.3382
1.3432
1.3432
1.3432
1.3432
-0.07 %
20
1
728,987
20
10,821,471
298
12.12.2017
1.3345
1.3344
1.3369
1.3369
1.3322
1.3344
-0.66 %
5
5
3,264,213
90
13,708,268
378
13.12.2017
1.3326
1.336
1.3311
1.3346
1.3308
1.3334
-0.08 %
20
12
8,648,028
238
8,451,586
232
14.12.2017
1.3388
1.3429
1.3354
1.3445
1.3343
1.343
+0.72 %
20
15
8,292,320
226
1,104,146
30
15.12.2017
1.342
1.3424
1.3436
1.3436
1.341
1.3413
-0.13 %
20
5
1,854,329
50
-
-
Date
Average
Weighted
Price
Settlement
Price
First
Trade
High
Low
Last
Trade
Change,%
Last
Trade
Volume, contracts
Number
of trades
Total Volume
Open Interest
UAH
Contracts
UAH
Contracts
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
