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
Monday, 01.03.2021 17:56
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 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:
 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
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-----------
19.09.20171.35661.35661.3591.3591.35421.3566-2532,658,302751,772,20150
20.09.20171.35741.35631.3561.35831.3561.3563-0.02 %1041,955,26555710,40620
21.09.20171.35641.35451.36151.36151.34841.3545-0.13 %2574,804,4831351,776,88850
22.09.20171.35871.35511.35951.36041.35511.3551+0.04 %1031,605,700451,423,48440
25.09.20171.35571.35571.35571.35571.35571.3557+0.04 %201713,54820--
26.09.2017-1.3557-----------
27.09.2017-1.3557-----------
28.09.20171.34591.34841.34341.34841.34341.3484-52356,95310715,23220
29.09.20171.34711.34711.34711.34711.34711.3471-0.10 %101358,03910--
02.10.2017-1.3317-----------
03.10.20171.32981.331.32951.331.32951.33-52355,09510--
04.10.20171.32861.32861.32861.32861.32861.3286-0.10 %51178,0945356,18710
05.10.20171.32181.31891.32971.32971.31891.3189-0.73 %143814,71923--
06.10.2017-1.3189-----------
09.10.20171.31741.31741.31741.31741.31741.3174-101349,79910699,59720
10.10.20171.31841.31841.31841.31841.31841.3184+0.08 %51175,25751,051,54130
11.10.2017-1.322---------1,052,28730
12.10.20171.32561.32561.32561.32561.32561.3256-151529,60815--
13.10.20171.33161.33061.33261.33261.33061.3306+0.38 %52353,38010--
17.10.20171.32321.31981.33331.33331.31981.3198-0.81 %2531,226,524351,048,63930
18.10.20171.32141.31911.32181.32181.31911.3191-0.05 %521,047,52430348,58010
19.10.20171.32021.32071.32111.32111.31871.3207+0.12 %53524,76815--
20.10.20171.31951.31941.31951.31991.31841.3194-0.10 %34315,1579210,0936
23.10.2017-1.3194---------210,4016
24.10.2017-1.3175---------210,8226
25.10.20171.31941.32611.31731.32631.3161.3261-16317,875970,9992
26.10.2017-1.3261---------71,1502
27.10.20171.31121.31121.31121.31121.31121.3112-51176,1985352,39610
30.10.20171.31171.31171.31171.31171.31171.3117+0.04 %1135,2001351,99910
31.10.20171.32281.32571.32281.32281.32281.3228+0.85 %101355,33110498,55314
01.11.2017-1.329---------500,09914
02.11.20171.31421.31311.31491.31491.3141.314-202884,818251,060,90930
03.11.20171.31071.31081.30921.31141.3061.3108-0.24 %2062,192,229621,343,01838
06.11.20171.30881.311.30881.30881.30881.3088-0.15 %12527,580151,406,96640
07.11.20171.31431.31561.3131.31561.3131.3156+0.52 %2021,406,480401,407,87140
08.11.20171.31341.31161.31361.31361.3131.313-0.20 %52664,73219768,61022
09.11.20171.31271.31231.31271.31271.31271.3127-0.02 %201697,269202,160,87762
10.11.20171.31671.3211.31431.3211.31211.321+0.63 %201710,509,4273013,642,970104
13.11.20171.32171.31091.32261.32261.3211.3218+0.06 %2053,500,945100694,45720
14.11.20171.31241.31151.3141.3141.31151.3115-0.78 %2064,520,5251302,780,00280
15.11.20171.3181.3181.32051.32051.31491.318+0.50 %1159,598,4982751,186,72034
16.11.20171.31881.32051.3191.3211.31751.3205+0.19 %20117,157,7622051,468,40842
17.11.20171.32211.32081.321.3261.321.3217+0.09 %1074,028,857115490,00014
20.11.20171.32491.32641.32191.32641.32191.3264+0.36 %53526,25415491,72714
21.11.20171.32531.32741.3231.32741.3231.3274+0.08 %1041,579,94445140,6614
22.11.20171.32611.32781.32591.32681.32591.3268-0.04 %52884,088251,841,28752
23.11.20171.33061.33081.33061.33061.33061.3306+0.29 %51178,72651,859,02552
24.11.20171.33671.33671.33671.33671.33671.3367+0.46 %201719,508203,309,73892
27.11.20171.34011.33821.34011.34021.34011.3401+0.25 %531,438,51240430,93412
28.11.20171.33121.3291.33551.33551.3281.3298-0.77 %2463,219,43590428,55112
29.11.20171.33741.34081.33161.34371.33161.3408+0.83 %2083,829,3411062,245,58062
30.11.20171.34711.351.34221.351.34221.35+0.69 %13951,114261,246,42834
01.12.2017-1.3497---------1,241,53034
04.12.20171.34711.35291.3471.35291.3431.3529-151,576,431431,251,84734
05.12.20171.34011.34031.33991.34031.33991.3403-0.93 %1272,80621,165,07032
06.12.20171.34441.33861.34441.34441.34441.3444+0.31 %201728,907201,524,10142
07.12.20171.341.34221.33991.341.33991.34-0.33 %942,689,131745,460,030150
08.12.20171.34531.34411.34491.34981.34331.3441+0.31 %2075,069,1951399,400,903258
11.12.20171.34321.33821.34321.34321.34321.3432-0.07 %201728,9872010,821,471298
12.12.20171.33451.33441.33691.33691.33221.3344-0.66 %553,264,2139013,708,268378
13.12.20171.33261.3361.33111.33461.33081.3334-0.08 %20128,648,0282388,451,586232
14.12.20171.33881.34291.33541.34451.33431.343+0.72 %20158,292,3202261,104,14630
15.12.20171.3421.34241.34361.34361.3411.3413-0.13 %2051,854,32950--
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: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine