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, 04.06.2020 05:47
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-3.18
Contract Trading Symbol:DPH8
First Trading Day:18.09.2017
Last Trading Day:15.03.2018
Delivery:15.03.2018
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
18.09.2017-1.3355-----------
19.09.2017-1.3355-----------
20.09.2017-1.3355-----------
21.09.2017-1.3355-----------
22.09.2017-1.3355-----------
25.09.2017-1.3355-----------
26.09.2017-1.3355-----------
27.09.2017-1.3355-----------
28.09.2017-1.3355-----------
29.09.2017-1.3355-----------
02.10.2017-1.3355-----------
03.10.2017-1.3355-----------
04.10.2017-1.3355-----------
05.10.2017-1.3355-----------
06.10.2017-1.3355-----------
09.10.2017-1.3355-----------
10.10.2017-1.3355-----------
11.10.2017-1.3355-----------
12.10.2017-1.3355-----------
13.10.2017-1.3355-----------
17.10.2017-1.3355-----------
18.10.2017-1.3355-----------
19.10.2017-1.3355-----------
20.10.2017-1.3355-----------
23.10.2017-1.3355-----------
24.10.2017-1.3355-----------
25.10.2017-1.3355-----------
26.10.2017-1.3355-----------
27.10.2017-1.3355-----------
30.10.2017-1.3355-----------
31.10.2017-1.3355-----------
01.11.2017-1.3355-----------
02.11.2017-1.3355-----------
03.11.2017-1.3355-----------
06.11.2017-1.3355-----------
07.11.2017-1.3355-----------
08.11.2017-1.3355-----------
09.11.2017-1.3355-----------
10.11.2017-1.3355-----------
13.11.2017-1.3355-----------
14.11.2017-1.3355-----------
15.11.2017-1.3355-----------
16.11.2017-1.3355-----------
17.11.2017-1.3355-----------
20.11.2017-1.3355-----------
21.11.2017-1.3355-----------
22.11.2017-1.3355-----------
23.11.2017-1.3355-----------
24.11.2017-1.3355-----------
27.11.2017-1.3355-----------
28.11.2017-1.3355-----------
29.11.2017-1.3355-----------
30.11.2017-1.3355-----------
01.12.2017-1.3355-----------
04.12.2017-1.3355-----------
05.12.2017-1.3355-----------
06.12.2017-1.3355-----------
07.12.2017-1.3355-----------
08.12.2017-1.3355-----------
11.12.2017-1.3355-----------
12.12.2017-1.3382-----------
13.12.2017-1.3382-----------
14.12.20171.3471.3471.3471.3471.3471.347-1136,917173,8342
15.12.2017-1.3388---------73,9962
18.12.20171.34811.34781.34811.34811.34811.3481-1137,5771150,2734
19.12.20171.34211.34211.34211.34211.34211.3421-0.44 %1137,424174,8472
20.12.2017-1.3454---------74,9662
21.12.20171.34221.34041.34221.34221.34221.3422-51186,9405448,05312
22.12.20171.3421.34121.34211.34211.34121.3412-0.08 %531,125,261301,874,38850
26.12.20171.33971.341.33971.33971.33971.3397-0.11 %241898,5712474,8982
27.12.2017-1.346---------75,2362
28.12.2017-1.346---------75,5582
03.01.20181.35751.35711.36121.36121.35731.3573-202795,080211,589,70842
04.01.20181.35631.35761.35471.35761.35381.3576+0.02 %573,457,561912,357,91362
05.01.20181.35831.35771.35681.35981.35681.3598+0.16 %2053,830,9111002,297,49760
09.01.20181.35551.3551.35551.35551.35551.3555-0.32 %2176,45922,445,78264
10.01.20181.35491.35361.35561.35561.35361.3536-0.14 %562,878,77375536,84214
11.01.2018-1.3573---------540,53114
12.01.20181.36561.37081.35851.37081.35851.3708-541,247,049321,095,30328
15.01.20181.38081.38181.38021.38151.37961.3815+0.78 %2531,972,279501,105,28428
16.01.20181.38241.37921.38251.38251.38081.3808-0.05 %12554,52014158,0704
17.01.20181.381.38161.381.381.381.38-0.06 %1139,559179,2092
18.01.2018-1.3912---------80,0702
19.01.2018-1.3906---------80,2232
22.01.20181.39171.39421.3921.3921.39171.3917-102442,06011885,69022
23.01.20181.39851.4011.3961.4011.3961.401+0.67 %1280,73921,051,48026
24.01.2018-1.424---------1,068,73526
25.01.20181.42671.42941.4241.42941.4241.4294-1282,02521,150,51928
26.01.20181.42351.42351.42351.42351.42351.4235-0.41 %201812,779201,869,39146
29.01.20181.41981.41181.4191.42031.41391.4139-0.67 %151,483,843373,110,56078
30.01.20181.40681.41481.4071.4071.40651.4065-0.52 %1278,80322,932,40874
31.01.20181.41751.4191.41751.41751.41751.4175+0.78 %2178,93723,002,78776
01.02.2018-1.4227---------3,013,37376
02.02.20181.42551.41721.42551.42551.42551.4255-251993,827251,027,56226
05.02.20181.41111.40251.41111.41111.41111.4111-1.01 %1139,1501933,86324
06.02.20181.39951.39071.4041.4041.3951.395-1.14 %1276,8642840,19322
07.02.2018-1.3958---------832,80222
08.02.20181.39921.40531.38831.39971.38831.3997-202796,96821914,82024
09.02.20181.38251.38251.38251.38251.38251.3825-1.23 %1137,4081897,80124
12.02.20181.3861.38571.3861.3861.3861.386+0.25 %1137,2011892,62624
13.02.20181.38951.39111.38631.39111.38631.3911+0.37 %22111,2963965,68026
14.02.2018-1.3853---------960,02626
15.02.20181.40111.40721.3951.40721.3951.4072-2021,499,67640979,03326
16.02.2018-1.4052---------986,11826
19.02.2018-1.3986---------982,24326
20.02.2018-1.3998---------985,30926
21.02.2018-1.3964---------979,83726
22.02.20181.39991.39531.39991.39991.39991.3999-201757,95920755,46820
23.02.2018-1.3953---------753,14720
26.02.2018-1.3974---------754,78020
27.02.2018-1.3908---------749,59920
28.02.2018-1.3816---------740,69020
01.03.20181.37721.37571.37831.37941.37581.3758-84514,22714440,27912
02.03.20181.3741.37641.3741.3741.3741.374-0.13 %1136,4601438,28812
05.03.20181.37861.38141.37861.37861.37861.3786+0.34 %31109,5253438,98812
06.03.2018-1.3904---------439,66812
07.03.2018-1.3889---------434,89812
12.03.20181.38681.3881.38561.3881.38561.388-32215,7136215,9006
13.03.20181.38921.3961.38851.38941.38851.3894+0.10 %33288,0148289,4298
14.03.2018-1.3963---------290,6268
15.03.2018-1.3945-----------
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, 2008-2020. 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