Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Sunday, 26.10.2025 13:22
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
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-9.17
Contract Trading Symbol:
DPU7
First Trading Day:
13.07.2017
Last Trading Day:
15.09.2017
Delivery:
15.09.2017
•
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
2028
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
2028
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
-
1.2951
-
-
-
-
-
-
-
-
-
-
-
14.07.2017
-
1.299
-
-
-
-
-
-
-
-
-
-
-
17.07.2017
1.3092
1.3092
1.3092
1.3092
1.3092
1.3092
-
1
1
33,993
1
67,986
2
18.07.2017
1.3055
1.3055
1.3055
1.3055
1.3055
1.3055
-0.28 %
1
1
33,852
1
67,705
2
19.07.2017
1.3073
1.3067
1.3076
1.3076
1.3067
1.3067
+0.09 %
1
2
101,750
3
135,605
4
20.07.2017
1.3028
1.3011
1.3028
1.3028
1.3028
1.3028
-0.30 %
1
1
33,780
1
202,413
6
21.07.2017
1.3029
1.3029
1.3029
1.3029
1.3029
1.3029
+0.01 %
1
1
33,732
1
134,927
4
24.07.2017
-
1.3041
-
-
-
-
-
-
-
-
-
134,705
4
25.07.2017
1.3064
1.3066
1.3051
1.3066
1.3051
1.3066
-
5
2
202,573
6
472,762
14
26.07.2017
1.303
1.303
1.303
1.303
1.303
1.303
-0.28 %
1
1
33,729
1
472,209
14
27.07.2017
1.3123
1.316
1.3085
1.316
1.3085
1.316
+1.00 %
1
2
67,975
2
477,185
14
28.07.2017
-
1.316
-
-
-
-
-
-
-
-
-
477,469
14
31.07.2017
-
1.3138
-
-
-
-
-
-
-
-
-
475,573
14
01.08.2017
1.3223
1.323
1.3215
1.323
1.3215
1.323
-
1
2
68,380
2
478,934
14
02.08.2017
1.3225
1.3225
1.3225
1.3225
1.3225
1.3225
-0.04 %
7
1
239,818
7
342,598
10
03.08.2017
1.3198
1.3198
1.3198
1.3198
1.3198
1.3198
-0.20 %
2
1
68,329
2
341,646
10
04.08.2017
1.3066
1.3066
1.3066
1.3066
1.3066
1.3066
-1.00 %
2
1
67,646
2
338,229
10
07.08.2017
-
1.3066
-
-
-
-
-
-
-
-
-
336,911
10
08.08.2017
-
1.3024
-
-
-
-
-
-
-
-
-
335,143
10
09.08.2017
1.2984
1.2984
1.2984
1.2984
1.2984
1.2984
-
1
1
33,401
1
400,808
12
10.08.2017
1.3031
1.3031
1.3031
1.3031
1.3031
1.3031
+0.36 %
5
1
167,402
5
401,765
12
11.08.2017
-
1.2979
-
-
-
-
-
-
-
-
-
400,205
12
14.08.2017
1.2997
1.2997
1.2997
1.2997
1.2997
1.2997
-
5
1
166,565
5
666,260
20
15.08.2017
1.288
1.288
1.288
1.288
1.288
1.288
-0.90 %
1
1
32,971
1
659,412
20
16.08.2017
-
1.288
-
-
-
-
-
-
-
-
-
658,760
20
17.08.2017
1.2861
1.2861
1.2861
1.2861
1.2861
1.2861
-
10
1
328,035
10
328,035
10
18.08.2017
1.2923
1.2972
1.2915
1.2972
1.2915
1.2972
+0.86 %
1
3
889,391
27
1,653,308
50
21.08.2017
-
1.2972
-
-
-
-
-
-
-
-
-
1,650,266
50
22.08.2017
1.2874
1.2874
1.2874
1.2874
1.2874
1.2874
-
1
1
32,767
1
1,638,326
50
23.08.2017
1.282
1.282
1.282
1.282
1.282
1.282
-0.42 %
1
1
32,749
1
1,637,473
50
28.08.2017
1.2832
1.2903
1.2804
1.2903
1.2804
1.2903
+0.65 %
10
2
1,146,063
35
987,753
30
29.08.2017
1.296
1.2966
1.2938
1.2981
1.2938
1.2981
+0.60 %
10
2
659,392
20
659,723
20
30.08.2017
-
1.2966
-
-
-
-
-
-
-
-
-
663,348
20
31.08.2017
1.2931
1.2931
1.2931
1.2931
1.2931
1.2931
-
1
1
33,225
1
730,959
22
01.09.2017
-
1.2931
-
-
-
-
-
-
-
-
-
732,496
22
04.09.2017
-
1.2958
-
-
-
-
-
-
-
-
-
738,544
22
05.09.2017
-
1.2937
-
-
-
-
-
-
-
-
-
738,690
22
06.09.2017
-
1.3036
-
-
-
-
-
-
-
-
-
745,149
22
07.09.2017
1.3039
1.3075
1.3039
1.3039
1.3039
1.3039
-
11
1
372,971
11
340,001
10
08.09.2017
-
1.3075
-
-
-
-
-
-
-
-
-
340,905
10
11.09.2017
-
1.3203
-
-
-
-
-
-
-
-
-
343,390
10
12.09.2017
1.3236
1.3249
1.319
1.325
1.319
1.3249
-
5
3
309,966
9
689,483
20
13.09.2017
1.3288
1.3288
1.3287
1.3288
1.3287
1.3288
+0.29 %
5
2
346,533
10
346,546
10
14.09.2017
1.3221
1.3355
1.3231
1.3231
1.3216
1.3224
-0.48 %
25
3
1,902,376
55
3,493,922
100
15.09.2017
1.3386
1.335
1.3389
1.3389
1.336
1.336
+1.03 %
1
3
1,790,301
51
-
-
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
, 2008-2025. 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
