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
Sunday, 20.09.2020 03:43
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 USD/UAH exchange rate
Contract Symbol:DX-12.15
Contract Trading Symbol:DXZ5
First Trading Day:16.06.2015
Last Trading Day:15.12.2015
Delivery:15.12.2015
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
16.06.2015-23.325-----------
17.06.2015-23.325-----------
18.06.2015-23.325-----------
19.06.2015-23.325-----------
22.06.2015-24-----------
23.06.2015-23.755-----------
24.06.2015-24.26-----------
25.06.2015-24.71-----------
26.06.2015-24.845-----------
30.06.2015-25-----------
01.07.2015-25.65-----------
02.07.2015-25.205-----------
03.07.2015-24.825-----------
06.07.2015-25-----------
07.07.2015-25-----------
08.07.2015-25.575-----------
09.07.2015-25.575-----------
10.07.2015-25.575-----------
13.07.2015-25.575-----------
14.07.2015-25.575-----------
15.07.2015-24.805-----------
16.07.2015-24.755-----------
17.07.2015-24.605-----------
20.07.2015-25.055-----------
21.07.2015-24.815-----------
22.07.2015-25-----------
23.07.2015-25.185-----------
24.07.2015-24.81-----------
27.07.2015-24.8-----------
28.07.2015-24.555-----------
29.07.201524.15324.824.10524.224.10524.2-1248,305299,2004
30.07.201524.124.1924.124.124.124.1-0.41 %2148,2002193,5208
31.07.201523.5824.523.5823.5823.5823.58-2.16 %1123,5801245,00010
03.08.201523.5524.123.5523.5523.5523.55-0.13 %1123,5501192,8008
04.08.2015-24.1---------192,8008
05.08.201524.49524.49524.49524.49524.49524.495-1124,4951195,9608
06.08.201524.5824.5824.5824.5824.5824.58+0.35 %1124,5801196,6408
07.08.201524.21324.2124.21524.21524.2124.21-1.50 %1248,4252290,52012
10.08.2015-24.25---------291,00012
11.08.201524.20524.20524.20524.20524.20524.205-1124,2051338,87014
12.08.2015-23.955---------335,37014
13.08.2015-24.19---------338,66014
14.08.2015-24.76---------346,64014
17.08.2015-24.595---------344,33014
18.08.2015-24.46---------342,44014
19.08.2015-24.175---------338,45014
20.08.2015-24.22---------339,08014
21.08.2015-24.36---------341,04014
25.08.201524.524.524.524.524.524.5-2149,0002343,00014
26.08.201524.60224.524.824.824.524.5-1373,8053441,00018
27.08.201524.18523.9824.5124.5123.9823.98-2.12 %1496,7404527,56022
28.08.201524.124.08524.124.124.124.1+0.50 %1124,1001578,04024
31.08.201523.94523.923.9924.3523.823.985-0.48 %126814,135341,386,20058
01.09.201523.81523.89523.723.9323.723.93-0.23 %1495,26041,481,49062
02.09.201523.63823.73523.70523.70523.623.605-1.36 %16141,82561,756,39074
03.09.201523.55223.6823.5523.55523.5523.555-0.21 %1370,65531,894,40080
04.09.201523.41923.323.523.5523.323.3-1.08 %56801,665341,025,20044
07.09.201523.22823.4523.2523.2523.223.245-0.24 %16139,36561,313,20056
08.09.201523.64523.59523.69523.69523.59523.595+1.51 %1394,58041,321,32056
09.09.201523.27423.3823.21523.3823.21523.27-1.38 %17162,91571,496,32064
10.09.201523.32523.3523.323.3523.323.35+0.34 %1246,65021,587,80068
11.09.201523.523.4923.523.523.523.5+0.64 %1247,00021,597,32068
14.09.201523.36323.38523.49523.49523.123.1-1.70 %1370,09031,636,95070
15.09.201523.38923.3923.523.523.223.35+1.08 %114327,450141,824,42078
16.09.201523.29523.15523.20523.523.1523.2-0.64 %1162,283,890983,056,460132
17.09.201523.1523.23523.1523.1523.1523.15-0.22 %26347,250153,624,660156
18.09.201523.2823.223.323.3323.223.2+0.22 %1493,12043,804,800164
21.09.201523.223.223.223.223.223.2-1123,20013,851,200166
22.09.201523.15523.1523.0523.25523.0523.15-0.22 %115926,210404,676,300202
23.09.201523.1923.09523.29523.29523.09523.095-0.24 %69718,885315,127,090222
24.09.201523.18423.2423.323.3952323.15+0.24 %4282,202,445958,459,360364
25.09.201522.95423.242323.122.74523.1-0.22 %18206,58598,552,320368
28.09.201523.14823.1223.24523.24523.10523.12+0.09 %46486,115219,155,520396
29.09.201523.17523.1523.1523.27523.1523.275+0.67 %13115,87559,260,000400
30.09.201523.09723.08523.2423.242323.025-1.07 %1141,041,390458,633,790374
01.10.201522.9622.97522.84522.97522.84522.975-0.22 %37462,040208,592,650374
02.10.201522.9322.9322.9322.9322.9322.93-0.20 %1122,93018,575,820374
05.10.201522.98522.9822.982322.9822.98+0.22 %37298,805139,100,080396
06.10.201522.9622.8722.8922.99522.8722.87-0.48 %16531,325238,553,380374
07.10.201522.89622.8422.9522.9522.8422.84-0.13 %1491,58548,587,840376
08.10.2015-22.925---------8,619,800376
09.10.201523.0523.0523.0523.0523.0523.05-1123,05018,666,800376
12.10.201523.08823.08523.123.1523.0523.08+0.13 %210461,755209,372,510406
13.10.201523.123.123.123.1523.0523.05-0.13 %16138,60069,655,800418
15.10.2015-22.965---------9,599,370418
16.10.201522.87522.87522.87522.87522.87522.875-1122,87519,607,500420
19.10.201523.1172323.14523.232323+0.55 %17161,82079,752,000424
20.10.201523.11223.02523.05523.2223.02523.025+0.11 %110277,345129,992,850434
21.10.201523.13323.35523.123.223.123.1+0.33 %16138,795610,322,910442
22.10.201523.04323.123.0823.122.97523.1-38276,5101210,441,200452
23.10.201523.1423.15522.95523.40522.95523.155+0.24 %124671,0702910,836,540468
26.10.201523.29623.29523.39523.423.1923.2+0.19 %1493,185410,902,060468
27.10.2015-23.325---------10,916,100468
28.10.201523.523.7523.2225.2223.2223.3-110235,0001010,830,000456
29.10.201523.46323.53523.2523.53523.2523.535+1.01 %1221,032,3654411,579,220492
30.10.201523.30423.5723.16523.623.16523.3-1.00 %1231,443,6706211,125,040472
02.11.201523.22923.48523.17523.48523.17523.485+0.79 %18232,2901011,225,830478
03.11.201523.33123.71523.16523.7623.16523.715+0.98 %118489,9502111,193,480472
04.11.201523.4523.4523.4523.4523.4523.45-1.12 %2146,900211,068,400472
05.11.201523.2923.3523.5823.5823.223.2-1.07 %211279,4751210,974,500470
06.11.201523.19523.3523.223.223.1923.19-0.04 %1246,390211,067,900474
09.11.201523.39823.2823.59523.59523.223.2+0.04 %1246,795211,081,280476
10.11.2015-23.165---------11,026,540476
11.11.201523.33423.1923.1623.5123.1623.19-15116,670510,992,060474
12.11.201523.5923.58523.5923.5923.5923.59+1.72 %1123,590111,179,290474
13.11.201523.9323.523.9323.9323.9323.93+1.44 %1123,930111,139,000474
16.11.201523.84223.8923.824.2523.63523.89-0.17 %122572,2052411,276,080472
17.11.201523.982424.2624.2623.724+0.46 %1181,331,6855611,280,000470
18.11.201524.4124.49524.924.924.2824.495+2.06 %121561,4402310,826,790442
19.11.201524.64724.41524.79524.79524.20524.425-0.29 %17369,7101510,840,260444
20.11.201524.3524.3824.10524.4424.10524.38-0.18 %115365,2451510,483,400430
23.11.201524.4624.52524.3624.524.3624.5+0.49 %1497,840410,594,800432
24.11.201524.46524.4524.87524.87524.2524.295-0.84 %17171,255710,758,000440
25.11.201524.07624.28523.4624.5723.4624.285-0.04 %18192,610810,733,970442
26.11.201524.03924.1252424.1952424.195-0.37 %151,050,1954510,663,250442
27.11.201524.89524.224.89524.89524.89524.895+2.89 %1249,790210,696,400442
30.11.201524.1124.19523.8124.4923.8124.195-2.81 %114361,6551510,597,410438
01.12.201523.98824.223.7924.38523.7924.385+0.78 %15143,930610,744,800444
02.12.201524.07224.15524.2924.2923.87524.19-0.80 %18385,1551610,628,200440
03.12.201523.95323.99523.924.00523.924.005-0.76 %1247,905210,557,800440
04.12.201524.04524.08524.1924.1923.9124.085+0.33 %1496,180410,549,230438
07.12.201523.82223.9524.09524.09523.5423.955-0.54 %18428,7951810,825,400452
08.12.201523.44623.3523.4323.9923.3523.35-2.53 %17351,690159,900,400424
09.12.201523.42523.3923.42523.42523.42523.425+0.32 %1123,42519,917,360424
10.12.201523.4623.223.4323.79523.223.2-0.96 %261,089,235469,836,800424
11.12.2015-23.5---------9,964,000424
14.12.201523.7523.7523.7523.7523.7523.75-2147,50029,975,000420
15.12.201523.46723.460323.523.523.4523.47-1.18 %19680,55029--
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