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
Saturday, 24.02.2024 20:44
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-12.20
Contract Trading Symbol:DXZ0
First Trading Day:21.08.2020
Last Trading Day:15.12.2020
Delivery:15.12.2020
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
21.08.2020-27.825-----------
25.08.2020-27.825-----------
26.08.2020-27.8-----------
28.08.2020-27.8-----------
31.08.2020-27.9-----------
03.09.2020-27.9-----------
04.09.2020-27.95-----------
07.09.2020-27.95-----------
08.09.2020-27.95-----------
09.09.2020-28-----------
10.09.2020-28-----------
11.09.2020-28.3-----------
14.09.2020-28.45-----------
15.09.2020-28.45-----------
16.09.202028.64528.6928.628.6928.628.69-1257,2902114,4004
17.09.2020-28.625---------114,4004
18.09.202028.64528.628.6928.6928.628.6-1257,2902114,4004
21.09.2020-28.625---------114,4004
22.09.2020-28.675---------114,8004
23.09.2020-28.715---------114,8004
24.09.2020-28.725---------114,8004
25.09.2020-28.798---------115,2004
28.09.2020-28.773---------115,0004
29.09.2020-28.773---------115,0004
30.09.2020-28.75---------115,0004
01.10.2020-28.773---------115,0004
02.10.2020-28.773---------115,0004
05.10.2020-28.8---------115,2004
06.10.2020-28.75---------115,0004
07.10.202028.8928.8228.8928.8928.8928.89-1128,8901574,00020
08.10.202028.59128.5928.59528.59528.5928.59-1.04 %23285,91010574,00020
09.10.2020-28.6---------629,20022
12.10.2020-28.62---------629,20022
13.10.202028.8928.6528.8928.8928.8928.89-1128,8901574,00020
15.10.2020-28.67---------574,00020
16.10.2020-28.7---------574,00020
19.10.2020-28.71---------574,00020
20.10.2020-28.665---------574,00020
21.10.2020-28.69---------574,00020
22.10.2020-----------566,00020
23.10.2020-28.5---------570,00020
26.10.2020-28.55---------571,00020
27.10.2020-28.56---------572,00020
28.10.202028.7628.7628.7628.7628.7628.76-101287,60010576,00020
29.10.2020-28.723---------575,00020
30.10.202028.6728.6728.6728.6728.6728.67-3186,0103746,20026
02.11.202028.8828.8828.8828.8828.8828.88+0.73 %51144,4005578,00020
03.11.202028.7328.7328.7328.7328.7328.73-0.52 %101287,300101,033,20036
04.11.202028.6728.6728.6728.6728.6728.67-0.21 %101286,700101,607,20056
05.11.202028.59128.5728.628.628.5728.57-0.35 %1021,000,700352,574,00090
06.11.202028.3628.3628.3628.3628.3628.36-0.74 %251709,000253,976,000140
09.11.2020-28.35---------3,969,000140
10.11.2020-28.35---------3,969,000140
11.11.202028.3528.3528.3528.3528.3528.35-10212,891,7001029,752,400344
12.11.2020-28.35---------9,752,400344
13.11.202028.328.328.328.328.328.3-251707,5002511,150,200394
16.11.2020-28.3---------11,150,200394
17.11.2020-28.29---------11,150,200394
18.11.202028.29628.328.2928.328.2928.3-182792,3002810,131,400358
19.11.2020-28.38---------10,167,200358
20.11.2020-28.445---------10,167,200358
23.11.2020-28.45---------10,185,100358
24.11.202028.528.528.528.528.528.5-2157,000210,317,000362
25.11.2020-28.48---------10,317,000362
26.11.202028.528.528.528.528.528.5-2157,000210,203,000358
27.11.2020-28.51---------10,203,000358
30.11.2020-28.51---------10,203,000358
01.12.2020-28.51---------10,203,000358
02.12.2020-28.5---------10,203,000358
03.12.2020-28.41---------10,167,200358
04.12.202028.328.328.328.328.328.3-251707,5002511,546,400408
07.12.202028.2328.1828.2528.2528.1828.18-0.42 %102988,0503513,479,600478
08.12.2020-28.2---------13,479,600478
09.12.202028.128.128.128.128.128.1-251702,5002514,836,800528
10.12.2020-28.1---------14,836,800528
11.12.202028.00228.052828.052828.05-12728,0502616,269,000580
14.12.202027.927.927.927.927.927.9-0.54 %251697,5002517,577,000630
15.12.2020-27.85-----------
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts


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