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
Friday, 03.12.2021 21:26
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-3.16
Contract Trading Symbol:DXH6
First Trading Day:16.09.2015
Last Trading Day:15.03.2016
Delivery:15.03.2016
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
16.09.2015-23.385-----------
17.09.2015-25.115-----------
18.09.201524.524.524.524.524.524.5-1124,500149,0002
21.09.2015-24.3---------48,6002
22.09.2015-24.2---------48,4002
23.09.2015-24.2---------48,4002
24.09.2015-24.2---------48,4002
25.09.2015-24.2---------48,4002
28.09.2015-24.1---------48,2002
29.09.2015-24.1---------48,2002
30.09.2015-24.1---------48,2002
01.10.2015-24.1---------48,2002
02.10.2015-24.1---------48,2002
05.10.2015-24.1---------48,2002
06.10.2015-24.1---------48,2002
07.10.2015-24.1---------48,2002
08.10.2015-24.1---------48,2002
09.10.2015-24.1---------48,2002
12.10.2015-24.1---------48,2002
13.10.2015-24.1---------48,2002
15.10.201524.124.124.124.124.124.1-1124,100148,2002
16.10.2015-24.1---------48,2002
19.10.2015-24.1---------48,2002
20.10.2015-24.1---------48,2002
21.10.2015-24.1---------48,2002
22.10.2015-24.1---------48,2002
23.10.2015-24.1---------48,2002
26.10.2015-24.1---------48,2002
27.10.2015-24.1---------48,2002
28.10.2015-24.1---------48,2002
29.10.2015-25.055---------50,1102
30.10.2015-25.05---------50,1002
02.11.2015-25.05---------50,1002
03.11.2015-25.05---------50,1002
04.11.2015-25.05---------50,1002
05.11.2015-24.755---------49,5102
06.11.2015-24.8---------49,6002
09.11.2015-24.8---------49,6002
10.11.2015-24.8---------49,6002
11.11.2015-25---------50,0002
12.11.2015-25.05---------50,1002
13.11.2015-25---------50,0002
16.11.201524.825.124.525.124.525.1-1249,600250,2002
17.11.2015-25---------50,0002
18.11.201524.1524.523.824.523.824.5-1248,300249,0002
19.11.201524.22223.8523.525.3523.523.85-2.65 %16145,3306143,1006
20.11.201524.2524.2524.2524.2524.2524.25+1.68 %2148,500248,5002
23.11.2015-24.755---------49,5102
24.11.2015-25.015---------50,0302
25.11.2015-24.745---------49,4902
26.11.2015-25.02---------50,0402
27.11.2015-25.02---------50,0402
30.11.201524.6525.523.825.523.825.5-102493,00020561,00022
01.12.2015-25.75---------566,50022
02.12.2015-25.255---------555,61022
03.12.201526.526.526.526.526.526.5-101265,0001053,0002
04.12.2015-24.75---------49,5002
07.12.2015-25.5---------51,0002
08.12.2015-25.9---------51,8002
09.12.2015-25.375---------50,7502
10.12.2015-25.4---------50,8002
11.12.2015-25.4---------50,8002
14.12.2015-24.795---------49,5902
15.12.2015-24.68---------49,3602
16.12.2015-24.76---------49,5202
17.12.2015252525252525-1250,0002150,0006
18.12.2015-25---------150,0006
21.12.201524.99524.9424.99524.99524.99524.995-1124,9951199,5208
22.12.201524.97724.87524.1625.8824.1624.875-0.48 %16149,8606298,50012
23.12.201524.82224.59525.0925.0924.59524.595-1.13 %1091,613,46065836,23034
24.12.201524.8824.8824.8824.8824.8824.88+1.16 %101248,80010348,32014
25.12.201524.724.724.724.724.724.7-0.72 %2149,4002345,80014
28.12.201524.35925.124.325.2424.325.24+2.19 %12389,740161,054,20042
29.12.201525.22525.4526.226.224.625.45+0.83 %5201,412,625561,527,00060
30.12.201524.90324.724.3325.724.3324.7-2.95 %5141,294,97052592,80024
05.01.2016-25.39---------609,36024
06.01.2016-24.615---------590,76024
11.01.201624.83324.8624.924.924.8124.81-3299,3304646,36026
12.01.201625.09624.7125.2525.2524.7124.71-0.40 %14351,35014938,98038
13.01.201624.19624.9523.84524.9523.8224.95+0.97 %15411,33517748,50030
14.01.201625.352525.3525.3525.3525.35+1.60 %1125,3501800,00032
15.01.2016-24.975---------799,20032
18.01.201624.88124.8824.88524.88524.8824.88-62174,1657845,92034
19.01.201625.06925.2525.0525.252525.25+1.49 %111275,760111,313,00052
20.01.201625.29125.525.125.525.05525.5+0.99 %112354,075141,785,00070
21.01.201625.5725.5725.5725.5725.5725.57+0.28 %131,522,120611,789,90070
22.01.201625.325.2525.4525.4525.2525.25-1.25 %26177,10071,666,50066
25.01.2016-25.235---------1,665,51066
26.01.201625.40325.1725.7325.7325.1725.17-124736,675292,517,000100
27.01.201625.59325.225.9725.9725.1725.2+0.12 %211870,165341,915,20076
28.01.201625.20525.224.625.424.625.2-110277,255111,915,20076
29.01.201625.47325.5125.525.5225.41525.51+1.23 %18203,78581,938,76076
01.02.201625.21625.49525.0325.49525.0325.495-0.06 %22126,08052,090,59082
02.02.201625.9525.926.3326.3325.825.9+1.59 %56363,295142,486,40096
03.02.201625.77225.9826.1926.1925.71525.95+0.19 %210850,460334,000,920154
04.02.201626.03525.9326.2726.2825.82525.93-0.08 %1272,603,5451002,852,300110
05.02.201626.0926.05526.0926.0926.0926.09+0.62 %1126,09012,866,050110
08.02.201625.8725.925.8725.8725.8725.87-0.84 %1125,87012,900,800112
09.02.201625.98525.98525.98525.98525.98525.985+0.44 %1125,98512,858,350110
10.02.201626.326.326.326.326.326.3+1.21 %1126,30012,893,000110
11.02.201626.45926.526.326.5826.326.58+1.06 %17185,21573,021,000114
12.02.201626.43126.526.21526.64526.21526.5-0.30 %16185,01573,074,000116
15.02.201626.69426.60526.726.7926.5526.6+0.38 %112774,120293,618,280136
16.02.2016-26.75---------3,638,000136
17.02.201627.11627.29526.727.326.69527.3-191,355,810506,168,670226
18.02.201626.84326.726.82527.1126.51526.7-2.20 %1121,530,065573,951,600148
19.02.2016-26.96---------3,990,080148
22.02.201627.10227.03526.927.25526.927.035-15141,463,505544,920,370182
23.02.201627.41927.3826.9327.65526.9327.38+1.28 %3241,837,060673,997,480146
24.02.201627.34427.2627.527.527.2627.26-0.44 %17191,40574,143,520152
25.02.201627.13527.13527.13527.13527.13527.135-0.46 %1127,13514,124,520152
26.02.201627.127.127.127.127.127.1-0.13 %1127,10014,119,200152
29.02.201627.02527.02527.02527.02527.02527.025-0.28 %1127,02514,053,750150
01.03.201627.0527.0527.0527.0527.0527.05+0.09 %1381,15034,111,600152
02.03.2016-26.945---------4,095,640152
03.03.2016-26.705---------4,059,160152
04.03.201626.50526.50526.50526.50526.50526.505-1126,50513,975,750150
09.03.201626.25126.4526.226.4926.03526.45-0.21 %45551,280213,914,600148
10.03.2016-25.95---------3,840,600148
11.03.2016-25.98---------3,845,040148
14.03.201626.20826.52626.58525.87526.5-110262,075103,922,000148
15.03.201626.826.880526.826.826.826.8+1.13 %1253,6002--
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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine