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, 11.08.2022 15:49
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-3.21
Contract Trading Symbol:DXH1
First Trading Day:16.09.2020
Last Trading Day:15.03.2021
Delivery:15.03.2021
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
16.09.2020-------------
17.09.2020-28.75-----------
18.09.2020-------------
21.09.2020-28.85-----------
22.09.2020-28.85-----------
23.09.2020-28.85-----------
24.09.2020-28.85-----------
25.09.2020-29-----------
28.09.2020-29-----------
29.09.2020-29-----------
30.09.2020-29-----------
01.10.2020-29-----------
02.10.2020-29-----------
05.10.2020-29.05-----------
06.10.2020-29.05-----------
07.10.2020-------------
08.10.2020-------------
09.10.2020-29.15-----------
12.10.2020-29.12-----------
13.10.2020-------------
15.10.2020-29.2-----------
16.10.2020-29.2-----------
19.10.2020-29.2-----------
20.10.2020-29.2-----------
21.10.2020-29.15-----------
22.10.2020-------------
23.10.2020-29.15-----------
26.10.2020-29.15-----------
27.10.2020-29.15-----------
28.10.2020-29.15-----------
29.10.202029.1529.1529.1529.1529.1529.15-251728,750251,457,50050
30.10.2020-29.175---------1,460,00050
02.11.2020-29.25---------1,462,50050
03.11.2020-29.205---------1,460,00050
04.11.2020-29.205---------1,460,00050
05.11.2020-29.15---------1,457,50050
06.11.2020-29.075---------1,455,00050
09.11.2020-29.05---------1,452,50050
10.11.2020-29.05---------1,452,50050
11.11.2020-29.05---------1,452,50050
12.11.2020-29.075---------1,455,00050
13.11.2020-29.075---------1,455,00050
16.11.2020-29.075---------1,455,00050
17.11.2020-29.075---------1,455,00050
18.11.2020-29.075---------1,455,00050
19.11.2020-29.075---------1,455,00050
20.11.2020-28.95---------1,447,50050
23.11.2020-28.95---------1,447,50050
24.11.2020292929292929-2158,00021,450,00050
25.11.2020-29.075---------1,455,00050
26.11.2020292929292929-2158,00021,450,00050
27.11.2020-29.095---------1,455,00050
30.11.2020-29.095---------1,455,00050
01.12.2020-29.105---------1,455,00050
02.12.2020-29.095---------1,455,00050
03.12.2020-29.1---------1,455,00050
04.12.2020-29.1---------1,455,00050
07.12.2020-29.1---------1,455,00050
08.12.2020-29.05---------1,452,50050
09.12.2020-28.95---------1,447,50050
10.12.2020-28.95---------1,447,50050
11.12.2020-28.95---------1,447,50050
14.12.202028.6528.528.828.828.528.5-2521,432,500502,850,000100
15.12.2020-28.4---------2,840,000100
16.12.2020-28.385---------2,840,000100
17.12.2020-28.46---------2,850,000100
18.12.202028.428.428.428.428.428.4-251710,000252,840,000100
21.12.2020-28.5---------2,850,000100
22.12.202028.51228.5728.528.5728.528.57-52855,350304,576,000160
23.12.2020-28.55---------4,568,000160
24.12.2020-28.575---------4,576,000160
28.12.2020-28.55---------4,568,000160
29.12.2020-28.55---------6,585,600160
30.12.202028.4528.4528.4528.4528.4528.45-101284,500106,547,200160
04.01.202128.528.528.528.528.528.5+0.18 %152627,000228,372,160204
05.01.2021-28.55---------8,396,640204
06.01.2021-28.5---------8,372,160204
11.01.2021-28.495---------5,814,000204
12.01.2021-28.345---------5,773,200204
13.01.2021-28.3---------5,773,200204
14.01.2021-28.25---------5,763,000204
15.01.2021-28.25---------5,763,000204
18.01.2021-28.3---------5,773,200204
19.01.2021-28.3---------5,773,200204
20.01.2021-28.3---------5,773,200204
21.01.2021-28.3---------5,773,200204
22.01.2021-28.3---------5,773,200204
25.01.2021-28.3---------5,773,200204
26.01.2021-28.3---------5,773,200204
27.01.2021-28.3---------5,773,200204
28.01.2021-28.35---------5,783,400204
29.01.2021-28.3---------5,773,200204
01.02.2021-28.25---------5,763,000204
02.02.2021-28.25---------5,763,000204
03.02.2021-28.2---------5,752,800204
04.02.2021-28.2---------5,752,800204
05.02.2021-28.1---------5,732,400204
08.02.2021-28---------5,712,000204
09.02.2021-27.95---------5,701,800204
10.02.2021-27.95---------5,701,800204
11.02.2021-28---------5,712,000204
12.02.2021-28---------5,712,000204
15.02.2021-28---------5,712,000204
16.02.2021-28---------5,712,000204
17.02.2021-28---------5,712,000204
18.02.2021-28---------5,712,000204
19.02.2021-28.05---------5,722,200204
22.02.2021-28.05---------5,722,200204
23.02.2021-28.1---------5,732,400204
24.02.2021-28.1---------5,732,400204
25.02.2021-28.075---------5,732,400204
26.02.2021-28.1---------5,732,400204
01.03.2021-28.05---------5,722,200204
02.03.2021-28.1---------5,732,400204
03.03.2021-28.05---------5,722,200204
04.03.2021-27.95---------5,701,800204
05.03.2021-27.95---------5,701,800204
09.03.2021-27.95---------5,701,800204
10.03.2021-27.8---------5,671,200204
11.03.202127.7527.7527.7527.7527.7527.75-251693,750255,661,000204
12.03.2021-27.75---------5,661,000204
15.03.2021-27.7-----------
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts


Copyright © Ukrainian Exchange, 2008-2022. 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