Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Saturday, 20.04.2024 09:25
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
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 USD/UAH exchange rate
Contract Symbol:
DX-6.15
Contract Trading Symbol:
DXM5
First Trading Day:
26.02.2015
Last Trading Day:
15.06.2015
Delivery:
15.06.2015
•
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
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
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
26.02.2015
33
33
33
33
33
33
-
1
3
99,000
3
198,000
6
27.02.2015
33.667
30
34
34
33
33
-
1
2
101,000
3
360,000
12
02.03.2015
27
27.1
27
27
27
27
-18.18 %
1
1
27,000
1
379,400
14
03.03.2015
27.333
28
27
28
27
28
+3.70 %
1
3
82,000
3
560,000
20
04.03.2015
26.35
26.5
27
27.095
25.5
26.5
-5.36 %
1
16
428,895
16
1,272,000
48
05.03.2015
-
27.87
-
-
-
-
-
-
-
-
-
1,337,760
48
06.03.2015
29.173
29
29
30
29
29
-
1
9
320,900
11
1,972,000
68
10.03.2015
28.98
29
28.96
29
28.96
29
-
1
2
57,960
2
2,088,000
72
11.03.2015
28.8
28.5
29
29
28.3
28.5
-1.72 %
1
8
345,600
12
2,565,000
90
12.03.2015
28.474
28.6
27
29
27
28.6
+0.35 %
1
20
569,480
20
3,489,200
122
13.03.2015
28.728
29.3
29
29.345
28.445
29.345
+2.60 %
1
13
574,565
20
4,395,000
150
16.03.2015
27.885
27.99
27.9
27.995
27.5
27.99
-4.62 %
1
6
223,080
8
4,254,480
152
17.03.2015
26.006
26.7
27.505
27.505
25.5
26.7
-4.61 %
5
66
5,513,255
212
10,573,200
396
18.03.2015
27.41
27.84
27
27.65
27
27.65
+3.56 %
5
41
2,494,280
91
10,189,440
366
19.03.2015
27.195
26.97
27.55
27.99
26.65
26.795
-3.09 %
2
50
3,209,030
118
7,174,020
266
20.03.2015
26.42
26.65
26.4
26.65
26
26.65
-0.54 %
1
28
3,223,230
122
9,594,000
360
23.03.2015
26.401
26.3
26.55
26.595
26.16
26.3
-1.31 %
1
17
765,620
29
8,731,600
332
24.03.2015
26.344
26.7
26.1
26.75
26.1
26.705
+1.54 %
1
42
2,291,890
87
10,252,800
384
25.03.2015
26.805
26.75
26.9
27
26.75
26.75
+0.17 %
5
10
723,725
27
9,683,500
362
26.03.2015
26.799
26.9
26.75
26.9
26.61
26.9
+0.56 %
3
7
294,790
11
9,415,000
350
27.03.2015
26.943
26.985
26.75
27
26.74
26.99
+0.34 %
2
16
835,220
31
8,743,140
324
30.03.2015
26.57
26.4
26.76
26.76
26.4
26.4
-2.19 %
5
10
557,960
21
9,028,800
342
31.03.2015
26.193
26.11
26.255
26.3
26.1
26.1
-1.14 %
5
20
759,585
29
9,295,160
356
01.04.2015
26.008
26.005
26.1
26.1
26
26.005
-0.36 %
2
5
468,145
18
8,893,710
342
02.04.2015
-
26.125
-
-
-
-
-
-
-
-
-
8,934,750
342
03.04.2015
25.993
26.05
26.005
26.185
25.805
26.05
-
1
22
2,131,455
82
9,013,300
346
06.04.2015
25.755
25.5
25.805
25.97
25.41
25.5
-2.11 %
1
32
1,931,625
75
10,251,000
402
07.04.2015
25.064
25.005
25.405
25.405
25.005
25.005
-1.94 %
3
25
1,178,020
47
11,502,300
460
08.04.2015
25.273
25.11
25.1
25.55
25.1
25.11
+0.42 %
1
9
227,460
9
11,651,040
464
09.04.2015
25.1
25.05
25.195
25.195
25.05
25.05
-0.24 %
1
5
125,500
5
11,773,500
470
10.04.2015
24.987
24.985
24.97
25.03
24.97
24.985
-0.26 %
1
12
299,840
12
12,042,770
482
14.04.2015
25.069
25.055
25.1
25.1
25.055
25.055
+0.28 %
1
4
100,275
4
12,226,840
488
15.04.2015
24.798
24.7
25.05
25.05
24.7
24.7
-1.42 %
5
18
669,535
27
13,091,000
530
16.04.2015
23.873
23.805
24.005
24.2
23.805
23.805
-3.62 %
1
11
381,975
16
12,378,600
520
17.04.2015
23.63
23.75
23.5
23.99
23.5
23.75
-0.23 %
1
31
3,544,435
150
11,637,500
490
20.04.2015
24.186
24.4
23.85
24.55
23.85
24.4
+2.74 %
1
21
1,862,305
77
10,296,800
422
21.04.2015
24.036
23.91
24.25
24.37
24
24.295
-0.43 %
4
15
1,562,330
65
12,385,380
518
22.04.2015
23.993
23.955
24
24
23.905
23.955
-1.40 %
3
8
1,391,600
58
10,013,190
418
23.04.2015
23.872
23.9
23.85
23.95
23.805
23.9
-0.23 %
1
11
334,205
14
9,894,600
414
24.04.2015
23.971
23.98
23.99
24
23.925
23.98
+0.34 %
3
6
2,732,740
114
12,325,720
514
27.04.2015
24.17
24.19
24.15
24.19
24.15
24.19
+0.88 %
1
2
48,340
2
12,482,040
516
28.04.2015
23.911
23.8
24.05
24.05
23.7
23.8
-1.61 %
1
12
836,890
35
13,518,400
568
29.04.2015
23.573
23.4
23.8
23.8
23.26
23.26
-2.27 %
1
10
801,465
34
14,648,400
626
30.04.2015
23.68
23.55
23.7
23.7
23.55
23.55
+1.25 %
1
4
355,200
15
14,224,200
604
05.05.2015
23.5
23.5
23.5
23.5
23.5
23.5
-0.21 %
5
4
282,000
12
14,758,000
628
06.05.2015
23.435
23.545
23.4
23.545
23.255
23.545
+0.19 %
4
15
2,296,675
98
12,007,950
510
07.05.2015
23.385
23.33
23.48
23.48
23.33
23.33
-0.91 %
2
4
397,550
17
11,944,960
512
08.05.2015
23.222
23.15
23.25
23.255
23.125
23.15
-0.77 %
1
10
441,210
19
12,454,700
538
12.05.2015
23.249
23.255
23.24
23.25
23.24
23.25
+0.43 %
1
3
162,740
7
12,836,760
552
13.05.2015
23.013
22.795
23.25
23.25
22.75
22.795
-1.96 %
2
13
1,748,970
76
10,896,010
478
14.05.2015
22.508
22.3
22.65
22.65
22.3
22.3
-2.17 %
2
15
877,800
39
12,265,000
550
15.05.2015
22.567
22.51
22.43
22.7
22.355
22.525
+1.01 %
1
23
834,995
37
12,020,340
534
18.05.2015
23.033
23
22.98
23.3
22.755
23
+2.11 %
1
33
1,543,210
67
10,810,000
470
19.05.2015
22.88
22.705
22.95
22.985
22.75
22.75
-1.09 %
1
16
1,052,480
46
12,260,700
540
20.05.2015
22.6
22.615
22.6
22.6
22.6
22.6
-0.66 %
1
1
22,600
1
12,257,330
542
21.05.2015
22.416
22.26
22.5
22.52
22.26
22.26
-1.50 %
2
7
268,990
12
11,931,360
536
22.05.2015
22.26
22.3
22.26
22.26
22.26
22.26
-
1
5
178,080
8
11,997,400
538
25.05.2015
22.392
22.385
22.39
22.4
22.305
22.305
+0.20 %
1
10
582,200
26
11,282,040
504
26.05.2015
22.335
22.26
22.385
22.385
22.3
22.3
-0.02 %
1
9
245,690
11
11,263,560
506
27.05.2015
22.002
21.855
22.25
22.25
21.855
21.855
-2.00 %
10
14
1,518,150
69
12,850,740
588
28.05.2015
21.936
21.61
21.86
21.995
21.86
21.9
+0.21 %
1
4
109,680
5
12,706,680
588
29.05.2015
21.514
21.44
21.305
21.75
21.3
21.47
-1.96 %
1
8
172,115
8
12,606,720
588
02.06.2015
21.513
21.5
21.41
21.655
21.41
21.65
+0.84 %
1
6
172,100
8
12,470,000
580
03.06.2015
21.66
21.345
21.5
21.795
21.5
21.79
+0.65 %
20
10
1,256,280
58
13,575,420
636
04.06.2015
21.501
21.3
21.45
21.63
21.3
21.3
-2.25 %
1
4
86,005
4
13,461,600
632
05.06.2015
21.381
21.315
21.305
21.5
21.305
21.5
+0.94 %
3
4
192,425
9
13,471,080
632
08.06.2015
21.654
21.375
21.43
21.785
21.43
21.7
+0.93 %
1
13
281,500
13
13,209,750
618
09.06.2015
21.51
21.37
21.49
21.56
21.41
21.56
-0.64 %
2
6
172,080
8
12,992,960
608
10.06.2015
21.466
21.32
21.645
21.645
21.345
21.345
-1.00 %
4
3
214,660
10
12,962,560
608
11.06.2015
21.33
21.175
21.3
21.37
21.285
21.285
-0.28 %
1
12
277,285
13
12,535,600
592
12.06.2015
21.273
21.195
21.21
21.31
21.21
21.305
+0.09 %
1
5
106,365
5
12,589,830
594
15.06.2015
21.501
21.4639
21.39
21.635
21.345
21.46
+0.73 %
1
31
1,354,560
63
-
-
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
, 2008-2024. 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
