|
|
Tuesday, 08.10.2024 20:51
|
|
|
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 |
| |
|
|
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 |
---|
|
|
|
|