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
Tuesday, 16.04.2024 22:13
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-6.16
Contract Trading Symbol:DXM6
First Trading Day:16.12.2015
Last Trading Day:15.06.2016
Delivery:15.06.2016
•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
16.12.2015-25-----------
17.12.2015-25-----------
18.12.2015-25-----------
21.12.2015-25-----------
22.12.2015-25-----------
23.12.2015-25-----------
24.12.2015-25-----------
25.12.2015-25.25-----------
28.12.20152526.99523.00526.99523.00526.995-132850,00034--
29.12.2015-26.995-----------
30.12.2015-26.995-----------
05.01.2016-26.995-----------
06.01.2016-26.995-----------
11.01.2016-26.995-----------
12.01.2016-26.995-----------
13.01.2016-26.995-----------
14.01.2016-26.995-----------
15.01.2016-26.995-----------
18.01.2016-26.995-----------
19.01.2016-26.995-----------
20.01.2016-26.995-----------
21.01.2016-27.3-----------
22.01.2016-27.5-----------
25.01.2016-27.5-----------
26.01.2016-27.5-----------
27.01.2016-27.5-----------
28.01.2016-27.5-----------
29.01.2016-27.375-----------
01.02.2016-27.38-----------
02.02.2016-27.5-----------
03.02.2016-27.5-----------
04.02.2016-27.5-----------
05.02.2016-27.5-----------
08.02.2016-27.5-----------
09.02.2016-27.5-----------
10.02.2016-27.5-----------
11.02.2016-27.5-----------
12.02.2016-27.5-----------
15.02.2016-27.5-----------
16.02.2016-27.5-----------
17.02.2016-27.5-----------
18.02.2016-27.5-----------
19.02.2016-27.5-----------
22.02.2016-27.5-----------
23.02.2016-27.5-----------
24.02.2016-27.5-----------
25.02.2016-27.5-----------
26.02.2016-27.5-----------
29.02.2016-27.5-----------
01.03.2016-27.5-----------
02.03.2016-27.875-----------
03.03.2016-27.8-----------
04.03.2016-27.55-----------
09.03.2016282828282828-1128,000156,0002
10.03.2016-27.13---------54,2602
11.03.2016-27.4---------54,8002
14.03.2016-27.72---------55,4402
15.03.2016-27.7---------55,4002
16.03.201627.72327.827.527.8727.4527.8-311415,84515834,00030
17.03.201627.49327.427.40527.79527.427.4-1.44 %210384,900141,041,20038
18.03.201627.44527.427.4927.4927.427.4-1254,89021,096,00040
21.03.2016-27.525---------1,101,00040
22.03.201627.4527.4527.4527.4527.4527.45-1127,45011,152,90042
23.03.2016-27.25---------1,144,50042
24.03.201627.14626.926.827.44526.826.9-14108,58541,129,80042
25.03.2016-26.78---------1,124,76042
28.03.201627.2527.2527.2527.2527.2527.25-1127,25011,199,00044
29.03.2016-27.295---------1,200,98044
30.03.2016-27.205---------1,197,02044
31.03.2016-27.395---------1,205,38044
01.04.2016-26.555---------1,168,42044
04.04.2016-27.9---------1,227,60044
05.04.2016-27.735---------1,220,34044
06.04.2016-27.525---------1,211,10044
07.04.2016-27.525---------1,211,10044
08.04.2016-27.35---------1,203,40044
11.04.2016-26.7---------1,174,80044
12.04.201626.4626.4526.526.526.4526.45-43404,300151,110,90042
13.04.201625.68825.7525.512625.525.75-2.65 %18409,690161,236,00048
14.04.2016-25.805---------1,238,64048
15.04.201626.0052626.0126.012626-1378,01531,352,00052
18.04.201626.1526.0526.1526.1526.1526.15+0.58 %1126,15011,406,70054
19.04.201625.925.925.925.925.925.9-0.96 %1125,90011,450,40056
20.04.201625.8925.825.8925.8925.8925.89-0.04 %201517,800201,393,20054
21.04.201625.31125.25525.625.625.25525.255-2.45 %14582,155231,515,30060
22.04.2016-25.285---------1,517,10060
25.04.201625.28325.2525.325.325.2525.25-1375,85031,666,50066
26.04.201625.21825.20525.2525.2525.225.205-0.18 %1375,65531,814,76072
27.04.2016-25.19---------1,813,68072
28.04.201625.4325.4525.425.4525.425.45-15127,15051,985,10078
29.04.201625.5125.525.625.625.2525.5+0.20 %13127,55052,193,00086
04.05.201625.71725.825.825.925.625.8+1.18 %16231,45092,322,00090
05.05.2016-25.475---------2,292,75090
06.05.2016-25.6---------2,304,00090
10.05.2016-25.525---------2,297,25090
11.05.201625.46725.525.4525.525.4525.5-24152,80062,244,00088
12.05.201625.1125.19525.1125.1125.1125.11-1.53 %351878,850353,980,810158
13.05.201625.62525.62525.62525.62525.62525.625+2.05 %351896,875352,255,00088
16.05.2016-25.575---------2,250,60088
17.05.2016-25.425---------2,237,40088
18.05.201625.1525.21525.1525.1525.1525.15-1125,15012,218,92088
19.05.2016-25.65---------2,257,20088
20.05.2016-25.55---------2,248,40088
23.05.2016-25.65---------2,257,20088
24.05.2016-25.825---------2,272,60088
25.05.2016-25.585---------2,251,48088
26.05.2016-25.4---------2,235,20088
27.05.201625.525.525.525.525.525.5-1125,50012,193,00086
30.05.201625.3125.3125.3125.3125.3125.31-0.74 %331835,230333,847,120152
31.05.201625.8525.8525.8525.8525.8525.85+2.13 %331853,050332,223,10086
01.06.2016-25.8---------2,218,80086
02.06.2016-25.85---------2,223,10086
03.06.201625.525.525.525.525.525.5-12711,570281,938,00076
06.06.2016-25.225------2675,270272,169,35086
07.06.2016-25.09---------2,157,74086
08.06.2016-25.095---------2,158,17086
09.06.201625.10525.1825.0325.1825.0325.18-1250,21022,064,76082
10.06.2016-25.08---------2,056,56082
13.06.2016-25.23------250,36022,068,86082
14.06.201625.2225.2225.2225.2225.2225.22-221554,840223,177,720126
15.06.201624.924.891424.924.924.924.9-1.27 %51124,5005--
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