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
Saturday, 17.04.2021 18:08
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-6.18
Contract Trading Symbol:DXM8
First Trading Day:12.07.2017
Last Trading Day:15.06.2018
Delivery:15.06.2018
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
12.07.2017-28.75-----------
13.07.2017-28.75-----------
14.07.2017-28.5-----------
17.07.2017-28.5-----------
18.07.2017-28.5-----------
19.07.2017-28.5-----------
20.07.2017-28.625-----------
21.07.2017-28.55-----------
24.07.2017-28.625-----------
25.07.2017-28.7-----------
26.07.2017-28.7-----------
27.07.2017-28.675-----------
28.07.2017-28.7-----------
31.07.2017-28.675-----------
01.08.2017-28.675-----------
02.08.2017-28.675-----------
03.08.2017-28.4-----------
04.08.2017-28.5-----------
07.08.2017-28.45-----------
08.08.2017-28.5-----------
09.08.2017-28.5-----------
10.08.2017-28.475-----------
11.08.2017-28.475-----------
14.08.2017-28.475-----------
15.08.2017-28.475-----------
16.08.2017-28.475-----------
17.08.2017282828282828-51140,0005280,00010
18.08.201727.7527.7527.7527.7527.7527.75-0.89 %51138,7505555,00020
21.08.2017-28.025---------560,50020
22.08.2017-27.875---------557,50020
23.08.2017-27.8---------556,00020
28.08.2017-27.8---------556,00020
29.08.2017-27.825---------556,50020
30.08.2017-27.58---------551,60020
31.08.2017282828282828-52196,0007280,00010
01.09.2017-27.95---------279,50010
04.09.2017-28.075---------280,75010
05.09.201727.827.8527.827.827.827.8-1127,8001278,50010
06.09.2017-28.205---------282,05010
07.09.2017-28.155---------281,55010
08.09.2017-28.15---------281,50010
11.09.2017-28.355---------283,55010
12.09.2017-28.05---------280,50010
13.09.2017-28.2---------282,00010
14.09.2017-28.2---------282,00010
15.09.2017-28.375---------283,75010
18.09.2017-28.2---------282,00010
19.09.2017-28.525---------285,25010
20.09.2017-28.2---------282,00010
21.09.2017-28.15---------281,50010
22.09.201728.528.528.528.528.528.5-51142,5005342,00012
25.09.2017-28.575---------342,90012
26.09.2017-28.575---------342,90012
27.09.2017-28.6---------343,20012
28.09.2017-28.5---------342,00012
29.09.2017-28.43---------341,16012
02.10.2017-28.55---------342,60012
03.10.2017-28.5---------342,00012
04.10.2017-28.5---------342,00012
05.10.2017-28.55---------342,60012
06.10.201728.0632828.328.32828-46392,88014504,00018
09.10.2017-28.075---------505,35018
10.10.2017-28.125---------506,25018
11.10.2017-28.1---------505,80018
12.10.2017-28.1---------505,80018
13.10.2017-28.1---------505,80018
17.10.2017-28.075---------505,35018
18.10.2017-28.075---------505,35018
19.10.2017-28.05---------504,90018
20.10.2017-28.075---------505,35018
23.10.2017-28.05---------504,90018
24.10.2017-28.075---------505,35018
25.10.2017-28.075---------505,35018
26.10.201728.528.528.528.528.528.5-41114,0004741,00026
27.10.2017-28.2---------733,20026
30.10.2017282828282828-131364,00013728,00026
31.10.2017-28.1---------730,60026
01.11.2017-28.12---------731,12026
02.11.2017-28.125---------731,25026
03.11.2017-28.125---------731,25026
06.11.2017282828282828-1256,0002840,00030
07.11.2017-28.175---------845,25030
08.11.2017-28.15---------844,50030
09.11.2017-28.05---------841,50030
10.11.2017-28.025---------840,75030
13.11.2017-28.05---------841,50030
14.11.2017-28.05---------841,50030
15.11.2017-28.05---------841,50030
16.11.2017-28---------840,00030
17.11.2017-28.05---------841,50030
20.11.2017-27.95---------838,50030
21.11.2017-27.975---------839,25030
22.11.2017-28.1---------843,00030
23.11.2017-28.2---------846,00030
24.11.2017-28.2---------846,00030
27.11.2017-28.1---------843,00030
28.11.2017-28.15---------844,50030
29.11.2017-28.3---------849,00030
30.11.2017-28.35---------850,50030
01.12.2017-28.245---------847,35030
04.12.2017-28.225---------846,75030
05.12.2017-28.115---------843,45030
06.12.2017-28.115---------843,45030
07.12.2017-28.1---------843,00030
08.12.201728.13828.44528.49528.49527.80528.445-14112,5504853,35030
11.12.2017-28.1---------843,00030
12.12.2017-28.075---------842,25030
13.12.2017-28.125---------843,75030
14.12.2017-28.3---------849,00030
15.12.2017-28.2---------846,00030
18.12.201728.40728.4228.428.4128.428.41-1951,675,990592,955,680104
19.12.2017-28.42---------2,955,680104
20.12.201728.6528.6428.6528.6528.6528.65-1128,65012,978,560104
21.12.2017-28.55---------2,969,200104
22.12.201728.65428.8528.6528.8528.6528.85-121,461,350514,846,800168
26.12.2017-28.75---------4,830,000168
27.12.2017-28.74---------4,828,320168
28.12.201728.8528.8528.8528.8528.8528.85-2157,70024,962,200172
03.01.201828.77528.728.8528.8528.728.7-1257,55024,879,000170
04.01.2018-28.645---------4,869,650170
05.01.201828.728.728.728.728.728.7-3186,10034,879,000170
09.01.201828.9228.9228.9228.9228.9228.92+0.77 %2157,84024,916,400170
10.01.2018-28.955---------4,922,350170
11.01.201829.09829.129.0929.129.0929.1-2531,018,425356,984,000240
12.01.201829.229.229.229.229.229.2+0.34 %1129,20017,066,400242
15.01.201829.10529.10529.10529.10529.10529.105-0.32 %1129,10517,043,410242
16.01.2018-29.2---------7,066,400242
17.01.2018-29.225---------7,072,450242
18.01.2018-29.375---------7,108,750242
19.01.201829.54229.529.48529.729.48529.55-18974,895338,791,000298
22.01.201829.20829.529.1529.529.1529.5-0.17 %12175,25068,732,000296
23.01.201829.59229.5529.629.629.5529.55+0.17 %12177,55069,101,400308
24.01.201829.4529.4529.4529.4529.4529.45-0.34 %1129,45019,129,500310
25.01.2018-29.03---------8,999,300310
26.01.201829.36329.129.4529.4529.2529.25-24792,800279,021,000310
29.01.201829.1528.7529.1529.1529.1529.15-0.34 %1129,15018,970,000312
30.01.201828.5228.4528.5228.5228.5228.52-2.16 %51142,60058,876,400312
31.01.201828.99128.4529.329.328.4528.45-0.24 %53463,850168,933,300314
01.02.201828.55728.4528.628.628.4528.45-22199,90079,217,800324
02.02.201828.58828.628.4528.628.4528.6+0.53 %103371,650139,952,800348
05.02.201828.9228.4629.1529.1528.4628.46-0.49 %52433,800159,904,080348
06.02.201828.35828.3528.3628.3628.3528.35-0.39 %15170,15069,809,100346
07.02.201828.1092828.1528.152828-1.24 %13196,76079,632,000344
08.02.201828.0528.0528.0528.0528.0528.05+0.18 %1128,05019,649,200344
09.02.201827.7727.7727.7727.7727.7727.77-1.00 %32138,85059,719,500350
12.02.201827.827.6527.9527.9527.6527.65-0.43 %15166,80069,677,500350
13.02.201827.99527.827.99527.99527.99527.995+1.25 %51139,975510,008,000360
14.02.2018-27.8---------10,008,000360
15.02.2018-27.8---------10,008,000360
16.02.201827.79527.827.7927.827.7927.8-102555,9002010,008,000360
19.02.2018-27.85---------10,026,000360
20.02.2018-27.84---------10,022,400360
21.02.201827.81527.81527.81527.81527.81527.815-201556,3002010,013,400360
22.02.201827.927.927.927.927.927.9+0.31 %42139,500510,323,000370
23.02.201827.30527.3527.30527.30527.30527.305-2.13 %1254,610210,064,800368
26.02.2018-27.9---------10,267,200368
27.02.201827.827.827.827.827.827.8-13111,200410,230,400368
28.02.2018-27.5---------10,120,000368
01.03.201827.527.527.527.527.527.5-1127,500110,120,000368
02.03.201827.27527.327.327.327.227.3-0.73 %23109,100410,046,400368
05.03.201827.327.327.327.327.327.3-1127,300110,046,400368
06.03.2018272727272727-1.10 %1127,00019,990,000370
07.03.2018-26.85---------9,934,500370
12.03.201826.76726.7626.826.826.7626.76-52160,600610,222,320382
13.03.201826.74526.7526.7426.7526.7426.75-0.04 %53294,1901110,218,500382
14.03.201826.8892726.82726.827+0.94 %42242,000910,314,000382
15.03.201827.227.227.227.227.227.2+0.74 %52272,0001010,390,400382
16.03.201827.26527.3427.2527.3427.2527.34+0.52 %13163,590610,553,240386
19.03.201827.327.327.327.327.327.3-0.15 %52273,0001010,810,800396
20.03.201827.25327.1527.327.327.1527.15-0.55 %131,526,150567,764,900286
21.03.201827.127.127.127.127.127.1-0.18 %2154,20027,859,000290
22.03.2018-26.85---------7,786,500290
23.03.2018-26.875---------7,793,750290
26.03.201826.67526.6526.726.726.6526.65-1253,35027,621,900286
27.03.2018-26.775---------7,657,650286
28.03.2018-26.905---------7,694,830286
29.03.2018-26.97---------7,713,420286
30.03.201826.726.726.726.726.726.7-1126,70017,636,200286
02.04.2018-26.555---------7,594,730286
03.04.201826.91526.926.926.9526.7526.95-24349,900137,693,400286
04.04.201826.726.726.726.726.726.7-0.93 %1126,70017,689,600288
05.04.201826.626.626.626.626.626.6-0.38 %1126,60017,714,000290
06.04.201826.64826.6526.626.6526.626.65+0.19 %156666,195257,675,200288
10.04.201826.6526.6526.6526.6526.6526.65-48373,100148,368,100314
11.04.2018-26.575---------8,344,550314
12.04.2018-26.61---------8,355,540314
13.04.2018-26.56---------8,339,840314
16.04.201826.626.626.626.626.626.6-1126,60018,352,400314
17.04.201826.6526.6526.6526.6526.6526.65+0.19 %1126,65018,368,100314
18.04.201826.726.726.726.726.726.7+0.19 %1253,40028,383,800314
19.04.201827.02826.79527.25527.25526.826.8+0.38 %1254,05528,467,220316
20.04.2018-26.7---------8,437,200316
23.04.2018-26.65---------8,421,400316
24.04.201826.67526.726.6526.726.6526.7-53534,250208,971,200336
25.04.2018-26.45---------8,887,200336
26.04.2018-26.555---------8,922,480336
27.04.2018-26.425---------8,878,800336
02.05.2018-26.525---------8,912,400336
03.05.2018-26.575---------8,929,200336
04.05.2018-26.655---------8,956,080336
07.05.2018-26.585---------8,932,560336
08.05.201826.52526.426.6526.6526.426.4-1253,05028,817,600334
10.05.2018-26.45---------8,834,300334
11.05.2018-26.475---------8,842,650334
14.05.2018-26.45---------8,834,300334
15.05.2018-26.455---------8,835,970334
16.05.2018-26.48---------8,844,320334
17.05.2018-26.475---------8,842,650334
18.05.2018-26.4---------8,817,600334
21.05.2018-26.385---------8,812,590334
22.05.201826.426.426.426.426.426.4-1252,80028,817,600334
23.05.201826.39326.426.3726.426.3726.4-14105,57048,817,600334
24.05.201826.426.426.426.426.426.4-1126,40018,817,600334
25.05.201826.40926.4326.40526.4326.426.43+0.11 %16158,45568,827,620334
29.05.2018-26.925---------8,992,950334
30.05.201826.326.326.326.326.326.3-2152,60028,784,200334
31.05.2018-26.375---------8,809,250334
01.06.2018-26.525---------8,859,350334
04.06.2018-27.05---------9,034,700334
05.06.2018-27.31---------9,121,540334
06.06.2018-26.47---------8,840,980334
07.06.201826.46526.526.426.526.426.5-1379,39538,851,000334
08.06.201826.526.526.526.526.526.5-1379,50038,798,000332
11.06.2018-26.22---------8,705,040332
12.06.2018-26.125---------8,673,500332
13.06.201826.226.226.226.226.226.2-1126,20018,646,000330
14.06.2018-26.4---------8,712,000330
15.06.2018-26.3155-----------
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: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine