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
Sunday, 19.05.2024 13:51
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-6.21
Contract Trading Symbol:DXM1
First Trading Day:16.12.2020
Last Trading Day:15.06.2021
Delivery:15.06.2021
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
16.12.2020-28.45-----------
17.12.2020-28.45-----------
18.12.2020-28.45-----------
21.12.202028.828.828.828.828.828.8-251720,000251,440,00050
22.12.2020-28.855---------1,445,00050
23.12.2020-28.9---------1,445,00050
24.12.2020-28.9---------1,445,00050
28.12.2020-28.9---------1,445,00050
29.12.2020-28.9---------2,082,00050
30.12.2020-28.85---------2,076,00050
04.01.2021-28.85---------2,076,00050
05.01.2021-28.9---------2,082,00050
06.01.2021-28.85---------2,076,00050
11.01.2021-28.85---------1,442,50050
12.01.2021-28.745---------1,435,00050
13.01.2021-28.7---------1,435,00050
14.01.2021-28.6---------1,430,00050
15.01.2021-28.6---------1,430,00050
18.01.2021-28.7---------1,435,00050
19.01.2021-28.75---------1,437,50050
20.01.2021-28.75---------1,437,50050
21.01.202128.7528.7528.7528.7528.7528.75-101287,500102,012,50070
22.01.2021-28.75---------2,012,50070
25.01.2021-28.75---------2,012,50070
26.01.2021-28.75---------2,012,50070
27.01.2021-28.75---------2,012,50070
28.01.2021-28.75---------2,012,50070
29.01.2021-28.75---------2,012,50070
01.02.2021-28.7---------2,009,00070
02.02.2021-28.7---------2,009,00070
03.02.2021-28.65---------2,005,50070
04.02.2021-28.6---------2,002,00070
05.02.2021-28.5---------1,995,00070
08.02.2021-28.4---------1,988,00070
09.02.2021-28.35---------1,984,50070
10.02.2021-28.4---------1,988,00070
11.02.2021-28.4---------1,988,00070
12.02.2021-28.4---------1,988,00070
15.02.2021-28.35---------1,984,50070
16.02.2021-28.35---------1,984,50070
17.02.2021-28.35---------1,984,50070
18.02.2021-28.35---------1,984,50070
19.02.2021-28.4---------1,988,00070
22.02.2021-28.4---------1,988,00070
23.02.2021-28.45---------1,991,50070
24.02.2021-28.45---------1,991,50070
25.02.2021-28.45---------1,991,50070
26.02.2021-28.45---------1,991,50070
01.03.202128.3528.3528.3528.3528.3528.35-201567,000201,984,50070
02.03.2021-28.45---------1,991,50070
03.03.2021-28.45---------1,991,50070
04.03.2021-28.35---------1,984,50070
05.03.2021-28.25---------1,977,50070
09.03.2021-28.2---------1,974,00070
10.03.2021-28.2---------1,974,00070
11.03.202128.0528.0528.0528.0528.0528.05-251701,250253,085,500110
12.03.2021-28.15---------3,096,500110
15.03.2021-28.05---------3,085,500110
16.03.202127.927.9527.927.927.927.9-151418,500153,913,000140
17.03.2021-27.95---------3,913,000140
18.03.202127.9527.9527.9527.9527.9527.95-181503,100184,919,200176
19.03.2021-27.9---------4,910,400176
22.03.2021-27.9---------4,910,400176
23.03.202127.9962827.992827.9928-152699,900254,088,000146
24.03.202128.07528.128.0528.128.0528.1+0.36 %2521,403,750505,507,600196
25.03.2021-28.05---------5,497,800196
26.03.202128.1528.1528.1528.1528.1528.15-102985,250356,080,400216
29.03.202128.1528.1528.1528.1528.1528.15-51140,75056,361,900226
30.03.2021-28.1---------6,350,600226
31.03.2021-28.1---------6,350,600226
01.04.202128.0528.0528.0528.0528.0528.05-251701,250257,012,500250
02.04.2021-28.1---------7,025,000250
05.04.2021-28.1---------7,025,000250
06.04.2021-28.1---------7,025,000250
07.04.2021-28.05---------7,012,500250
08.04.2021-28.06---------7,025,000250
09.04.2021-28.15---------7,037,500250
12.04.2021-28.15---------7,037,500250
13.04.2021-28.2---------7,050,000250
14.04.202128.128.128.128.128.128.1-101281,000107,025,000250
15.04.2021-28.05---------7,012,500250
16.04.2021-28.05---------7,012,500250
19.04.2021-28.05---------7,012,500250
20.04.2021-28.05---------7,012,500250
21.04.2021-28.1---------7,025,000250
22.04.2021-28.15---------7,037,500250
23.04.2021-28.1---------7,025,000250
26.04.2021-28.1---------7,025,000250
27.04.2021-28---------7,000,000250
28.04.2021-27.95---------6,987,500250
29.04.2021-27.95---------6,987,500250
30.04.2021-27.9---------6,975,000250
05.05.2021-27.9---------6,975,000250
06.05.2021-27.88---------6,975,000250
07.05.2021-27.8---------6,950,000250
11.05.2021-27.75---------6,937,500250
12.05.2021-27.75---------6,937,500250
13.05.2021-27.75---------6,937,500250
14.05.2021-27.75---------6,937,500250
17.05.2021-27.7---------6,925,000250
18.05.2021-27.7---------6,925,000250
19.05.2021-27.6---------6,900,000250
20.05.202127.6227.6227.6227.6227.6227.62-151414,300156,076,400220
21.05.2021-27.55---------6,061,000220
24.05.2021-27.5---------6,050,000220
25.05.2021-27.5---------6,050,000220
26.05.2021-27.5---------6,050,000220
27.05.2021-27.5---------6,050,000220
28.05.2021-27.55---------6,061,000220
31.05.2021-27.5---------6,050,000220
01.06.2021-27.45---------6,039,000220
02.06.2021-27.4---------6,028,000220
03.06.2021-27.4---------6,028,000220
04.06.2021-27.33---------6,012,600220
07.06.2021-27.3---------6,006,000220
08.06.2021-27.3---------6,006,000220
09.06.2021-27.2---------5,984,000220
10.06.2021-27.2---------5,984,000220
11.06.2021-27.18---------5,979,600220
14.06.2021-27.1---------5,962,000220
15.06.2021-27.05-----------
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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine