|
|
Saturday, 08.02.2025 11:09
|
|
|
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 |
| |
 |
 |
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 |
---|
16.12.2020 | - | 28.45 | - | - | - | - | - | - | - | - | - | - | - | 17.12.2020 | - | 28.45 | - | - | - | - | - | - | - | - | - | - | - | 18.12.2020 | - | 28.45 | - | - | - | - | - | - | - | - | - | - | - | 21.12.2020 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | - | 25 | 1 | 720,000 | 25 | 1,440,000 | 50 | 22.12.2020 | - | 28.855 | - | - | - | - | - | - | - | - | - | 1,445,000 | 50 | 23.12.2020 | - | 28.9 | - | - | - | - | - | - | - | - | - | 1,445,000 | 50 | 24.12.2020 | - | 28.9 | - | - | - | - | - | - | - | - | - | 1,445,000 | 50 | 28.12.2020 | - | 28.9 | - | - | - | - | - | - | - | - | - | 1,445,000 | 50 | 29.12.2020 | - | 28.9 | - | - | - | - | - | - | - | - | - | 2,082,000 | 50 | 30.12.2020 | - | 28.85 | - | - | - | - | - | - | - | - | - | 2,076,000 | 50 | 04.01.2021 | - | 28.85 | - | - | - | - | - | - | - | - | - | 2,076,000 | 50 | 05.01.2021 | - | 28.9 | - | - | - | - | - | - | - | - | - | 2,082,000 | 50 | 06.01.2021 | - | 28.85 | - | - | - | - | - | - | - | - | - | 2,076,000 | 50 | 11.01.2021 | - | 28.85 | - | - | - | - | - | - | - | - | - | 1,442,500 | 50 | 12.01.2021 | - | 28.745 | - | - | - | - | - | - | - | - | - | 1,435,000 | 50 | 13.01.2021 | - | 28.7 | - | - | - | - | - | - | - | - | - | 1,435,000 | 50 | 14.01.2021 | - | 28.6 | - | - | - | - | - | - | - | - | - | 1,430,000 | 50 | 15.01.2021 | - | 28.6 | - | - | - | - | - | - | - | - | - | 1,430,000 | 50 | 18.01.2021 | - | 28.7 | - | - | - | - | - | - | - | - | - | 1,435,000 | 50 | 19.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 1,437,500 | 50 | 20.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 1,437,500 | 50 | 21.01.2021 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 10 | 1 | 287,500 | 10 | 2,012,500 | 70 | 22.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 2,012,500 | 70 | 25.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 2,012,500 | 70 | 26.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 2,012,500 | 70 | 27.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 2,012,500 | 70 | 28.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 2,012,500 | 70 | 29.01.2021 | - | 28.75 | - | - | - | - | - | - | - | - | - | 2,012,500 | 70 | 01.02.2021 | - | 28.7 | - | - | - | - | - | - | - | - | - | 2,009,000 | 70 | 02.02.2021 | - | 28.7 | - | - | - | - | - | - | - | - | - | 2,009,000 | 70 | 03.02.2021 | - | 28.65 | - | - | - | - | - | - | - | - | - | 2,005,500 | 70 | 04.02.2021 | - | 28.6 | - | - | - | - | - | - | - | - | - | 2,002,000 | 70 | 05.02.2021 | - | 28.5 | - | - | - | - | - | - | - | - | - | 1,995,000 | 70 | 08.02.2021 | - | 28.4 | - | - | - | - | - | - | - | - | - | 1,988,000 | 70 | 09.02.2021 | - | 28.35 | - | - | - | - | - | - | - | - | - | 1,984,500 | 70 | 10.02.2021 | - | 28.4 | - | - | - | - | - | - | - | - | - | 1,988,000 | 70 | 11.02.2021 | - | 28.4 | - | - | - | - | - | - | - | - | - | 1,988,000 | 70 | 12.02.2021 | - | 28.4 | - | - | - | - | - | - | - | - | - | 1,988,000 | 70 | 15.02.2021 | - | 28.35 | - | - | - | - | - | - | - | - | - | 1,984,500 | 70 | 16.02.2021 | - | 28.35 | - | - | - | - | - | - | - | - | - | 1,984,500 | 70 | 17.02.2021 | - | 28.35 | - | - | - | - | - | - | - | - | - | 1,984,500 | 70 | 18.02.2021 | - | 28.35 | - | - | - | - | - | - | - | - | - | 1,984,500 | 70 | 19.02.2021 | - | 28.4 | - | - | - | - | - | - | - | - | - | 1,988,000 | 70 | 22.02.2021 | - | 28.4 | - | - | - | - | - | - | - | - | - | 1,988,000 | 70 | 23.02.2021 | - | 28.45 | - | - | - | - | - | - | - | - | - | 1,991,500 | 70 | 24.02.2021 | - | 28.45 | - | - | - | - | - | - | - | - | - | 1,991,500 | 70 | 25.02.2021 | - | 28.45 | - | - | - | - | - | - | - | - | - | 1,991,500 | 70 | 26.02.2021 | - | 28.45 | - | - | - | - | - | - | - | - | - | 1,991,500 | 70 | 01.03.2021 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 20 | 1 | 567,000 | 20 | 1,984,500 | 70 | 02.03.2021 | - | 28.45 | - | - | - | - | - | - | - | - | - | 1,991,500 | 70 | 03.03.2021 | - | 28.45 | - | - | - | - | - | - | - | - | - | 1,991,500 | 70 | 04.03.2021 | - | 28.35 | - | - | - | - | - | - | - | - | - | 1,984,500 | 70 | 05.03.2021 | - | 28.25 | - | - | - | - | - | - | - | - | - | 1,977,500 | 70 | 09.03.2021 | - | 28.2 | - | - | - | - | - | - | - | - | - | 1,974,000 | 70 | 10.03.2021 | - | 28.2 | - | - | - | - | - | - | - | - | - | 1,974,000 | 70 | 11.03.2021 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 25 | 1 | 701,250 | 25 | 3,085,500 | 110 | 12.03.2021 | - | 28.15 | - | - | - | - | - | - | - | - | - | 3,096,500 | 110 | 15.03.2021 | - | 28.05 | - | - | - | - | - | - | - | - | - | 3,085,500 | 110 | 16.03.2021 | 27.9 | 27.95 | 27.9 | 27.9 | 27.9 | 27.9 | - | 15 | 1 | 418,500 | 15 | 3,913,000 | 140 | 17.03.2021 | - | 27.95 | - | - | - | - | - | - | - | - | - | 3,913,000 | 140 | 18.03.2021 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 18 | 1 | 503,100 | 18 | 4,919,200 | 176 | 19.03.2021 | - | 27.9 | - | - | - | - | - | - | - | - | - | 4,910,400 | 176 | 22.03.2021 | - | 27.9 | - | - | - | - | - | - | - | - | - | 4,910,400 | 176 | 23.03.2021 | 27.996 | 28 | 27.99 | 28 | 27.99 | 28 | - | 15 | 2 | 699,900 | 25 | 4,088,000 | 146 | 24.03.2021 | 28.075 | 28.1 | 28.05 | 28.1 | 28.05 | 28.1 | +0.36 % | 25 | 2 | 1,403,750 | 50 | 5,507,600 | 196 | 25.03.2021 | - | 28.05 | - | - | - | - | - | - | - | - | - | 5,497,800 | 196 | 26.03.2021 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 10 | 2 | 985,250 | 35 | 6,080,400 | 216 | 29.03.2021 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 5 | 1 | 140,750 | 5 | 6,361,900 | 226 | 30.03.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 6,350,600 | 226 | 31.03.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 6,350,600 | 226 | 01.04.2021 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 25 | 1 | 701,250 | 25 | 7,012,500 | 250 | 02.04.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 7,025,000 | 250 | 05.04.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 7,025,000 | 250 | 06.04.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 7,025,000 | 250 | 07.04.2021 | - | 28.05 | - | - | - | - | - | - | - | - | - | 7,012,500 | 250 | 08.04.2021 | - | 28.06 | - | - | - | - | - | - | - | - | - | 7,025,000 | 250 | 09.04.2021 | - | 28.15 | - | - | - | - | - | - | - | - | - | 7,037,500 | 250 | 12.04.2021 | - | 28.15 | - | - | - | - | - | - | - | - | - | 7,037,500 | 250 | 13.04.2021 | - | 28.2 | - | - | - | - | - | - | - | - | - | 7,050,000 | 250 | 14.04.2021 | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | - | 10 | 1 | 281,000 | 10 | 7,025,000 | 250 | 15.04.2021 | - | 28.05 | - | - | - | - | - | - | - | - | - | 7,012,500 | 250 | 16.04.2021 | - | 28.05 | - | - | - | - | - | - | - | - | - | 7,012,500 | 250 | 19.04.2021 | - | 28.05 | - | - | - | - | - | - | - | - | - | 7,012,500 | 250 | 20.04.2021 | - | 28.05 | - | - | - | - | - | - | - | - | - | 7,012,500 | 250 | 21.04.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 7,025,000 | 250 | 22.04.2021 | - | 28.15 | - | - | - | - | - | - | - | - | - | 7,037,500 | 250 | 23.04.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 7,025,000 | 250 | 26.04.2021 | - | 28.1 | - | - | - | - | - | - | - | - | - | 7,025,000 | 250 | 27.04.2021 | - | 28 | - | - | - | - | - | - | - | - | - | 7,000,000 | 250 | 28.04.2021 | - | 27.95 | - | - | - | - | - | - | - | - | - | 6,987,500 | 250 | 29.04.2021 | - | 27.95 | - | - | - | - | - | - | - | - | - | 6,987,500 | 250 | 30.04.2021 | - | 27.9 | - | - | - | - | - | - | - | - | - | 6,975,000 | 250 | 05.05.2021 | - | 27.9 | - | - | - | - | - | - | - | - | - | 6,975,000 | 250 | 06.05.2021 | - | 27.88 | - | - | - | - | - | - | - | - | - | 6,975,000 | 250 | 07.05.2021 | - | 27.8 | - | - | - | - | - | - | - | - | - | 6,950,000 | 250 | 11.05.2021 | - | 27.75 | - | - | - | - | - | - | - | - | - | 6,937,500 | 250 | 12.05.2021 | - | 27.75 | - | - | - | - | - | - | - | - | - | 6,937,500 | 250 | 13.05.2021 | - | 27.75 | - | - | - | - | - | - | - | - | - | 6,937,500 | 250 | 14.05.2021 | - | 27.75 | - | - | - | - | - | - | - | - | - | 6,937,500 | 250 | 17.05.2021 | - | 27.7 | - | - | - | - | - | - | - | - | - | 6,925,000 | 250 | 18.05.2021 | - | 27.7 | - | - | - | - | - | - | - | - | - | 6,925,000 | 250 | 19.05.2021 | - | 27.6 | - | - | - | - | - | - | - | - | - | 6,900,000 | 250 | 20.05.2021 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - | 15 | 1 | 414,300 | 15 | 6,076,400 | 220 | 21.05.2021 | - | 27.55 | - | - | - | - | - | - | - | - | - | 6,061,000 | 220 | 24.05.2021 | - | 27.5 | - | - | - | - | - | - | - | - | - | 6,050,000 | 220 | 25.05.2021 | - | 27.5 | - | - | - | - | - | - | - | - | - | 6,050,000 | 220 | 26.05.2021 | - | 27.5 | - | - | - | - | - | - | - | - | - | 6,050,000 | 220 | 27.05.2021 | - | 27.5 | - | - | - | - | - | - | - | - | - | 6,050,000 | 220 | 28.05.2021 | - | 27.55 | - | - | - | - | - | - | - | - | - | 6,061,000 | 220 | 31.05.2021 | - | 27.5 | - | - | - | - | - | - | - | - | - | 6,050,000 | 220 | 01.06.2021 | - | 27.45 | - | - | - | - | - | - | - | - | - | 6,039,000 | 220 | 02.06.2021 | - | 27.4 | - | - | - | - | - | - | - | - | - | 6,028,000 | 220 | 03.06.2021 | - | 27.4 | - | - | - | - | - | - | - | - | - | 6,028,000 | 220 | 04.06.2021 | - | 27.33 | - | - | - | - | - | - | - | - | - | 6,012,600 | 220 | 07.06.2021 | - | 27.3 | - | - | - | - | - | - | - | - | - | 6,006,000 | 220 | 08.06.2021 | - | 27.3 | - | - | - | - | - | - | - | - | - | 6,006,000 | 220 | 09.06.2021 | - | 27.2 | - | - | - | - | - | - | - | - | - | 5,984,000 | 220 | 10.06.2021 | - | 27.2 | - | - | - | - | - | - | - | - | - | 5,984,000 | 220 | 11.06.2021 | - | 27.18 | - | - | - | - | - | - | - | - | - | 5,979,600 | 220 | 14.06.2021 | - | 27.1 | - | - | - | - | - | - | - | - | - | 5,962,000 | 220 | 15.06.2021 | - | 27.05 | - | - | - | - | - | - | - | - | - | - | - |  | 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 |
---|
|
|
|
|