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, 20.04.2024 12:54
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-9.21
Contract Trading Symbol:DXU1
First Trading Day:16.03.2021
Last Trading Day:15.09.2021
Delivery:15.09.2021
•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
16.03.2021-28.3-----------
17.03.2021-28.3-----------
18.03.2021-28.35-----------
19.03.2021-28.35-----------
22.03.2021-28.35-----------
23.03.2021-28.35-----------
24.03.202128.628.628.628.628.628.6-251715,000251,430,00050
25.03.2021-28.6---------1,430,00050
26.03.202128.528.528.528.528.528.5-91256,50091,938,00068
29.03.202128.40828.4128.4128.4128.428.41-0.32 %53568,150202,783,20098
30.03.202128.328.328.328.328.328.3-0.39 %101283,000103,339,400118
31.03.2021-28.3---------3,339,400118
01.04.2021-28.3---------3,339,400118
02.04.2021-28.4---------3,351,200118
05.04.2021-28.4---------3,351,200118
06.04.2021-28.4---------3,351,200118
07.04.2021-28.45---------3,357,100118
08.04.2021-28.555---------3,374,800118
09.04.2021-28.5---------3,363,000118
12.04.2021-28.5---------3,363,000118
13.04.2021-28.6---------3,374,800118
14.04.2021-28.5---------3,363,000118
15.04.2021-28.45---------3,357,100118
16.04.2021-28.5---------3,363,000118
19.04.2021-28.5---------3,363,000118
20.04.2021-28.5---------3,363,000118
21.04.2021-28.6---------3,374,800118
22.04.2021-28.6---------3,374,800118
23.04.202128.228.228.228.228.228.2-101282,000103,327,600118
26.04.2021-28.45---------3,357,100118
27.04.202128.428.428.428.428.428.4-191539,600193,351,200118
28.04.2021-28.35---------3,345,300118
29.04.2021-28.355---------3,351,200118
30.04.2021-28.35---------3,345,300118
05.05.2021-28.35---------3,345,300118
06.05.2021-28.275---------3,339,400118
07.05.2021-28.35---------3,345,300118
11.05.202128.15128.1528.1628.1628.1528.15-302985,300353,378,000120
12.05.2021-28.2---------3,384,000120
13.05.2021-28.2---------3,384,000120
14.05.2021-28.2---------3,384,000120
17.05.2021-28.2---------3,384,000120
18.05.2021-28.15---------3,378,000120
19.05.2021-28.05---------3,366,000120
20.05.2021-28.05---------3,366,000120
21.05.2021-28.05---------3,366,000120
24.05.202127.7527.7527.7527.7527.7527.75-251693,750254,717,500170
25.05.2021-27.8---------4,726,000170
26.05.2021-27.8---------4,726,000170
27.05.202127.827.827.827.827.827.8-121333,600125,393,200194
28.05.2021-27.85---------5,402,900194
31.05.2021-27.85---------5,402,900194
01.06.2021-27.85---------5,402,900194
02.06.2021-27.8---------5,393,200194
03.06.2021-27.8---------5,393,200194
04.06.2021-27.75---------5,383,500194
07.06.2021-27.6---------5,354,400194
08.06.2021-27.6---------5,354,400194
09.06.2021-27.6---------5,354,400194
10.06.2021-27.5---------5,335,000194
11.06.2021-27.5---------5,335,000194
14.06.2021-27.5---------5,335,000194
15.06.2021-27.5---------5,335,000194
16.06.2021-27.5---------5,335,000194
17.06.2021-27.5---------5,335,000194
18.06.2021-27.5---------5,335,000194
22.06.2021-27.5---------5,335,000194
23.06.2021-27.5---------5,335,000194
24.06.202127.527.627.527.527.527.5-351962,500357,286,400264
25.06.2021-27.6---------7,286,400264
29.06.2021-27.5---------7,260,000264
30.06.2021-27.5---------7,260,000264
01.07.2021-27.5---------7,260,000264
02.07.2021-27.55---------7,273,200264
05.07.2021-27.5---------7,260,000264
06.07.2021-27.45---------7,246,800264
07.07.2021-27.45---------7,246,800264
08.07.2021-27.453---------7,247,592264
09.07.2021-27.528---------7,267,392264
12.07.2021-27.5---------7,260,000264
13.07.2021-27.5---------7,260,000264
14.07.2021-27.5---------7,260,000264
15.07.2021-27.5---------7,260,000264
16.07.2021-27.495---------7,258,680264
19.07.2021-27.425---------7,240,200264
20.07.2021-27.425---------7,240,200264
21.07.2021-27.425---------7,240,200264
22.07.2021-27.425---------7,240,200264
23.07.2021-27.3---------7,207,200264
26.07.2021-27.225---------7,187,400264
27.07.2021-27.2---------7,180,800264
28.07.2021-27.175---------7,174,200264
29.07.2021-27.15---------7,167,600264
30.07.2021-27.1---------7,154,400264
02.08.2021-27.1---------7,154,400264
03.08.2021-27.1---------7,154,400264
04.08.2021-27.125---------7,161,000264
05.08.2021-27.175---------7,174,200264
06.08.2021-27.15---------7,167,600264
09.08.2021-27.125---------7,161,000264
10.08.2021-27.05---------7,141,200264
11.08.2021-27.25---------7,194,000264
12.08.202127.28127.127.327.327.127.1-1022,919,1001075,094,800188
13.08.2021-27.15---------5,104,200188
16.08.2021-27.1---------5,094,800188
17.08.2021-27.1---------5,094,800188
18.08.2021-27.075---------5,090,100188
19.08.202127.0527.0527.0527.0527.0527.05-6011,623,000607,519,900278
20.08.202127.0527.0527.0527.0527.0527.05-251676,250257,519,900278
25.08.202127.0527.0527.0527.0527.0527.05-101270,500107,519,900278
26.08.2021-27.073---------7,526,294278
27.08.2021-27.125---------7,540,750278
30.08.2021-27.1---------7,533,800278
31.08.2021-27.125---------7,540,750278
01.09.2021-27.125---------7,540,750278
02.09.202127.127.127.127.127.127.1-351948,500355,691,000210
03.09.2021-27.125---------5,696,250210
06.09.2021-27---------5,670,000210
07.09.202126.7526.7526.7526.7526.7526.75-251668,750255,617,500210
08.09.2021-26.75---------5,617,500210
09.09.2021-26.8---------5,628,000210
10.09.2021-26.8---------5,628,000210
13.09.2021-26.74---------5,615,400210
14.09.2021-26.675---------5,601,750210
15.09.2021-26.675-----------
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