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, 04.08.2020 16:40
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/JPY exchange rate
Contract Symbol:YD-12.17
Contract Trading Symbol:YDZ7
First Trading Day:13.07.2017
Last Trading Day:15.12.2017
Delivery:15.12.2017
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
13.07.2017-114-----------
14.07.2017-114-----------
17.07.2017-114-----------
18.07.2017-114-----------
19.07.2017-114-----------
20.07.2017-114-----------
21.07.2017-114-----------
24.07.2017-114-----------
25.07.2017-114-----------
26.07.2017-114-----------
27.07.2017-114-----------
28.07.2017-114-----------
31.07.2017-114-----------
01.08.2017-114-----------
02.08.2017-114-----------
03.08.2017-114-----------
04.08.2017-114-----------
07.08.2017-114-----------
08.08.2017-114-----------
09.08.2017-114-----------
10.08.2017-114-----------
11.08.2017-114-----------
14.08.2017-114-----------
15.08.2017-114-----------
16.08.2017-114-----------
17.08.2017-114-----------
18.08.2017-114-----------
21.08.2017-114-----------
22.08.2017-114-----------
23.08.2017-114-----------
28.08.2017-114-----------
29.08.2017-114-----------
30.08.2017-114-----------
31.08.2017-114-----------
01.09.2017-114-----------
04.09.2017-114-----------
05.09.2017-114-----------
06.09.2017-114-----------
07.09.2017-114-----------
08.09.2017-114-----------
11.09.2017-110.02-----------
12.09.2017-109.17-----------
13.09.2017-109.17-----------
14.09.2017-109.92-----------
15.09.2017110.4110.4110.4110.4110.4110.4-1126,094152,1892
18.09.2017110.98110.98110.98110.98110.98110.98+0.52 %1126,1941--
19.09.2017110.94110.73111.14111.14110.73110.73-0.22 %2521,303,67550--
20.09.2017-110.73-----------
21.09.2017111.55111.73110.81111.73110.81111.73-1531,312,45650--
22.09.2017-111.73-----------
25.09.2017-111.73-----------
26.09.2017111.6111.6111.6111.6111.6111.6-1126,168152,3352
27.09.2017112.7112.7112.7112.7112.7112.7+0.99 %1126,5541--
28.09.2017-112.7-----------
29.09.2017-112.06-----------
02.10.2017-112.46-----------
03.10.2017-112.46-----------
04.10.2017-112.46-----------
05.10.2017-112.46-----------
06.10.2017-112.46-----------
09.10.2017-112.2-----------
10.10.2017-112.2-----------
11.10.2017-111.85-----------
12.10.2017-111.85-----------
13.10.2017-111.85-----------
17.10.2017111.48111.48111.48111.48111.48111.48-1126,371152,7432
18.10.2017112.14112.14112.14112.14112.14112.14+0.59 %2152,939252,9392
19.10.2017-112.14---------52,5062
20.10.2017113.01113.05112.97113.05112.97113.05-22106,4424212,9608
23.10.2017-113.05---------212,9608
24.10.2017113.35113.45113.44113.45113.26113.45-272,303,153871,324,86450
25.10.2017-113.87---------1,333,22450
26.10.2017-113.87---------1,336,36750
27.10.2017-113.87---------1,342,14650
30.10.2017-113.87---------1,340,00050
31.10.2017112.9113.19112.92113.25112.77113.25-15160,07761,337,46550
01.11.2017113.8113.74113.49113.86113.49113.86+0.54 %52161,70861,670,12562
02.11.2017113.66113.54113.81113.81113.54113.54-0.28 %141,364,46651801,74830
03.11.2017113.71113.7113.71113.78113.7113.7+0.14 %2041,744,14465590,27822
06.11.2017113.94114.08113.94113.94113.94113.94+0.21 %151404,440151,403,78152
07.11.2017-113.98---------1,394,24052
08.11.2017113.46113.32113.66113.66113.32113.32-2051,355,580511,061,87240
09.11.2017113.34113.28113.5113.59113.25113.26-0.05 %2061,383,179521,063,43640
10.11.2017113.31113.2113.57113.61112.92113.22-0.04 %20125,073,6311912,176,17582
13.11.2017113.27113.24113.27113.3113.24113.24+0.02 %2531,855,11770635,87224
14.11.2017113.41113.4113.33113.49113.33113.49+0.22 %1253,0242689,25626
15.11.2017112.56112.6113.2113.2112.45112.6-0.78 %2051,130,06143788,68230
16.11.2017112.79112.75112.87112.9112.65112.75+0.13 %2052,385,166902,331,24388
17.11.2017112.75112.41112.75112.75112.75112.75-201527,929201,263,21048
20.11.2017-112.16---------1,266,90948
21.11.2017112.24112.17112.24112.24112.24112.24-191503,55919264,86610
22.11.2017111.93111.76111.93111.93111.93111.93-0.28 %51131,7495526,19520
23.11.2017-111.12---------528,67820
24.11.2017-111.24---------537,25820
27.11.2017111.07111.07111.07111.07111.07111.07-2153,6962536,96120
28.11.2017-111.17---------537,43620
29.11.2017111.72111.72111.72111.72111.72111.72-1126,9891539,77320
30.11.2017112.16111.91112.16112.16112.16112.16+0.39 %51135,4905270,37610
01.12.2017-112.31---------271,55110
04.12.2017112.82112.79112.93112.93112.79112.79-13135,6605108,5014
05.12.2017112.22112.22112.22112.22112.22112.22-0.50 %1127,061154,1212
06.12.2017112.4112.32112.4112.4112.4112.4+0.16 %201542,433201,138,30042
07.12.2017112.63112.63112.63112.63112.63112.63+0.20 %1127,22711,143,52342
08.12.2017112.72113.05112.72112.72112.72112.72+0.08 %191515,15819108,7724
11.12.2017-113.29---------108,2484
12.12.2017-113.54---------108,7644
13.12.2017113113113113113113-1127,0581108,2334
14.12.2017112.92112.83112.92112.92112.92112.92-0.07 %1127,172154,3002
15.12.2017-112.15-----------
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, 2008-2020. 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