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
Wednesday, 21.10.2020 05:19
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-3.18
Contract Trading Symbol:YDH8
First Trading Day:18.09.2017
Last Trading Day:15.03.2018
Delivery:15.03.2018
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
18.09.2017-110.46-----------
19.09.2017-110.46-----------
20.09.2017-110.46-----------
21.09.2017-110.46-----------
22.09.2017-110.46-----------
25.09.2017-110.46-----------
26.09.2017-110.46-----------
27.09.2017-110.46-----------
28.09.2017-110.46-----------
29.09.2017-110.46-----------
02.10.2017-110.46-----------
03.10.2017-110.46-----------
04.10.2017-110.46-----------
05.10.2017-110.46-----------
06.10.2017-110.46-----------
09.10.2017-110.46-----------
10.10.2017-110.46-----------
11.10.2017-110.46-----------
12.10.2017-110.46-----------
13.10.2017-110.46-----------
17.10.2017-110.46-----------
18.10.2017-110.46-----------
19.10.2017-110.46-----------
20.10.2017-110.46-----------
23.10.2017-110.46-----------
24.10.2017-110.46-----------
25.10.2017-110.46-----------
26.10.2017-110.46-----------
27.10.2017-110.46-----------
30.10.2017-110.46-----------
31.10.2017-110.46-----------
01.11.2017-110.46-----------
02.11.2017-110.46-----------
03.11.2017-110.46-----------
06.11.2017-110.46-----------
07.11.2017-110.46-----------
08.11.2017-110.46-----------
09.11.2017-110.46-----------
10.11.2017-110.46-----------
13.11.2017-110.46-----------
14.11.2017-110.46-----------
15.11.2017-110.46-----------
16.11.2017-110.46-----------
17.11.2017-110.46-----------
20.11.2017-110.46-----------
21.11.2017-110.46-----------
22.11.2017-110.46-----------
23.11.2017-110.46-----------
24.11.2017-110.46-----------
27.11.2017-110.46-----------
28.11.2017-110.46-----------
29.11.2017-110.46-----------
30.11.2017-110.46-----------
01.12.2017-110.46-----------
04.12.2017-110.46-----------
05.12.2017-110.46-----------
06.12.2017-110.46-----------
07.12.2017-110.46-----------
08.12.2017-110.46-----------
11.12.2017-110.46-----------
12.12.2017-113.01-----------
13.12.2017-113.01-----------
14.12.2017112.26112.21112.3112.32112.22112.22-2531,350,66950--
15.12.2017-111.81-----------
18.12.2017-111.85-----------
19.12.2017111.9111.9111.9111.9111.9111.9-1127,732155,4642
20.12.2017-112.61---------55,7302
21.12.2017-112.78---------55,4842
22.12.2017-112.76---------55,3532
26.12.2017-112.6---------55,5252
27.12.2017-112.69---------55,5572
28.12.2017112.31112.31112.31112.31112.31112.31-1127,7191--
03.01.2018-111.86-----------
04.01.2018112.34112.34112.34112.34112.34112.34-201558,208201,116,41740
05.01.2018112.72112.77112.72112.72112.72112.72+0.34 %201560,58420--
09.01.2018-112.38-----------
10.01.2018111.56111.24112.22112.22111.24111.24-2041,816,894651,393,59350
11.01.2018111.36111.24111.18111.37111.18111.24-13764,4252756,5642
12.01.2018110.89111.06110.9110.9110.87110.87-0.33 %1256,4932113,1644
15.01.2018-110.35---------113,3444
16.01.2018-110.49---------114,1354
17.01.2018-110.34---------114,2264
18.01.2018-110.62---------114,4784
19.01.2018-110.34---------114,2054
22.01.2018110.22110.47110.22110.22110.22110.22-2157,4922115,2444
23.01.2018110.87110.18110.87110.87110.87110.87+0.59 %2157,7662114,8134
24.01.2018-108.95---------113,8414
25.01.2018-108.95---------114,9874
26.01.2018-108.47---------114,4814
29.01.2018108.45108.61108.3108.61108.3108.61-552,067,535731,418,16450
30.01.2018108.47108.4108.29108.48108.29108.48-0.12 %242703,69025112,5154
31.01.2018-108.68---------112,0454
01.02.2018109.52109.3109.52109.52109.52109.52-1128,0141111,8304
02.02.2018-110.16---------111,9904
05.02.2018-109.92---------111,6234
06.02.2018-109.19---------110,2904
07.02.2018-109.02---------109,3884
08.02.2018-109.22---------108,4114
09.02.2018-109.22---------108,0994
12.02.2018-108.34---------107,7294
13.02.2018-107.44---------106,1724
14.02.2018107.31107.2107.41107.41107.2107.2-2021,064,11440106,3074
15.02.2018106.37106.38106.2106.38106.2106.38-0.76 %202555,309211,163,59944
16.02.2018105.7106.02105.67106.12105.67105.95-0.40 %13557,509212,130,17980
19.02.2018-106.52---------2,166,23480
20.02.2018-107.02---------2,170,29780
21.02.2018107.54107.5107.54107.54107.54107.54-1127,16612,118,16078
22.02.2018107.64106.86107.64107.64107.64107.64+0.09 %122999,434371,019,00738
23.02.2018-106.68---------1,024,74238
26.02.2018-106.82---------1,026,33438
27.02.2018-107.14---------1,029,34438
28.02.2018-107.04---------1,023,25438
01.03.2018-106.79---------1,016,37638
02.03.2018105.69105.4105.72105.72105.4105.4-13290,331111,158,12944
05.03.2018-105.66---------1,170,44744
06.03.2018106.21106.1106.21106.21106.21106.21-111292,854111,170,20544
07.03.2018-105.89---------1,155,66344
12.03.2018-106.41---------1,154,41844
13.03.2018106.99106.96107.2107.2106.71107.05-63468,692181,145,40444
14.03.2018106.6106.54106.6106.6106.6106.6-0.42 %61155,07261,136,55244
15.03.2018105.98106.08105.98105.98105.98105.98-0.58 %3177,6373--
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