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
Friday, 26.04.2024 09:18
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-6.18
Contract Trading Symbol:YDM8
First Trading Day:18.12.2017
Last Trading Day:15.06.2018
Delivery:15.06.2018
•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
18.12.2017-112.21-----------
19.12.2017-112.21-----------
20.12.2017-112.21-----------
21.12.2017-112.21-----------
22.12.2017-112.21-----------
26.12.2017-112.21-----------
27.12.2017-112.21-----------
28.12.2017-112.21-----------
03.01.2018-112.21-----------
04.01.2018-112.21-----------
05.01.2018-112.21-----------
09.01.2018-112.21-----------
10.01.2018-112.21-----------
11.01.2018-112.21-----------
12.01.2018-112.21-----------
15.01.2018-112.21-----------
16.01.2018-112.21-----------
17.01.2018-112.21-----------
18.01.2018-112.21-----------
19.01.2018-112.21-----------
22.01.2018-112.21-----------
23.01.2018-112.21-----------
24.01.2018-112.21-----------
25.01.2018-112.21-----------
26.01.2018-112.21-----------
29.01.2018-112.21-----------
30.01.2018-112.21-----------
31.01.2018-112.21-----------
01.02.2018-112.21-----------
02.02.2018-112.21-----------
05.02.2018-112.21-----------
06.02.2018-112.21-----------
07.02.2018-112.21-----------
08.02.2018-112.21-----------
09.02.2018-112.21-----------
12.02.2018-112.21-----------
13.02.2018-112.21-----------
14.02.2018-112.21-----------
15.02.2018-112.21-----------
16.02.2018-112.21-----------
19.02.2018-112.21-----------
20.02.2018-112.21-----------
21.02.2018-112.21-----------
22.02.2018-112.21-----------
23.02.2018-112.21-----------
26.02.2018-112.21-----------
27.02.2018-112.21-----------
28.02.2018-112.21-----------
01.03.2018-112.21-----------
02.03.2018-112.21-----------
05.03.2018-112.21-----------
06.03.2018-112.21-----------
07.03.2018-112.21-----------
12.03.2018-112.21-----------
13.03.2018-106.14-----------
14.03.2018-106.14-----------
15.03.2018105.31105.29105.31105.31105.29105.29-12257,15010514,21120
16.03.2018105.12105.4105.45105.45104.97104.97-0.30 %2594,374,3281687,309,946280
19.03.2018105.36105.39105.33105.39105.33105.39+0.40 %202918,128356,559,658250
20.03.2018105.58105.77105.2105.77105.2105.77+0.36 %202788,882306,585,848250
21.03.2018105.52105.52105.52105.52105.52105.52-0.24 %2483,257,8781251,355,27752
22.03.2018-104.81---------1,348,49152
23.03.2018104.28104.28104.28104.28104.28104.28-2151,97421,351,31352
26.03.2018104.29104.46104.29104.29104.29104.29+0.01 %112938,389361,514,31358
27.03.2018-104.46---------1,516,00958
28.03.2018-104.46---------1,505,26758
29.03.2018106.13106.13106.13106.13106.13106.13-52792,037301,056,04940
30.03.2018-105.68---------1,054,11640
02.04.2018-105.75---------1,045,41940
03.04.2018105.65105.84105.65105.65105.65105.65-1125,96611,092,52142
04.04.2018105.49105.69105.49105.49105.49105.49-0.15 %1126,14411,047,73040
05.04.2018-105.69---------1,045,00840
06.04.2018106.98106.79106.98106.98106.98106.98-171442,786171,039,99840
10.04.2018-106.79---------1,035,74340
11.04.2018-106.43---------1,033,35040
12.04.2018107107107107107107-2151,94921,038,98740
13.04.2018106.73107.26106.7107.26106.7107.26+0.24 %12543,5622152,0262
16.04.2018-106.76---------51,7992
17.04.2018-106.67---------51,8572
18.04.2018-106.74---------51,9882
19.04.2018-106.93---------52,1562
20.04.2018-107.26---------52,4242
23.04.2018107.71107.71107.71107.71107.71107.71-1126,2121--
24.04.2018-108.7-----------
25.04.2018-108.72-----------
26.04.2018-108.82-----------
27.04.2018-108.82-----------
02.05.2018-109.49-----------
03.05.2018109.65109.65109.65109.65109.65109.65-41104,4754208,9508
04.05.2018108.9108.84108.95108.95108.84108.84-0.74 %1873,811,1551467,826,913300
07.05.2018-109.06---------7,901,592300
08.05.2018-109.06---------7,866,030300
10.05.2018108.98109.13109109108.9108.9-173,825,2511461,259,36248
11.05.2018109.16109.02109.16109.16109.16109.16+0.24 %201521,59020208,3698
14.05.2018-109.24---------209,4678
15.05.2018-109.24---------208,8708
16.05.2018-109.96---------209,5198
17.05.2018-110.47---------210,2278
18.05.2018-110.47---------209,1098
21.05.2018-110.47---------208,3118
22.05.2018-110.47---------207,1738
23.05.2018-110.47---------207,9128
24.05.2018-110.47---------209,8348
25.05.2018-110.47---------210,6488
29.05.2018-110.47---------211,2508
30.05.2018-108.68---------208,3478
31.05.2018-108.32---------207,8308
01.06.2018-109.42---------210,0958
04.06.2018-109.45---------208,8788
05.06.2018-109.66---------209,4998
06.06.2018-109.66---------209,1658
07.06.2018-109.66---------208,4028
08.06.2018-109.66---------208,6238
11.06.2018-109.66---------209,5058
12.06.2018-109.66---------208,1988
13.06.2018-109.66---------207,4768
14.06.2018-109.66---------207,3448
15.06.2018-110.51-----------
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