|
|
|
Trading Results
Futures contract on EUR/USD exchange rate | Contract Symbol: | DE-6.18 | Contract Trading Symbol: | DEM8 | First Trading Day: | 18.12.2017 | Last Trading Day: | 15.06.2018 | Delivery: | 15.06.2018 |
| |
![](/images/e.gif) |
![](/images/e.gif) |
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 |
---|
18.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 19.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 20.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 21.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 22.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 26.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 27.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 28.12.2017 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 03.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 04.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 05.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 09.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 10.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 11.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 12.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 15.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 16.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 17.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 18.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 19.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 22.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 23.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 24.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 25.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 26.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 29.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 30.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 31.01.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 01.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 02.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 05.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 06.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 07.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 08.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 09.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 12.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 13.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 14.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 15.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 16.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 19.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 20.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 21.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 22.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 23.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 26.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 27.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 28.02.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 01.03.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 02.03.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 05.03.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 06.03.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 07.03.2018 | - | 1.1887 | - | - | - | - | - | - | - | - | - | - | - | 12.03.2018 | - | 1.2406 | - | - | - | - | - | - | - | - | - | - | - | 13.03.2018 | 1.2428 | 1.2455 | 1.241 | 1.2462 | 1.241 | 1.2451 | - | 6 | 7 | 1,095,071 | 34 | 2,194,921 | 68 | 14.03.2018 | 1.2476 | 1.2478 | 1.2476 | 1.2478 | 1.2476 | 1.2478 | +0.22 % | 1 | 2 | 194,762 | 6 | 2,597,171 | 80 | 15.03.2018 | 1.2452 | 1.242 | 1.2445 | 1.2467 | 1.242 | 1.242 | -0.46 % | 11 | 7 | 2,944,266 | 90 | 6,787,184 | 208 | 16.03.2018 | 1.2409 | 1.2358 | 1.2401 | 1.2428 | 1.2358 | 1.2358 | -0.50 % | 1 | 22 | 5,493,911 | 168 | 2,149,498 | 66 | 19.03.2018 | 1.2386 | 1.2395 | 1.2388 | 1.2408 | 1.2363 | 1.2395 | +0.30 % | 1 | 21 | 3,045,301 | 93 | 2,949,169 | 90 | 20.03.2018 | 1.2403 | 1.2364 | 1.2404 | 1.2436 | 1.2353 | 1.2364 | -0.25 % | 1 | 26 | 2,250,924 | 69 | 2,081,188 | 64 | 21.03.2018 | 1.2358 | 1.2382 | 1.2342 | 1.2382 | 1.234 | 1.2382 | +0.15 % | 2 | 17 | 1,558,936 | 48 | 1,366,722 | 42 | 22.03.2018 | 1.2387 | 1.2388 | 1.237 | 1.2454 | 1.2339 | 1.2388 | +0.05 % | 1 | 31 | 1,723,523 | 53 | 2,471,745 | 76 | 23.03.2018 | 1.2412 | 1.2425 | 1.2379 | 1.2435 | 1.2378 | 1.2426 | +0.31 % | 1 | 8 | 260,803 | 8 | 2,610,790 | 80 | 26.03.2018 | 1.2484 | 1.2512 | 1.2453 | 1.2519 | 1.2435 | 1.2511 | +0.68 % | 1 | 16 | 558,259 | 17 | 2,764,645 | 84 | 27.03.2018 | 1.2519 | 1.247 | 1.2535 | 1.2553 | 1.247 | 1.247 | -0.33 % | 1 | 13 | 428,133 | 13 | 3,083,560 | 94 | 28.03.2018 | 1.2446 | 1.2419 | 1.2483 | 1.2483 | 1.2419 | 1.2419 | -0.41 % | 1 | 10 | 1,117,333 | 34 | 3,082,483 | 94 | 29.03.2018 | 1.2399 | 1.241 | 1.2414 | 1.2433 | 1.2382 | 1.241 | -0.07 % | 1 | 12 | 888,622 | 27 | 3,425,991 | 104 | 30.03.2018 | 1.2394 | 1.2398 | 1.2369 | 1.2434 | 1.2369 | 1.2398 | -0.10 % | 1 | 5 | 195,632 | 6 | 3,261,542 | 100 | 02.04.2018 | 1.241 | 1.2412 | 1.2391 | 1.2417 | 1.2391 | 1.2412 | +0.11 % | 1 | 6 | 194,795 | 6 | 3,312,045 | 102 | 03.04.2018 | 1.237 | 1.2335 | 1.236 | 1.2406 | 1.2343 | 1.2343 | -0.56 % | 1 | 12 | 488,543 | 15 | 3,572,572 | 110 | 04.04.2018 | 1.2359 | 1.2373 | 1.2338 | 1.2384 | 1.233 | 1.2373 | +0.24 % | 1 | 14 | 454,402 | 14 | 3,834,435 | 118 | 05.04.2018 | 1.2331 | 1.2314 | 1.2335 | 1.235 | 1.2314 | 1.2314 | -0.48 % | 1 | 11 | 353,581 | 11 | 3,980,264 | 124 | 06.04.2018 | 1.2315 | 1.2343 | 1.2305 | 1.2348 | 1.2295 | 1.2348 | +0.28 % | 2 | 9 | 512,846 | 16 | 3,983,516 | 124 | 10.04.2018 | 1.2385 | 1.2425 | 1.2335 | 1.2427 | 1.2335 | 1.2425 | +0.62 % | 1 | 8 | 257,370 | 8 | 3,872,947 | 120 | 11.04.2018 | 1.2439 | 1.2444 | 1.2435 | 1.2445 | 1.2435 | 1.2445 | +0.16 % | 1 | 3 | 96,748 | 3 | 3,742,428 | 116 | 12.04.2018 | 1.2404 | 1.2363 | 1.2443 | 1.2444 | 1.2362 | 1.2362 | -0.67 % | 1 | 17 | 676,925 | 21 | 3,983,731 | 124 | 13.04.2018 | 1.2395 | 1.2392 | 1.2383 | 1.2406 | 1.2383 | 1.2405 | +0.35 % | 1 | 6 | 226,678 | 7 | 4,079,121 | 126 | 16.04.2018 | 1.2435 | 1.245 | 1.2408 | 1.245 | 1.2408 | 1.245 | +0.36 % | 1 | 10 | 389,314 | 12 | 3,767,831 | 116 | 17.04.2018 | 1.2444 | 1.2412 | 1.2432 | 1.2474 | 1.2412 | 1.2412 | -0.30 % | 1 | 7 | 357,020 | 11 | 4,014,388 | 124 | 18.04.2018 | 1.2437 | 1.2441 | 1.2411 | 1.2441 | 1.2406 | 1.2441 | +0.23 % | 25 | 7 | 1,008,088 | 31 | 5,139,795 | 158 | 19.04.2018 | 1.2429 | 1.2434 | 1.2444 | 1.2444 | 1.2415 | 1.2434 | -0.06 % | 1 | 5 | 162,990 | 5 | 5,021,963 | 154 | 20.04.2018 | 1.2379 | 1.2325 | 1.2418 | 1.2418 | 1.2325 | 1.2325 | -0.88 % | 1 | 9 | 324,053 | 10 | 4,710,690 | 146 | 23.04.2018 | 1.2316 | 1.2271 | 1.232 | 1.2347 | 1.2271 | 1.2271 | -0.44 % | 4 | 9 | 997,487 | 31 | 4,937,063 | 154 | 24.04.2018 | 1.2272 | 1.2279 | 1.2293 | 1.2293 | 1.2263 | 1.2266 | -0.04 % | 1 | 6 | 835,216 | 26 | 5,850,046 | 182 | 25.04.2018 | 1.2256 | 1.2234 | 1.2285 | 1.2285 | 1.2226 | 1.2226 | -0.33 % | 3 | 6 | 901,555 | 28 | 5,463,727 | 170 | 26.04.2018 | 1.2235 | 1.2226 | 1.2214 | 1.2257 | 1.2208 | 1.2246 | +0.16 % | 1 | 10 | 3,722,595 | 116 | 5,644,151 | 176 | 27.04.2018 | 1.2139 | 1.2144 | 1.2171 | 1.2171 | 1.2116 | 1.2144 | -0.83 % | 1 | 11 | 1,240,183 | 39 | 5,344,426 | 168 | 02.05.2018 | 1.2041 | 1.202 | 1.2078 | 1.2078 | 1.202 | 1.202 | -1.02 % | 3 | 11 | 913,273 | 29 | 5,658,917 | 180 | 03.05.2018 | 1.2025 | 1.2015 | 1.2014 | 1.2056 | 1.1996 | 1.2015 | -0.04 % | 1 | 11 | 1,070,830 | 34 | 4,342,751 | 138 | 04.05.2018 | 1.2018 | 1.1967 | 1.2006 | 1.203 | 1.1965 | 1.1965 | -0.42 % | 1 | 16 | 2,181,310 | 69 | 5,288,605 | 168 | 07.05.2018 | 1.196 | 1.1954 | 1.1977 | 1.1978 | 1.1948 | 1.1954 | -0.09 % | 2 | 13 | 3,710,350 | 118 | 9,051,097 | 288 | 08.05.2018 | 1.1931 | 1.1884 | 1.1979 | 1.1979 | 1.1884 | 1.1884 | -0.59 % | 2 | 24 | 8,039,220 | 257 | 5,110,020 | 164 | 10.05.2018 | 1.194 | 1.1937 | 1.1931 | 1.1979 | 1.1896 | 1.1937 | +0.45 % | 2 | 24 | 5,003,771 | 160 | 5,627,878 | 180 | 11.05.2018 | 1.1965 | 1.199 | 1.1933 | 1.199 | 1.1924 | 1.1983 | +0.38 % | 3 | 16 | 2,256,861 | 72 | 5,465,584 | 174 | 14.05.2018 | 1.1988 | 1.2028 | 1.1972 | 1.2028 | 1.1967 | 1.2028 | +0.38 % | 2 | 17 | 3,262,842 | 104 | 4,721,808 | 150 | 15.05.2018 | 1.1939 | 1.1875 | 1.1993 | 1.2003 | 1.1875 | 1.1875 | -1.27 % | 1 | 19 | 2,034,079 | 65 | 4,481,996 | 144 | 16.05.2018 | 1.1866 | 1.1825 | 1.1886 | 1.1894 | 1.1795 | 1.182 | -0.46 % | 4 | 20 | 2,674,392 | 86 | 4,958,592 | 160 | 17.05.2018 | 1.1831 | 1.1838 | 1.1834 | 1.1855 | 1.182 | 1.1838 | +0.15 % | 2 | 17 | 2,169,009 | 70 | 6,696,650 | 216 | 18.05.2018 | 1.1832 | 1.1799 | 1.1836 | 1.1852 | 1.1799 | 1.1799 | -0.33 % | 1 | 4 | 649,678 | 21 | 6,664,038 | 216 | 21.05.2018 | 1.1767 | 1.1794 | 1.1751 | 1.1794 | 1.1751 | 1.1794 | -0.04 % | 1 | 11 | 828,714 | 27 | 7,014,044 | 228 | 22.05.2018 | 1.1815 | 1.181 | 1.18 | 1.1839 | 1.1792 | 1.181 | +0.14 % | 1 | 8 | 1,139,716 | 37 | 6,404,486 | 208 | 23.05.2018 | 1.1756 | 1.1733 | 1.1812 | 1.1814 | 1.171 | 1.1733 | -0.65 % | 1 | 15 | 1,011,820 | 33 | 5,875,542 | 192 | 24.05.2018 | 1.1736 | 1.1757 | 1.1724 | 1.1757 | 1.1706 | 1.1757 | +0.20 % | 1 | 4 | 122,559 | 4 | 5,893,361 | 192 | 25.05.2018 | 1.1703 | 1.1685 | 1.1712 | 1.1712 | 1.1685 | 1.1685 | -0.61 % | 1 | 3 | 275,420 | 9 | 5,316,690 | 174 | 29.05.2018 | - | 1.1685 | - | - | - | - | - | - | - | - | - | 5,306,361 | 174 | 30.05.2018 | 1.1613 | 1.1661 | 1.1589 | 1.1661 | 1.1578 | 1.1661 | - | 6 | 7 | 2,063,994 | 68 | 6,522,144 | 214 | 31.05.2018 | 1.1673 | 1.168 | 1.1628 | 1.1713 | 1.1628 | 1.168 | +0.16 % | 20 | 7 | 1,890,585 | 62 | 7,871,828 | 258 | 01.06.2018 | 1.17 | 1.1681 | 1.1695 | 1.1716 | 1.168 | 1.168 | - | 1 | 6 | 611,078 | 20 | 7,137,854 | 234 | 04.06.2018 | 1.173 | 1.173 | 1.1688 | 1.1752 | 1.1688 | 1.173 | +0.43 % | 3 | 14 | 551,784 | 18 | 7,479,493 | 244 | 05.06.2018 | 1.171 | 1.1688 | 1.17 | 1.1725 | 1.169 | 1.169 | -0.34 % | 4 | 9 | 490,055 | 16 | 7,581,670 | 248 | 06.06.2018 | 1.1784 | 1.1775 | 1.1799 | 1.1799 | 1.177 | 1.1775 | +0.73 % | 1 | 4 | 154,144 | 5 | 7,516,720 | 244 | 07.06.2018 | 1.1801 | 1.1832 | 1.177 | 1.1832 | 1.177 | 1.1832 | +0.48 % | 1 | 2 | 61,771 | 2 | 7,555,819 | 244 | 08.06.2018 | - | 1.178 | - | - | - | - | - | - | - | - | - | 7,512,438 | 244 | 11.06.2018 | - | 1.1816 | - | - | - | - | - | - | - | - | - | 7,522,393 | 244 | 12.06.2018 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 | 4 | 123,133 | 4 | 7,326,414 | 238 | 13.06.2018 | - | 1.1805 | - | - | - | - | - | - | - | - | - | 7,341,010 | 238 | 14.06.2018 | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | 1.181 | - | 1 | 1 | 30,965 | 1 | 7,307,683 | 236 | 15.06.2018 | 1.162 | 1.1596 | 1.163 | 1.163 | 1.162 | 1.162 | -1.61 % | 46 | 4 | 2,538,051 | 83 | - | - | ![](/images/e.gif) | 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 |
---|
|
|
|
|