|
|
|
Trading Results
Futures contract on GBP/USD exchange rate | Contract Symbol: | DP-12.17 | Contract Trading Symbol: | DPZ7 | First Trading Day: | 13.07.2017 | Last Trading Day: | 15.12.2017 | Delivery: | 15.12.2017 |
| |
![](/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 |
---|
13.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 14.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 17.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 18.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 19.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 20.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 21.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 24.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 25.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 26.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 27.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 28.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 31.07.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 01.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 02.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 03.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 04.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 07.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 08.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 09.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 10.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 11.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 14.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 15.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 16.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 17.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 18.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 21.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 22.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 23.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 28.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 29.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 30.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 31.08.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 01.09.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 04.09.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 05.09.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 06.09.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 07.09.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 08.09.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 11.09.2017 | - | 1.288 | - | - | - | - | - | - | - | - | - | - | - | 12.09.2017 | - | 1.3301 | - | - | - | - | - | - | - | - | - | - | - | 13.09.2017 | - | 1.3287 | - | - | - | - | - | - | - | - | - | - | - | 14.09.2017 | - | 1.3246 | - | - | - | - | - | - | - | - | - | - | - | 15.09.2017 | - | 1.3246 | - | - | - | - | - | - | - | - | - | - | - | 18.09.2017 | - | 1.3606 | - | - | - | - | - | - | - | - | - | - | - | 19.09.2017 | 1.3566 | 1.3566 | 1.359 | 1.359 | 1.3542 | 1.3566 | - | 25 | 3 | 2,658,302 | 75 | 1,772,201 | 50 | 20.09.2017 | 1.3574 | 1.3563 | 1.356 | 1.3583 | 1.356 | 1.3563 | -0.02 % | 10 | 4 | 1,955,265 | 55 | 710,406 | 20 | 21.09.2017 | 1.3564 | 1.3545 | 1.3615 | 1.3615 | 1.3484 | 1.3545 | -0.13 % | 25 | 7 | 4,804,483 | 135 | 1,776,888 | 50 | 22.09.2017 | 1.3587 | 1.3551 | 1.3595 | 1.3604 | 1.3551 | 1.3551 | +0.04 % | 10 | 3 | 1,605,700 | 45 | 1,423,484 | 40 | 25.09.2017 | 1.3557 | 1.3557 | 1.3557 | 1.3557 | 1.3557 | 1.3557 | +0.04 % | 20 | 1 | 713,548 | 20 | - | - | 26.09.2017 | - | 1.3557 | - | - | - | - | - | - | - | - | - | - | - | 27.09.2017 | - | 1.3557 | - | - | - | - | - | - | - | - | - | - | - | 28.09.2017 | 1.3459 | 1.3484 | 1.3434 | 1.3484 | 1.3434 | 1.3484 | - | 5 | 2 | 356,953 | 10 | 715,232 | 20 | 29.09.2017 | 1.3471 | 1.3471 | 1.3471 | 1.3471 | 1.3471 | 1.3471 | -0.10 % | 10 | 1 | 358,039 | 10 | - | - | 02.10.2017 | - | 1.3317 | - | - | - | - | - | - | - | - | - | - | - | 03.10.2017 | 1.3298 | 1.33 | 1.3295 | 1.33 | 1.3295 | 1.33 | - | 5 | 2 | 355,095 | 10 | - | - | 04.10.2017 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | -0.10 % | 5 | 1 | 178,094 | 5 | 356,187 | 10 | 05.10.2017 | 1.3218 | 1.3189 | 1.3297 | 1.3297 | 1.3189 | 1.3189 | -0.73 % | 14 | 3 | 814,719 | 23 | - | - | 06.10.2017 | - | 1.3189 | - | - | - | - | - | - | - | - | - | - | - | 09.10.2017 | 1.3174 | 1.3174 | 1.3174 | 1.3174 | 1.3174 | 1.3174 | - | 10 | 1 | 349,799 | 10 | 699,597 | 20 | 10.10.2017 | 1.3184 | 1.3184 | 1.3184 | 1.3184 | 1.3184 | 1.3184 | +0.08 % | 5 | 1 | 175,257 | 5 | 1,051,541 | 30 | 11.10.2017 | - | 1.322 | - | - | - | - | - | - | - | - | - | 1,052,287 | 30 | 12.10.2017 | 1.3256 | 1.3256 | 1.3256 | 1.3256 | 1.3256 | 1.3256 | - | 15 | 1 | 529,608 | 15 | - | - | 13.10.2017 | 1.3316 | 1.3306 | 1.3326 | 1.3326 | 1.3306 | 1.3306 | +0.38 % | 5 | 2 | 353,380 | 10 | - | - | 17.10.2017 | 1.3232 | 1.3198 | 1.3333 | 1.3333 | 1.3198 | 1.3198 | -0.81 % | 25 | 3 | 1,226,524 | 35 | 1,048,639 | 30 | 18.10.2017 | 1.3214 | 1.3191 | 1.3218 | 1.3218 | 1.3191 | 1.3191 | -0.05 % | 5 | 2 | 1,047,524 | 30 | 348,580 | 10 | 19.10.2017 | 1.3202 | 1.3207 | 1.3211 | 1.3211 | 1.3187 | 1.3207 | +0.12 % | 5 | 3 | 524,768 | 15 | - | - | 20.10.2017 | 1.3195 | 1.3194 | 1.3195 | 1.3199 | 1.3184 | 1.3194 | -0.10 % | 3 | 4 | 315,157 | 9 | 210,093 | 6 | 23.10.2017 | - | 1.3194 | - | - | - | - | - | - | - | - | - | 210,401 | 6 | 24.10.2017 | - | 1.3175 | - | - | - | - | - | - | - | - | - | 210,822 | 6 | 25.10.2017 | 1.3194 | 1.3261 | 1.3173 | 1.3263 | 1.316 | 1.3261 | - | 1 | 6 | 317,875 | 9 | 70,999 | 2 | 26.10.2017 | - | 1.3261 | - | - | - | - | - | - | - | - | - | 71,150 | 2 | 27.10.2017 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | - | 5 | 1 | 176,198 | 5 | 352,396 | 10 | 30.10.2017 | 1.3117 | 1.3117 | 1.3117 | 1.3117 | 1.3117 | 1.3117 | +0.04 % | 1 | 1 | 35,200 | 1 | 351,999 | 10 | 31.10.2017 | 1.3228 | 1.3257 | 1.3228 | 1.3228 | 1.3228 | 1.3228 | +0.85 % | 10 | 1 | 355,331 | 10 | 498,553 | 14 | 01.11.2017 | - | 1.329 | - | - | - | - | - | - | - | - | - | 500,099 | 14 | 02.11.2017 | 1.3142 | 1.3131 | 1.3149 | 1.3149 | 1.314 | 1.314 | - | 20 | 2 | 884,818 | 25 | 1,060,909 | 30 | 03.11.2017 | 1.3107 | 1.3108 | 1.3092 | 1.3114 | 1.306 | 1.3108 | -0.24 % | 20 | 6 | 2,192,229 | 62 | 1,343,018 | 38 | 06.11.2017 | 1.3088 | 1.31 | 1.3088 | 1.3088 | 1.3088 | 1.3088 | -0.15 % | 1 | 2 | 527,580 | 15 | 1,406,966 | 40 | 07.11.2017 | 1.3143 | 1.3156 | 1.313 | 1.3156 | 1.313 | 1.3156 | +0.52 % | 20 | 2 | 1,406,480 | 40 | 1,407,871 | 40 | 08.11.2017 | 1.3134 | 1.3116 | 1.3136 | 1.3136 | 1.313 | 1.313 | -0.20 % | 5 | 2 | 664,732 | 19 | 768,610 | 22 | 09.11.2017 | 1.3127 | 1.3123 | 1.3127 | 1.3127 | 1.3127 | 1.3127 | -0.02 % | 20 | 1 | 697,269 | 20 | 2,160,877 | 62 | 10.11.2017 | 1.3167 | 1.321 | 1.3143 | 1.321 | 1.3121 | 1.321 | +0.63 % | 20 | 17 | 10,509,427 | 301 | 3,642,970 | 104 | 13.11.2017 | 1.3217 | 1.3109 | 1.3226 | 1.3226 | 1.321 | 1.3218 | +0.06 % | 20 | 5 | 3,500,945 | 100 | 694,457 | 20 | 14.11.2017 | 1.3124 | 1.3115 | 1.314 | 1.314 | 1.3115 | 1.3115 | -0.78 % | 20 | 6 | 4,520,525 | 130 | 2,780,002 | 80 | 15.11.2017 | 1.318 | 1.318 | 1.3205 | 1.3205 | 1.3149 | 1.318 | +0.50 % | 1 | 15 | 9,598,498 | 275 | 1,186,720 | 34 | 16.11.2017 | 1.3188 | 1.3205 | 1.319 | 1.321 | 1.3175 | 1.3205 | +0.19 % | 20 | 11 | 7,157,762 | 205 | 1,468,408 | 42 | 17.11.2017 | 1.3221 | 1.3208 | 1.32 | 1.326 | 1.32 | 1.3217 | +0.09 % | 10 | 7 | 4,028,857 | 115 | 490,000 | 14 | 20.11.2017 | 1.3249 | 1.3264 | 1.3219 | 1.3264 | 1.3219 | 1.3264 | +0.36 % | 5 | 3 | 526,254 | 15 | 491,727 | 14 | 21.11.2017 | 1.3253 | 1.3274 | 1.323 | 1.3274 | 1.323 | 1.3274 | +0.08 % | 10 | 4 | 1,579,944 | 45 | 140,661 | 4 | 22.11.2017 | 1.3261 | 1.3278 | 1.3259 | 1.3268 | 1.3259 | 1.3268 | -0.04 % | 5 | 2 | 884,088 | 25 | 1,841,287 | 52 | 23.11.2017 | 1.3306 | 1.3308 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | +0.29 % | 5 | 1 | 178,726 | 5 | 1,859,025 | 52 | 24.11.2017 | 1.3367 | 1.3367 | 1.3367 | 1.3367 | 1.3367 | 1.3367 | +0.46 % | 20 | 1 | 719,508 | 20 | 3,309,738 | 92 | 27.11.2017 | 1.3401 | 1.3382 | 1.3401 | 1.3402 | 1.3401 | 1.3401 | +0.25 % | 5 | 3 | 1,438,512 | 40 | 430,934 | 12 | 28.11.2017 | 1.3312 | 1.329 | 1.3355 | 1.3355 | 1.328 | 1.3298 | -0.77 % | 24 | 6 | 3,219,435 | 90 | 428,551 | 12 | 29.11.2017 | 1.3374 | 1.3408 | 1.3316 | 1.3437 | 1.3316 | 1.3408 | +0.83 % | 20 | 8 | 3,829,341 | 106 | 2,245,580 | 62 | 30.11.2017 | 1.3471 | 1.35 | 1.3422 | 1.35 | 1.3422 | 1.35 | +0.69 % | 1 | 3 | 951,114 | 26 | 1,246,428 | 34 | 01.12.2017 | - | 1.3497 | - | - | - | - | - | - | - | - | - | 1,241,530 | 34 | 04.12.2017 | 1.3471 | 1.3529 | 1.347 | 1.3529 | 1.343 | 1.3529 | - | 1 | 5 | 1,576,431 | 43 | 1,251,847 | 34 | 05.12.2017 | 1.3401 | 1.3403 | 1.3399 | 1.3403 | 1.3399 | 1.3403 | -0.93 % | 1 | 2 | 72,806 | 2 | 1,165,070 | 32 | 06.12.2017 | 1.3444 | 1.3386 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | +0.31 % | 20 | 1 | 728,907 | 20 | 1,524,101 | 42 | 07.12.2017 | 1.34 | 1.3422 | 1.3399 | 1.34 | 1.3399 | 1.34 | -0.33 % | 9 | 4 | 2,689,131 | 74 | 5,460,030 | 150 | 08.12.2017 | 1.3453 | 1.3441 | 1.3449 | 1.3498 | 1.3433 | 1.3441 | +0.31 % | 20 | 7 | 5,069,195 | 139 | 9,400,903 | 258 | 11.12.2017 | 1.3432 | 1.3382 | 1.3432 | 1.3432 | 1.3432 | 1.3432 | -0.07 % | 20 | 1 | 728,987 | 20 | 10,821,471 | 298 | 12.12.2017 | 1.3345 | 1.3344 | 1.3369 | 1.3369 | 1.3322 | 1.3344 | -0.66 % | 5 | 5 | 3,264,213 | 90 | 13,708,268 | 378 | 13.12.2017 | 1.3326 | 1.336 | 1.3311 | 1.3346 | 1.3308 | 1.3334 | -0.08 % | 20 | 12 | 8,648,028 | 238 | 8,451,586 | 232 | 14.12.2017 | 1.3388 | 1.3429 | 1.3354 | 1.3445 | 1.3343 | 1.343 | +0.72 % | 20 | 15 | 8,292,320 | 226 | 1,104,146 | 30 | 15.12.2017 | 1.342 | 1.3424 | 1.3436 | 1.3436 | 1.341 | 1.3413 | -0.13 % | 20 | 5 | 1,854,329 | 50 | - | - | ![](/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 |
---|
|
|
|
|