Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 22.11.2024 14:06
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Market Data
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/UAH exchange rate
Contract Symbol:
DX-3.16
Contract Trading Symbol:
DXH6
First Trading Day:
16.09.2015
Last Trading Day:
15.03.2016
Delivery:
15.03.2016
•
Specification
Period
from:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
to:
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
January
February
March
April
May
June
July
August
September
October
November
December
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
Data in CSV
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
16.09.2015
-
23.385
-
-
-
-
-
-
-
-
-
-
-
17.09.2015
-
25.115
-
-
-
-
-
-
-
-
-
-
-
18.09.2015
24.5
24.5
24.5
24.5
24.5
24.5
-
1
1
24,500
1
49,000
2
21.09.2015
-
24.3
-
-
-
-
-
-
-
-
-
48,600
2
22.09.2015
-
24.2
-
-
-
-
-
-
-
-
-
48,400
2
23.09.2015
-
24.2
-
-
-
-
-
-
-
-
-
48,400
2
24.09.2015
-
24.2
-
-
-
-
-
-
-
-
-
48,400
2
25.09.2015
-
24.2
-
-
-
-
-
-
-
-
-
48,400
2
28.09.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
29.09.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
30.09.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
01.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
02.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
05.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
06.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
07.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
08.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
09.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
12.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
13.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
15.10.2015
24.1
24.1
24.1
24.1
24.1
24.1
-
1
1
24,100
1
48,200
2
16.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
19.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
20.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
21.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
22.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
23.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
26.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
27.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
28.10.2015
-
24.1
-
-
-
-
-
-
-
-
-
48,200
2
29.10.2015
-
25.055
-
-
-
-
-
-
-
-
-
50,110
2
30.10.2015
-
25.05
-
-
-
-
-
-
-
-
-
50,100
2
02.11.2015
-
25.05
-
-
-
-
-
-
-
-
-
50,100
2
03.11.2015
-
25.05
-
-
-
-
-
-
-
-
-
50,100
2
04.11.2015
-
25.05
-
-
-
-
-
-
-
-
-
50,100
2
05.11.2015
-
24.755
-
-
-
-
-
-
-
-
-
49,510
2
06.11.2015
-
24.8
-
-
-
-
-
-
-
-
-
49,600
2
09.11.2015
-
24.8
-
-
-
-
-
-
-
-
-
49,600
2
10.11.2015
-
24.8
-
-
-
-
-
-
-
-
-
49,600
2
11.11.2015
-
25
-
-
-
-
-
-
-
-
-
50,000
2
12.11.2015
-
25.05
-
-
-
-
-
-
-
-
-
50,100
2
13.11.2015
-
25
-
-
-
-
-
-
-
-
-
50,000
2
16.11.2015
24.8
25.1
24.5
25.1
24.5
25.1
-
1
2
49,600
2
50,200
2
17.11.2015
-
25
-
-
-
-
-
-
-
-
-
50,000
2
18.11.2015
24.15
24.5
23.8
24.5
23.8
24.5
-
1
2
48,300
2
49,000
2
19.11.2015
24.222
23.85
23.5
25.35
23.5
23.85
-2.65 %
1
6
145,330
6
143,100
6
20.11.2015
24.25
24.25
24.25
24.25
24.25
24.25
+1.68 %
2
1
48,500
2
48,500
2
23.11.2015
-
24.755
-
-
-
-
-
-
-
-
-
49,510
2
24.11.2015
-
25.015
-
-
-
-
-
-
-
-
-
50,030
2
25.11.2015
-
24.745
-
-
-
-
-
-
-
-
-
49,490
2
26.11.2015
-
25.02
-
-
-
-
-
-
-
-
-
50,040
2
27.11.2015
-
25.02
-
-
-
-
-
-
-
-
-
50,040
2
30.11.2015
24.65
25.5
23.8
25.5
23.8
25.5
-
10
2
493,000
20
561,000
22
01.12.2015
-
25.75
-
-
-
-
-
-
-
-
-
566,500
22
02.12.2015
-
25.255
-
-
-
-
-
-
-
-
-
555,610
22
03.12.2015
26.5
26.5
26.5
26.5
26.5
26.5
-
10
1
265,000
10
53,000
2
04.12.2015
-
24.75
-
-
-
-
-
-
-
-
-
49,500
2
07.12.2015
-
25.5
-
-
-
-
-
-
-
-
-
51,000
2
08.12.2015
-
25.9
-
-
-
-
-
-
-
-
-
51,800
2
09.12.2015
-
25.375
-
-
-
-
-
-
-
-
-
50,750
2
10.12.2015
-
25.4
-
-
-
-
-
-
-
-
-
50,800
2
11.12.2015
-
25.4
-
-
-
-
-
-
-
-
-
50,800
2
14.12.2015
-
24.795
-
-
-
-
-
-
-
-
-
49,590
2
15.12.2015
-
24.68
-
-
-
-
-
-
-
-
-
49,360
2
16.12.2015
-
24.76
-
-
-
-
-
-
-
-
-
49,520
2
17.12.2015
25
25
25
25
25
25
-
1
2
50,000
2
150,000
6
18.12.2015
-
25
-
-
-
-
-
-
-
-
-
150,000
6
21.12.2015
24.995
24.94
24.995
24.995
24.995
24.995
-
1
1
24,995
1
199,520
8
22.12.2015
24.977
24.875
24.16
25.88
24.16
24.875
-0.48 %
1
6
149,860
6
298,500
12
23.12.2015
24.822
24.595
25.09
25.09
24.595
24.595
-1.13 %
10
9
1,613,460
65
836,230
34
24.12.2015
24.88
24.88
24.88
24.88
24.88
24.88
+1.16 %
10
1
248,800
10
348,320
14
25.12.2015
24.7
24.7
24.7
24.7
24.7
24.7
-0.72 %
2
1
49,400
2
345,800
14
28.12.2015
24.359
25.1
24.3
25.24
24.3
25.24
+2.19 %
1
2
389,740
16
1,054,200
42
29.12.2015
25.225
25.45
26.2
26.2
24.6
25.45
+0.83 %
5
20
1,412,625
56
1,527,000
60
30.12.2015
24.903
24.7
24.33
25.7
24.33
24.7
-2.95 %
5
14
1,294,970
52
592,800
24
05.01.2016
-
25.39
-
-
-
-
-
-
-
-
-
609,360
24
06.01.2016
-
24.615
-
-
-
-
-
-
-
-
-
590,760
24
11.01.2016
24.833
24.86
24.9
24.9
24.81
24.81
-
3
2
99,330
4
646,360
26
12.01.2016
25.096
24.71
25.25
25.25
24.71
24.71
-0.40 %
1
4
351,350
14
938,980
38
13.01.2016
24.196
24.95
23.845
24.95
23.82
24.95
+0.97 %
1
5
411,335
17
748,500
30
14.01.2016
25.35
25
25.35
25.35
25.35
25.35
+1.60 %
1
1
25,350
1
800,000
32
15.01.2016
-
24.975
-
-
-
-
-
-
-
-
-
799,200
32
18.01.2016
24.881
24.88
24.885
24.885
24.88
24.88
-
6
2
174,165
7
845,920
34
19.01.2016
25.069
25.25
25.05
25.25
25
25.25
+1.49 %
1
11
275,760
11
1,313,000
52
20.01.2016
25.291
25.5
25.1
25.5
25.055
25.5
+0.99 %
1
12
354,075
14
1,785,000
70
21.01.2016
25.57
25.57
25.57
25.57
25.57
25.57
+0.28 %
1
3
1,522,120
61
1,789,900
70
22.01.2016
25.3
25.25
25.45
25.45
25.25
25.25
-1.25 %
2
6
177,100
7
1,666,500
66
25.01.2016
-
25.235
-
-
-
-
-
-
-
-
-
1,665,510
66
26.01.2016
25.403
25.17
25.73
25.73
25.17
25.17
-
12
4
736,675
29
2,517,000
100
27.01.2016
25.593
25.2
25.97
25.97
25.17
25.2
+0.12 %
2
11
870,165
34
1,915,200
76
28.01.2016
25.205
25.2
24.6
25.4
24.6
25.2
-
1
10
277,255
11
1,915,200
76
29.01.2016
25.473
25.51
25.5
25.52
25.415
25.51
+1.23 %
1
8
203,785
8
1,938,760
76
01.02.2016
25.216
25.495
25.03
25.495
25.03
25.495
-0.06 %
2
2
126,080
5
2,090,590
82
02.02.2016
25.95
25.9
26.33
26.33
25.8
25.9
+1.59 %
5
6
363,295
14
2,486,400
96
03.02.2016
25.772
25.98
26.19
26.19
25.715
25.95
+0.19 %
2
10
850,460
33
4,000,920
154
04.02.2016
26.035
25.93
26.27
26.28
25.825
25.93
-0.08 %
1
27
2,603,545
100
2,852,300
110
05.02.2016
26.09
26.055
26.09
26.09
26.09
26.09
+0.62 %
1
1
26,090
1
2,866,050
110
08.02.2016
25.87
25.9
25.87
25.87
25.87
25.87
-0.84 %
1
1
25,870
1
2,900,800
112
09.02.2016
25.985
25.985
25.985
25.985
25.985
25.985
+0.44 %
1
1
25,985
1
2,858,350
110
10.02.2016
26.3
26.3
26.3
26.3
26.3
26.3
+1.21 %
1
1
26,300
1
2,893,000
110
11.02.2016
26.459
26.5
26.3
26.58
26.3
26.58
+1.06 %
1
7
185,215
7
3,021,000
114
12.02.2016
26.431
26.5
26.215
26.645
26.215
26.5
-0.30 %
1
6
185,015
7
3,074,000
116
15.02.2016
26.694
26.605
26.7
26.79
26.55
26.6
+0.38 %
1
12
774,120
29
3,618,280
136
16.02.2016
-
26.75
-
-
-
-
-
-
-
-
-
3,638,000
136
17.02.2016
27.116
27.295
26.7
27.3
26.695
27.3
-
1
9
1,355,810
50
6,168,670
226
18.02.2016
26.843
26.7
26.825
27.11
26.515
26.7
-2.20 %
1
12
1,530,065
57
3,951,600
148
19.02.2016
-
26.96
-
-
-
-
-
-
-
-
-
3,990,080
148
22.02.2016
27.102
27.035
26.9
27.255
26.9
27.035
-
15
14
1,463,505
54
4,920,370
182
23.02.2016
27.419
27.38
26.93
27.655
26.93
27.38
+1.28 %
3
24
1,837,060
67
3,997,480
146
24.02.2016
27.344
27.26
27.5
27.5
27.26
27.26
-0.44 %
1
7
191,405
7
4,143,520
152
25.02.2016
27.135
27.135
27.135
27.135
27.135
27.135
-0.46 %
1
1
27,135
1
4,124,520
152
26.02.2016
27.1
27.1
27.1
27.1
27.1
27.1
-0.13 %
1
1
27,100
1
4,119,200
152
29.02.2016
27.025
27.025
27.025
27.025
27.025
27.025
-0.28 %
1
1
27,025
1
4,053,750
150
01.03.2016
27.05
27.05
27.05
27.05
27.05
27.05
+0.09 %
1
3
81,150
3
4,111,600
152
02.03.2016
-
26.945
-
-
-
-
-
-
-
-
-
4,095,640
152
03.03.2016
-
26.705
-
-
-
-
-
-
-
-
-
4,059,160
152
04.03.2016
26.505
26.505
26.505
26.505
26.505
26.505
-
1
1
26,505
1
3,975,750
150
09.03.2016
26.251
26.45
26.2
26.49
26.035
26.45
-0.21 %
4
5
551,280
21
3,914,600
148
10.03.2016
-
25.95
-
-
-
-
-
-
-
-
-
3,840,600
148
11.03.2016
-
25.98
-
-
-
-
-
-
-
-
-
3,845,040
148
14.03.2016
26.208
26.5
26
26.585
25.875
26.5
-
1
10
262,075
10
3,922,000
148
15.03.2016
26.8
26.8805
26.8
26.8
26.8
26.8
+1.13 %
1
2
53,600
2
-
-
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
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: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine
