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
Saturday, 22.02.2025 17:27
Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
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-3.18
Contract Trading Symbol:DXH8
First Trading Day:12.07.2017
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
12.07.2017-28.25-----------
13.07.2017-28.25-----------
14.07.2017-28.25-----------
17.07.2017-28.25-----------
18.07.2017-28.25-----------
19.07.2017-28.25-----------
20.07.2017-28.25-----------
21.07.2017-28.25-----------
24.07.2017-28.25-----------
25.07.2017-28.25-----------
26.07.2017-28.25-----------
27.07.2017-28.25-----------
28.07.2017-28.25-----------
31.07.2017-28.25-----------
01.08.2017-28.25-----------
02.08.2017-28.25-----------
03.08.2017-28.25-----------
04.08.2017-28.25-----------
07.08.2017-28.25-----------
08.08.2017-28.25-----------
09.08.2017-28.25-----------
10.08.2017-28.25-----------
11.08.2017-28.25-----------
14.08.2017-28.25-----------
15.08.2017-28.25-----------
16.08.2017-28.25-----------
17.08.2017-28.25-----------
18.08.2017-28.25-----------
21.08.2017-28.25-----------
22.08.2017-28.25-----------
23.08.2017-28.25-----------
28.08.2017-28.25-----------
29.08.2017-28.25-----------
30.08.2017-28.25-----------
31.08.2017-28.25-----------
01.09.2017-28.25-----------
04.09.2017-28.25-----------
05.09.2017-28.25-----------
06.09.2017-28.25-----------
07.09.2017-28.25-----------
08.09.2017-28.25-----------
11.09.2017-28.25-----------
12.09.2017-28.25-----------
13.09.2017-28.25-----------
14.09.2017-28.25-----------
15.09.2017-28.25-----------
18.09.2017-28.25-----------
19.09.2017-28.25-----------
20.09.2017-28.25-----------
21.09.2017-28.25-----------
22.09.2017-28.25-----------
25.09.2017-28.25-----------
26.09.2017-28.25-----------
27.09.2017-28.25-----------
28.09.2017-28.25-----------
29.09.2017-28.25-----------
02.10.2017-28.25-----------
03.10.2017-28.245-----------
04.10.2017-28.24-----------
05.10.2017-28.24-----------
06.10.2017-28.245-----------
09.10.2017-28.24-----------
10.10.2017-28.24-----------
11.10.2017-28.24-----------
12.10.2017-28.24-----------
13.10.2017-28.24-----------
17.10.2017-28.24-----------
18.10.2017-28.24-----------
19.10.2017-28.24-----------
20.10.2017-28.24-----------
23.10.2017-28.24-----------
24.10.2017-28.24-----------
25.10.2017-28.24-----------
26.10.2017-28.24-----------
27.10.2017-28.24-----------
30.10.2017-28.24-----------
31.10.2017-28.1-----------
01.11.2017-28.1-----------
02.11.2017-28.1-----------
03.11.2017-28.1-----------
06.11.2017-28.1-----------
07.11.2017-28.1-----------
08.11.2017-28.1-----------
09.11.2017-28.1-----------
10.11.2017-28.1-----------
13.11.2017-28.1-----------
14.11.2017-28.1-----------
15.11.2017-28.1-----------
16.11.2017-28.1-----------
17.11.2017-28.1-----------
20.11.2017-28.1-----------
21.11.2017-28.1-----------
22.11.2017-28.1-----------
23.11.2017-28.1-----------
24.11.2017-28-----------
27.11.2017-28-----------
28.11.2017-28-----------
29.11.2017-28-----------
30.11.2017-28-----------
01.12.201727.627.627.627.627.627.6-5011,380,000502,760,000100
04.12.201727.6527.6527.6527.6527.6527.65+0.18 %5011,382,50050--
05.12.2017-27.695-----------
06.12.2017-27.69-----------
07.12.2017-27.685-----------
08.12.2017-27.695-----------
11.12.2017-27.695-----------
12.12.2017-27.695-----------
13.12.2017-27.75-----------
14.12.201727.8527.8527.8527.8527.8527.85-101278,50010557,00020
15.12.2017-27.9---------558,00020
18.12.201728.02928.22828.22828.2-141,289,325463,158,400112
19.12.2017-28.11---------3,148,320112
20.12.201728.1328.12528.1328.1328.1328.13-1128,13013,206,250114
21.12.2017-28.05---------3,197,700114
22.12.201728.1528.16528.1528.1528.1528.15-5011,407,500506,027,310214
26.12.2017-28.205---------6,035,870214
27.12.2017-28.19---------6,032,660214
28.12.201728.2528.2528.2528.2528.2528.25-2156,50026,158,500218
03.01.201828.328.328.328.328.328.3--43,126,3751106,169,400218
04.01.2018-28.2---------6,147,600218
05.01.2018-28.4---------6,191,200218
09.01.201828.528.5528.528.528.528.5-103570,000207,365,900258
10.01.2018-28.605---------7,380,090258
11.01.2018-28.805---------7,431,690258
12.01.2018-28.8---------7,430,400258
15.01.2018-28.85---------7,443,300258
16.01.201828.928.928.928.928.928.9-51144,50057,745,200268
17.01.2018-28.95---------7,758,600268
18.01.201828.952928.92928.929-1257,90027,830,000270
19.01.201829.129.129.129.129.129.1+0.34 %1129,10017,915,200272
22.01.201829.3529.3529.3529.3529.3529.35+0.86 %51146,75057,689,700262
23.01.2018-29.175---------7,643,850262
24.01.2018-29.15---------7,637,300262
25.01.2018-28.7---------7,519,400262
26.01.201828.90128.85292928.8528.85-1061,589,575554,385,200152
29.01.201828.6528.428.7528.7528.428.4-1.56 %13458,400163,976,000140
30.01.201828.34528.34528.34528.34528.34528.345-0.19 %1128,34513,968,300140
31.01.201828.14528.14528.14528.14528.14528.145-0.71 %3184,43534,109,170146
01.02.201828.2528.2528.2528.2528.2528.25+0.37 %51141,25054,407,000156
02.02.201828.1528.1428.1528.1528.1528.15-0.35 %1128,15014,389,840156
05.02.2018-28.05---------4,375,800156
06.02.201827.88127.828.0228.0227.827.8-55585,495214,392,400158
07.02.201827.6527.527.727.727.627.6-0.72 %52276,500104,345,000158
08.02.2018-27.55---------4,352,900158
09.02.2018-27.275---------4,309,450158
12.02.201827.3527.2527.427.427.327.3-52273,500104,305,500158
13.02.2018-27---------4,266,000158
14.02.201827.0627.0627.0627.0627.0627.06-1127,06014,275,480158
15.02.201827.1427.1427.1427.1427.1427.14+0.30 %1127,14014,342,400160
16.02.201827.2427.2427.2427.2427.2427.24+0.37 %3181,72034,521,840166
19.02.2018-27.2---------4,515,200166
20.02.2018-27.2---------4,515,200166
21.02.201827.2127.21527.2127.2127.2127.21-1127,21014,517,690166
22.02.2018-27.235---------4,521,010166
23.02.2018-27.205---------4,516,030166
26.02.2018-27.205---------4,516,030166
27.02.201827.2527.2527.2527.2527.2527.25-1127,25014,578,000168
28.02.2018-26.955---------4,528,440168
01.03.201826.87726.8526.926.926.8526.85-53295,650114,510,800168
02.03.201826.7526.726.7526.7526.7526.75-0.37 %51133,75054,485,600168
05.03.201826.61726.626.726.726.626.6-0.56 %33159,70064,415,600166
06.03.201826.326.3526.326.326.326.3-1.13 %1126,30014,374,100166
07.03.2018-26.125---------4,336,750166
12.03.201825.825.825.825.825.825.8-1125,80014,231,200164
13.03.2018262626262626+0.78 %12104,00044,056,000156
14.03.2018-26.2---------4,087,200156
15.03.201826.2326.272726.2326.2326.2326.23-121,405,73051--
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts

Copyright © Ukrainian Exchange, 2008-2025. 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