Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Saturday, 27.07.2024 15:00
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-6.21
Contract Trading Symbol:
DXM1
First Trading Day:
16.12.2020
Last Trading Day:
15.06.2021
Delivery:
15.06.2021
•
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
16.12.2020
-
28.45
-
-
-
-
-
-
-
-
-
-
-
17.12.2020
-
28.45
-
-
-
-
-
-
-
-
-
-
-
18.12.2020
-
28.45
-
-
-
-
-
-
-
-
-
-
-
21.12.2020
28.8
28.8
28.8
28.8
28.8
28.8
-
25
1
720,000
25
1,440,000
50
22.12.2020
-
28.855
-
-
-
-
-
-
-
-
-
1,445,000
50
23.12.2020
-
28.9
-
-
-
-
-
-
-
-
-
1,445,000
50
24.12.2020
-
28.9
-
-
-
-
-
-
-
-
-
1,445,000
50
28.12.2020
-
28.9
-
-
-
-
-
-
-
-
-
1,445,000
50
29.12.2020
-
28.9
-
-
-
-
-
-
-
-
-
2,082,000
50
30.12.2020
-
28.85
-
-
-
-
-
-
-
-
-
2,076,000
50
04.01.2021
-
28.85
-
-
-
-
-
-
-
-
-
2,076,000
50
05.01.2021
-
28.9
-
-
-
-
-
-
-
-
-
2,082,000
50
06.01.2021
-
28.85
-
-
-
-
-
-
-
-
-
2,076,000
50
11.01.2021
-
28.85
-
-
-
-
-
-
-
-
-
1,442,500
50
12.01.2021
-
28.745
-
-
-
-
-
-
-
-
-
1,435,000
50
13.01.2021
-
28.7
-
-
-
-
-
-
-
-
-
1,435,000
50
14.01.2021
-
28.6
-
-
-
-
-
-
-
-
-
1,430,000
50
15.01.2021
-
28.6
-
-
-
-
-
-
-
-
-
1,430,000
50
18.01.2021
-
28.7
-
-
-
-
-
-
-
-
-
1,435,000
50
19.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
1,437,500
50
20.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
1,437,500
50
21.01.2021
28.75
28.75
28.75
28.75
28.75
28.75
-
10
1
287,500
10
2,012,500
70
22.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
2,012,500
70
25.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
2,012,500
70
26.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
2,012,500
70
27.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
2,012,500
70
28.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
2,012,500
70
29.01.2021
-
28.75
-
-
-
-
-
-
-
-
-
2,012,500
70
01.02.2021
-
28.7
-
-
-
-
-
-
-
-
-
2,009,000
70
02.02.2021
-
28.7
-
-
-
-
-
-
-
-
-
2,009,000
70
03.02.2021
-
28.65
-
-
-
-
-
-
-
-
-
2,005,500
70
04.02.2021
-
28.6
-
-
-
-
-
-
-
-
-
2,002,000
70
05.02.2021
-
28.5
-
-
-
-
-
-
-
-
-
1,995,000
70
08.02.2021
-
28.4
-
-
-
-
-
-
-
-
-
1,988,000
70
09.02.2021
-
28.35
-
-
-
-
-
-
-
-
-
1,984,500
70
10.02.2021
-
28.4
-
-
-
-
-
-
-
-
-
1,988,000
70
11.02.2021
-
28.4
-
-
-
-
-
-
-
-
-
1,988,000
70
12.02.2021
-
28.4
-
-
-
-
-
-
-
-
-
1,988,000
70
15.02.2021
-
28.35
-
-
-
-
-
-
-
-
-
1,984,500
70
16.02.2021
-
28.35
-
-
-
-
-
-
-
-
-
1,984,500
70
17.02.2021
-
28.35
-
-
-
-
-
-
-
-
-
1,984,500
70
18.02.2021
-
28.35
-
-
-
-
-
-
-
-
-
1,984,500
70
19.02.2021
-
28.4
-
-
-
-
-
-
-
-
-
1,988,000
70
22.02.2021
-
28.4
-
-
-
-
-
-
-
-
-
1,988,000
70
23.02.2021
-
28.45
-
-
-
-
-
-
-
-
-
1,991,500
70
24.02.2021
-
28.45
-
-
-
-
-
-
-
-
-
1,991,500
70
25.02.2021
-
28.45
-
-
-
-
-
-
-
-
-
1,991,500
70
26.02.2021
-
28.45
-
-
-
-
-
-
-
-
-
1,991,500
70
01.03.2021
28.35
28.35
28.35
28.35
28.35
28.35
-
20
1
567,000
20
1,984,500
70
02.03.2021
-
28.45
-
-
-
-
-
-
-
-
-
1,991,500
70
03.03.2021
-
28.45
-
-
-
-
-
-
-
-
-
1,991,500
70
04.03.2021
-
28.35
-
-
-
-
-
-
-
-
-
1,984,500
70
05.03.2021
-
28.25
-
-
-
-
-
-
-
-
-
1,977,500
70
09.03.2021
-
28.2
-
-
-
-
-
-
-
-
-
1,974,000
70
10.03.2021
-
28.2
-
-
-
-
-
-
-
-
-
1,974,000
70
11.03.2021
28.05
28.05
28.05
28.05
28.05
28.05
-
25
1
701,250
25
3,085,500
110
12.03.2021
-
28.15
-
-
-
-
-
-
-
-
-
3,096,500
110
15.03.2021
-
28.05
-
-
-
-
-
-
-
-
-
3,085,500
110
16.03.2021
27.9
27.95
27.9
27.9
27.9
27.9
-
15
1
418,500
15
3,913,000
140
17.03.2021
-
27.95
-
-
-
-
-
-
-
-
-
3,913,000
140
18.03.2021
27.95
27.95
27.95
27.95
27.95
27.95
-
18
1
503,100
18
4,919,200
176
19.03.2021
-
27.9
-
-
-
-
-
-
-
-
-
4,910,400
176
22.03.2021
-
27.9
-
-
-
-
-
-
-
-
-
4,910,400
176
23.03.2021
27.996
28
27.99
28
27.99
28
-
15
2
699,900
25
4,088,000
146
24.03.2021
28.075
28.1
28.05
28.1
28.05
28.1
+0.36 %
25
2
1,403,750
50
5,507,600
196
25.03.2021
-
28.05
-
-
-
-
-
-
-
-
-
5,497,800
196
26.03.2021
28.15
28.15
28.15
28.15
28.15
28.15
-
10
2
985,250
35
6,080,400
216
29.03.2021
28.15
28.15
28.15
28.15
28.15
28.15
-
5
1
140,750
5
6,361,900
226
30.03.2021
-
28.1
-
-
-
-
-
-
-
-
-
6,350,600
226
31.03.2021
-
28.1
-
-
-
-
-
-
-
-
-
6,350,600
226
01.04.2021
28.05
28.05
28.05
28.05
28.05
28.05
-
25
1
701,250
25
7,012,500
250
02.04.2021
-
28.1
-
-
-
-
-
-
-
-
-
7,025,000
250
05.04.2021
-
28.1
-
-
-
-
-
-
-
-
-
7,025,000
250
06.04.2021
-
28.1
-
-
-
-
-
-
-
-
-
7,025,000
250
07.04.2021
-
28.05
-
-
-
-
-
-
-
-
-
7,012,500
250
08.04.2021
-
28.06
-
-
-
-
-
-
-
-
-
7,025,000
250
09.04.2021
-
28.15
-
-
-
-
-
-
-
-
-
7,037,500
250
12.04.2021
-
28.15
-
-
-
-
-
-
-
-
-
7,037,500
250
13.04.2021
-
28.2
-
-
-
-
-
-
-
-
-
7,050,000
250
14.04.2021
28.1
28.1
28.1
28.1
28.1
28.1
-
10
1
281,000
10
7,025,000
250
15.04.2021
-
28.05
-
-
-
-
-
-
-
-
-
7,012,500
250
16.04.2021
-
28.05
-
-
-
-
-
-
-
-
-
7,012,500
250
19.04.2021
-
28.05
-
-
-
-
-
-
-
-
-
7,012,500
250
20.04.2021
-
28.05
-
-
-
-
-
-
-
-
-
7,012,500
250
21.04.2021
-
28.1
-
-
-
-
-
-
-
-
-
7,025,000
250
22.04.2021
-
28.15
-
-
-
-
-
-
-
-
-
7,037,500
250
23.04.2021
-
28.1
-
-
-
-
-
-
-
-
-
7,025,000
250
26.04.2021
-
28.1
-
-
-
-
-
-
-
-
-
7,025,000
250
27.04.2021
-
28
-
-
-
-
-
-
-
-
-
7,000,000
250
28.04.2021
-
27.95
-
-
-
-
-
-
-
-
-
6,987,500
250
29.04.2021
-
27.95
-
-
-
-
-
-
-
-
-
6,987,500
250
30.04.2021
-
27.9
-
-
-
-
-
-
-
-
-
6,975,000
250
05.05.2021
-
27.9
-
-
-
-
-
-
-
-
-
6,975,000
250
06.05.2021
-
27.88
-
-
-
-
-
-
-
-
-
6,975,000
250
07.05.2021
-
27.8
-
-
-
-
-
-
-
-
-
6,950,000
250
11.05.2021
-
27.75
-
-
-
-
-
-
-
-
-
6,937,500
250
12.05.2021
-
27.75
-
-
-
-
-
-
-
-
-
6,937,500
250
13.05.2021
-
27.75
-
-
-
-
-
-
-
-
-
6,937,500
250
14.05.2021
-
27.75
-
-
-
-
-
-
-
-
-
6,937,500
250
17.05.2021
-
27.7
-
-
-
-
-
-
-
-
-
6,925,000
250
18.05.2021
-
27.7
-
-
-
-
-
-
-
-
-
6,925,000
250
19.05.2021
-
27.6
-
-
-
-
-
-
-
-
-
6,900,000
250
20.05.2021
27.62
27.62
27.62
27.62
27.62
27.62
-
15
1
414,300
15
6,076,400
220
21.05.2021
-
27.55
-
-
-
-
-
-
-
-
-
6,061,000
220
24.05.2021
-
27.5
-
-
-
-
-
-
-
-
-
6,050,000
220
25.05.2021
-
27.5
-
-
-
-
-
-
-
-
-
6,050,000
220
26.05.2021
-
27.5
-
-
-
-
-
-
-
-
-
6,050,000
220
27.05.2021
-
27.5
-
-
-
-
-
-
-
-
-
6,050,000
220
28.05.2021
-
27.55
-
-
-
-
-
-
-
-
-
6,061,000
220
31.05.2021
-
27.5
-
-
-
-
-
-
-
-
-
6,050,000
220
01.06.2021
-
27.45
-
-
-
-
-
-
-
-
-
6,039,000
220
02.06.2021
-
27.4
-
-
-
-
-
-
-
-
-
6,028,000
220
03.06.2021
-
27.4
-
-
-
-
-
-
-
-
-
6,028,000
220
04.06.2021
-
27.33
-
-
-
-
-
-
-
-
-
6,012,600
220
07.06.2021
-
27.3
-
-
-
-
-
-
-
-
-
6,006,000
220
08.06.2021
-
27.3
-
-
-
-
-
-
-
-
-
6,006,000
220
09.06.2021
-
27.2
-
-
-
-
-
-
-
-
-
5,984,000
220
10.06.2021
-
27.2
-
-
-
-
-
-
-
-
-
5,984,000
220
11.06.2021
-
27.18
-
-
-
-
-
-
-
-
-
5,979,600
220
14.06.2021
-
27.1
-
-
-
-
-
-
-
-
-
5,962,000
220
15.06.2021
-
27.05
-
-
-
-
-
-
-
-
-
-
-
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
