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
Wednesday, 03.07.2024 16:17
Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
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-9.15
Contract Trading Symbol:DXU5
First Trading Day:17.03.2015
Last Trading Day:15.09.2015
Delivery:15.09.2015
•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
17.03.2015-25-----------
18.03.2015-25-----------
19.03.2015-25-----------
20.03.2015-25.005-----------
23.03.2015-25.005-----------
24.03.2015-25.005-----------
25.03.2015-25.005-----------
26.03.2015-25.005-----------
27.03.2015-25.005-----------
30.03.2015-25.005-----------
31.03.2015-25.005-----------
01.04.2015-25.005-----------
02.04.2015-25.005-----------
03.04.2015-25.005-----------
06.04.2015-25.005-----------
07.04.2015-25.005-----------
08.04.2015-25.005-----------
09.04.2015-25.005-----------
10.04.2015-25.005-----------
14.04.2015-25.005-----------
15.04.2015-25.005-----------
16.04.2015-25.005-----------
17.04.2015-26.03-----------
20.04.2015-26.29-----------
21.04.2015-26.29-----------
22.04.2015-26.415-----------
23.04.2015-26.025-----------
24.04.2015-26.345-----------
27.04.2015-26.5-----------
28.04.2015-26.5-----------
29.04.201525.2582624.5152624.51526-1250,5152104,0004
30.04.2015-25.29---------101,1604
05.05.2015-24.76---------99,0404
06.05.2015-25---------100,0004
07.05.2015-25---------100,0004
08.05.2015-24.76---------99,0404
12.05.2015-24.485---------97,9404
13.05.2015-24.76---------99,0404
14.05.2015-24.76---------99,0404
15.05.2015-24.76---------99,0404
18.05.2015-24.53---------98,1204
19.05.201525.3712525.99525.99524.45525-14228,3409400,00016
20.05.201524.46824.4724.46524.4724.46524.47-2.12 %1248,9352342,58014
21.05.2015-24.475---------342,65014
22.05.2015-24.305---------340,27014
25.05.201525.09525.324.9925.324.9925.3-1375,2853506,00020
26.05.201525.325.0125.325.325.325.3-1125,3001550,22022
27.05.201524.0124.324.0124.0124.0124.01-5.10 %3172,0303388,80016
28.05.201524.624.624.624.624.624.6+2.46 %1124,6001393,60016
29.05.2015-24.435---------390,96016
02.06.2015-24.06---------384,96016
03.06.201523.9523.9242423.923.9-1247,9002478,00020
04.06.2015-24.29---------485,80020
05.06.201522.512322.5122.5122.5122.51-3167,5303322,00014
08.06.201523.22923.124.124.122.823.15+2.84 %111255,52011831,60036
09.06.201523.17423.12523.2523.2523.12523.125-0.11 %18185,39581,202,50052
10.06.201523.29323.25523.2523.44523.223.25+0.54 %16139,75561,488,32064
11.06.201523.44523.3852323.72323.38+0.56 %18234,450101,917,57082
12.06.201523.49923.32523.523.68523.3123.31-0.30 %14117,49552,145,90092
15.06.201523.80524.2524.124.123.5123.51+0.86 %1247,61022,231,00092
16.06.201524.06824.19523.7424.523.7124.045+2.28 %3181,714,855702,951,790122
17.06.201523.61723.3823.7723.7723.1723.38-2.77 %1231,605,980684,021,360172
18.06.201523.00123.2522.923.2522.923.25-0.56 %17253,010114,092,000176
19.06.201523.45423.405242423.34523.405+0.67 %1131,684,395724,212,900180
22.06.201523.48823.4923.48523.4923.48523.49+0.36 %1246,97524,322,160184
23.06.201523.29123.2523.4523.4523.1323.13-1.53 %1393,16544,185,000180
24.06.201523.04623.0523.1323.152323-0.56 %15207,41594,010,700174
25.06.201522.9623.0722.9822.9822.9422.94-0.26 %1245,92023,968,040172
26.06.201523.20823.2423.123.2423.123.24+1.31 %15116,04054,229,680182
30.06.201523.10223.07523.123.1323.07523.075-0.71 %1369,30534,245,800184
01.07.201523.18123.22323.22323.2+0.54 %18788,145343,062,400132
02.07.201523.2523.323.223.323.223.3+0.43 %1246,50023,075,600132
03.07.201523.12823.1523.10523.1523.10523.15-0.64 %1246,25523,102,100134
06.07.201523.25323.24523.323.3323.15523.155+0.02 %1111,930,040833,905,160168
07.07.201523.46123.4223.28523.5523.28523.49+1.45 %1312,158,420927,353,880314
08.07.201523.54623.2123.79523.823.2123.21-1.19 %1291,789,470769,237,580398
09.07.201523.47323.46523.4823.523.46523.47+1.12 %17281,670129,714,510414
10.07.201523.31223.2623.48523.5223.25523.26-0.90 %110349,685159,583,120412
13.07.201523.37123.24523.423.4723.21523.215-0.19 %1493,48549,716,410418
14.07.201523.49523.3223.49523.49523.49523.495+1.21 %1123,49519,794,400420
15.07.201523.66123.5523.20523.923.20523.55+0.23 %110473,2152010,409,100442
16.07.201523.7523.6223.7823.7823.523.62+0.30 %181,116,2454712,471,360528
17.07.201523.46923.4823.623.623.45523.53-0.38 %1121,032,6454410,612,960452
20.07.201523.49823.52523.523.5223.423.4-0.55 %15164,485710,821,500460
21.07.201523.38823.3923.3323.4223.3323.42+0.08 %1370,165310,759,400460
22.07.201523.54523.4623.58523.5923.4623.46+0.17 %1370,635310,791,600460
23.07.201523.36623.4523.30523.4723.30523.47+0.04 %17186,925810,833,900462
24.07.201523.34123.34523.31523.3523.31523.345-0.53 %15116,705510,785,390462
27.07.201522.98123.12323.122.8123.1-1.05 %1121,505,475659,286,200402
28.07.201523.123.0823.123.123.123.1-1123,10019,324,320404
29.07.201522.60822.74522.7222.74522.51522.745-1.54 %1201,288,640579,052,510398
30.07.201522.24822.322.4122.4122.1522.3-1.96 %1251,201,395549,276,800416
31.07.201522.11722.221.7922.36521.78522.2-0.45 %1451,747,260798,924,400402
03.08.201522.41222.4522.47522.47522.322.45+1.13 %19201,70598,845,300394
04.08.201522.34822.3322.32522.4222.2822.33-0.54 %18201,13098,932,000400
05.08.201522.522.49523.3423.34522.2522.495+0.74 %118427,505198,683,070386
06.08.201522.26222.322.2722.3522.222.35-0.64 %19222,615108,697,000390
07.08.201522.422.422.422.422.422.4+0.22 %1122,40018,780,800392
10.08.201522.20922.2322.2222.322.122.23-0.76 %110244,300118,625,240388
11.08.201522.21722.1922.2622.2622.1922.19-0.18 %15111,08558,565,340386
12.08.201522.1522.122.222.222.122.1-0.41 %1488,60048,442,200382
13.08.201522.11722.222.122.222.0622.2+0.45 %114331,750158,347,200376
14.08.201522.37822.3522.5422.5522.20522.35+0.68 %251,208,420549,610,500430
17.08.201522.29922.4222.4722.522.23522.42+0.31 %16780,470358,519,600380
18.08.2015-22.4---------8,512,000380
19.08.201522.30222.322.30522.30522.322.3-2266,90538,563,200384
20.08.201522.38822.39522.37522.39522.37522.395+0.43 %1489,55048,599,680384
21.08.201522.29322.322.2822.322.2822.3-0.42 %1489,17048,563,200384
25.08.201522.55522.6322.48522.67522.48522.55+1.12 %1211,166,750528,463,620374
26.08.201522.3822.21522.40522.40522.2122.215-1.49 %113939,945428,974,860404
27.08.201522.12921.9622.322.321.9521.96-1.15 %1161,681,8157610,101,600460
28.08.201521.80921.8121.80521.8121.821.81-0.68 %325785,125368,505,900390
31.08.201521.96422.00521.81522.121.8122.1+1.33 %114439,280208,185,860372
01.09.201521.96521.95521.9352221.93521.955-0.66 %15109,82558,079,440368
02.09.2015222222222222+0.20 %1244,00028,140,000370
03.09.2015222222222222-1122,00018,140,000370
04.09.201521.90321.921.921.9121.921.9-0.46 %1365,71038,015,400366
07.09.201521.92922.0621.8122.06521.8122.06+0.73 %141,447,310669,485,800430
08.09.201522.27722.2522.122.3522.122.25+0.86 %7163,296,9301486,141,000276
09.09.201522.10422.05522.11522.14522.05522.055-0.88 %5131,613,575737,410,480336
10.09.201522.08821.87522.15522.15521.87521.875-0.82 %13176,70587,612,500348
11.09.201521.7321.821.7321.7321.7321.73-0.66 %61130,38067,324,800336
14.09.201521.91821.9521.8621.9521.8621.95+1.01 %1365,75537,287,400332
15.09.20152221.994422222222+0.23 %1266,0003--
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts

Copyright © Ukrainian Exchange, 2008-2024. 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