Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Wednesday, 15.01.2025 14:39
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/JPY exchange rate
Contract Symbol:
YD-12.17
Contract Trading Symbol:
YDZ7
First Trading Day:
13.07.2017
Last Trading Day:
15.12.2017
Delivery:
15.12.2017
•
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
2028
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
2028
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
13.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
14.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
17.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
18.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
19.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
20.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
21.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
24.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
25.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
26.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
27.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
28.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
31.07.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
01.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
02.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
03.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
04.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
07.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
08.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
09.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
10.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
11.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
14.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
15.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
16.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
17.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
18.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
21.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
22.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
23.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
28.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
29.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
30.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
31.08.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
01.09.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
04.09.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
05.09.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
06.09.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
07.09.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
08.09.2017
-
114
-
-
-
-
-
-
-
-
-
-
-
11.09.2017
-
110.02
-
-
-
-
-
-
-
-
-
-
-
12.09.2017
-
109.17
-
-
-
-
-
-
-
-
-
-
-
13.09.2017
-
109.17
-
-
-
-
-
-
-
-
-
-
-
14.09.2017
-
109.92
-
-
-
-
-
-
-
-
-
-
-
15.09.2017
110.4
110.4
110.4
110.4
110.4
110.4
-
1
1
26,094
1
52,189
2
18.09.2017
110.98
110.98
110.98
110.98
110.98
110.98
+0.52 %
1
1
26,194
1
-
-
19.09.2017
110.94
110.73
111.14
111.14
110.73
110.73
-0.22 %
25
2
1,303,675
50
-
-
20.09.2017
-
110.73
-
-
-
-
-
-
-
-
-
-
-
21.09.2017
111.55
111.73
110.81
111.73
110.81
111.73
-
15
3
1,312,456
50
-
-
22.09.2017
-
111.73
-
-
-
-
-
-
-
-
-
-
-
25.09.2017
-
111.73
-
-
-
-
-
-
-
-
-
-
-
26.09.2017
111.6
111.6
111.6
111.6
111.6
111.6
-
1
1
26,168
1
52,335
2
27.09.2017
112.7
112.7
112.7
112.7
112.7
112.7
+0.99 %
1
1
26,554
1
-
-
28.09.2017
-
112.7
-
-
-
-
-
-
-
-
-
-
-
29.09.2017
-
112.06
-
-
-
-
-
-
-
-
-
-
-
02.10.2017
-
112.46
-
-
-
-
-
-
-
-
-
-
-
03.10.2017
-
112.46
-
-
-
-
-
-
-
-
-
-
-
04.10.2017
-
112.46
-
-
-
-
-
-
-
-
-
-
-
05.10.2017
-
112.46
-
-
-
-
-
-
-
-
-
-
-
06.10.2017
-
112.46
-
-
-
-
-
-
-
-
-
-
-
09.10.2017
-
112.2
-
-
-
-
-
-
-
-
-
-
-
10.10.2017
-
112.2
-
-
-
-
-
-
-
-
-
-
-
11.10.2017
-
111.85
-
-
-
-
-
-
-
-
-
-
-
12.10.2017
-
111.85
-
-
-
-
-
-
-
-
-
-
-
13.10.2017
-
111.85
-
-
-
-
-
-
-
-
-
-
-
17.10.2017
111.48
111.48
111.48
111.48
111.48
111.48
-
1
1
26,371
1
52,743
2
18.10.2017
112.14
112.14
112.14
112.14
112.14
112.14
+0.59 %
2
1
52,939
2
52,939
2
19.10.2017
-
112.14
-
-
-
-
-
-
-
-
-
52,506
2
20.10.2017
113.01
113.05
112.97
113.05
112.97
113.05
-
2
2
106,442
4
212,960
8
23.10.2017
-
113.05
-
-
-
-
-
-
-
-
-
212,960
8
24.10.2017
113.35
113.45
113.44
113.45
113.26
113.45
-
2
7
2,303,153
87
1,324,864
50
25.10.2017
-
113.87
-
-
-
-
-
-
-
-
-
1,333,224
50
26.10.2017
-
113.87
-
-
-
-
-
-
-
-
-
1,336,367
50
27.10.2017
-
113.87
-
-
-
-
-
-
-
-
-
1,342,146
50
30.10.2017
-
113.87
-
-
-
-
-
-
-
-
-
1,340,000
50
31.10.2017
112.9
113.19
112.92
113.25
112.77
113.25
-
1
5
160,077
6
1,337,465
50
01.11.2017
113.8
113.74
113.49
113.86
113.49
113.86
+0.54 %
5
2
161,708
6
1,670,125
62
02.11.2017
113.66
113.54
113.81
113.81
113.54
113.54
-0.28 %
1
4
1,364,466
51
801,748
30
03.11.2017
113.71
113.7
113.71
113.78
113.7
113.7
+0.14 %
20
4
1,744,144
65
590,278
22
06.11.2017
113.94
114.08
113.94
113.94
113.94
113.94
+0.21 %
15
1
404,440
15
1,403,781
52
07.11.2017
-
113.98
-
-
-
-
-
-
-
-
-
1,394,240
52
08.11.2017
113.46
113.32
113.66
113.66
113.32
113.32
-
20
5
1,355,580
51
1,061,872
40
09.11.2017
113.34
113.28
113.5
113.59
113.25
113.26
-0.05 %
20
6
1,383,179
52
1,063,436
40
10.11.2017
113.31
113.2
113.57
113.61
112.92
113.22
-0.04 %
20
12
5,073,631
191
2,176,175
82
13.11.2017
113.27
113.24
113.27
113.3
113.24
113.24
+0.02 %
25
3
1,855,117
70
635,872
24
14.11.2017
113.41
113.4
113.33
113.49
113.33
113.49
+0.22 %
1
2
53,024
2
689,256
26
15.11.2017
112.56
112.6
113.2
113.2
112.45
112.6
-0.78 %
20
5
1,130,061
43
788,682
30
16.11.2017
112.79
112.75
112.87
112.9
112.65
112.75
+0.13 %
20
5
2,385,166
90
2,331,243
88
17.11.2017
112.75
112.41
112.75
112.75
112.75
112.75
-
20
1
527,929
20
1,263,210
48
20.11.2017
-
112.16
-
-
-
-
-
-
-
-
-
1,266,909
48
21.11.2017
112.24
112.17
112.24
112.24
112.24
112.24
-
19
1
503,559
19
264,866
10
22.11.2017
111.93
111.76
111.93
111.93
111.93
111.93
-0.28 %
5
1
131,749
5
526,195
20
23.11.2017
-
111.12
-
-
-
-
-
-
-
-
-
528,678
20
24.11.2017
-
111.24
-
-
-
-
-
-
-
-
-
537,258
20
27.11.2017
111.07
111.07
111.07
111.07
111.07
111.07
-
2
1
53,696
2
536,961
20
28.11.2017
-
111.17
-
-
-
-
-
-
-
-
-
537,436
20
29.11.2017
111.72
111.72
111.72
111.72
111.72
111.72
-
1
1
26,989
1
539,773
20
30.11.2017
112.16
111.91
112.16
112.16
112.16
112.16
+0.39 %
5
1
135,490
5
270,376
10
01.12.2017
-
112.31
-
-
-
-
-
-
-
-
-
271,551
10
04.12.2017
112.82
112.79
112.93
112.93
112.79
112.79
-
1
3
135,660
5
108,501
4
05.12.2017
112.22
112.22
112.22
112.22
112.22
112.22
-0.50 %
1
1
27,061
1
54,121
2
06.12.2017
112.4
112.32
112.4
112.4
112.4
112.4
+0.16 %
20
1
542,433
20
1,138,300
42
07.12.2017
112.63
112.63
112.63
112.63
112.63
112.63
+0.20 %
1
1
27,227
1
1,143,523
42
08.12.2017
112.72
113.05
112.72
112.72
112.72
112.72
+0.08 %
19
1
515,158
19
108,772
4
11.12.2017
-
113.29
-
-
-
-
-
-
-
-
-
108,248
4
12.12.2017
-
113.54
-
-
-
-
-
-
-
-
-
108,764
4
13.12.2017
113
113
113
113
113
113
-
1
1
27,058
1
108,233
4
14.12.2017
112.92
112.83
112.92
112.92
112.92
112.92
-0.07 %
1
1
27,172
1
54,300
2
15.12.2017
-
112.15
-
-
-
-
-
-
-
-
-
-
-
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
, 2008-2025. 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
