Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 26.04.2024 15:47
Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
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 the price of one troy ounce of silver (Silver futures)
Contract Symbol:
SX-12.17
Contract Trading Symbol:
SXZ7
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
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
13.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
14.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
17.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
18.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
19.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
20.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
21.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
24.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
25.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
26.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
27.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
28.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
31.07.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
01.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
02.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
03.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
04.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
07.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
08.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
09.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
10.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
11.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
14.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
15.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
16.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
17.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
18.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
21.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
22.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
23.08.2017
-
15.6
-
-
-
-
-
-
-
-
-
-
-
28.08.2017
-
16.7
-
-
-
-
-
-
-
-
-
-
-
29.08.2017
-
16.75
-
-
-
-
-
-
-
-
-
-
-
30.08.2017
-
16.75
-
-
-
-
-
-
-
-
-
-
-
31.08.2017
-
16.75
-
-
-
-
-
-
-
-
-
-
-
01.09.2017
-
16.75
-
-
-
-
-
-
-
-
-
-
-
04.09.2017
-
16.75
-
-
-
-
-
-
-
-
-
-
-
05.09.2017
-
16.75
-
-
-
-
-
-
-
-
-
-
-
06.09.2017
-
16.75
-
-
-
-
-
-
-
-
-
-
-
07.09.2017
-
16.8
-
-
-
-
-
-
-
-
-
-
-
08.09.2017
-
16.8
-
-
-
-
-
-
-
-
-
-
-
11.09.2017
-
17.96
-
-
-
-
-
-
-
-
-
-
-
12.09.2017
-
17.96
-
-
-
-
-
-
-
-
-
-
-
13.09.2017
-
17.84
-
-
-
-
-
-
-
-
-
-
-
14.09.2017
-
17.82
-
-
-
-
-
-
-
-
-
-
-
15.09.2017
17.83
17.83
17.7
17.83
17.7
17.83
-
25
2
121,537
26
233,791
50
18.09.2017
17.59
17.5
17.66
17.66
17.52
17.52
-1.74 %
25
4
244,120
53
485,695
106
19.09.2017
17.25
17.24
17.3
17.3
17.24
17.24
-1.60 %
5
2
27,042
6
531,509
118
20.09.2017
-
17.4
-
-
-
-
-
-
-
-
-
537,714
118
21.09.2017
17.12
17.03
17.17
17.27
16.97
17.03
-
25
10
691,812
154
1,215,331
272
22.09.2017
17.06
17.06
17.06
17.06
17.06
17.06
+0.18 %
25
1
112,006
25
994,611
222
25.09.2017
-
17.15
-
-
-
-
-
-
-
-
-
1,001,953
222
26.09.2017
-
17.05
-
-
-
-
-
-
-
-
-
998,616
222
27.09.2017
16.98
16.99
16.96
16.99
16.96
16.99
-
25
2
224,689
50
1,448,276
322
28.09.2017
-
17.15
-
-
-
-
-
-
-
-
-
1,464,598
322
29.09.2017
16.79
16.79
16.79
16.79
16.79
16.79
-
2
1
8,925
2
1,436,935
322
02.10.2017
16.69
16.69
16.69
16.69
16.69
16.69
-0.60 %
1
1
4,449
1
1,441,363
324
03.10.2017
16.62
16.62
16.62
16.62
16.62
16.62
-0.42 %
1
1
4,438
1
1,437,974
324
04.10.2017
16.97
16.97
16.97
16.97
16.97
16.97
+2.11 %
25
1
113,738
25
1,701,520
374
05.10.2017
16.71
16.7
16.71
16.71
16.7
16.7
-1.59 %
25
2
223,844
50
1,226,295
274
06.10.2017
16.69
16.68
16.7
16.7
16.68
16.68
-0.12 %
25
2
223,145
50
1,668,122
374
09.10.2017
16.81
16.92
16.65
16.99
16.65
16.92
+1.44 %
25
6
406,166
91
1,230,981
274
10.10.2017
17.13
17.14
17.09
17.2
17.09
17.14
+1.30 %
25
6
350,578
77
811,126
178
11.10.2017
17.18
17.18
17.18
17.18
17.18
17.18
+0.23 %
25
1
113,958
25
1,039,297
228
12.10.2017
17.35
17.4
17.33
17.4
17.33
17.4
+1.28 %
1
4
351,288
76
1,761,099
380
13.10.2017
17.33
17.33
17.33
17.33
17.33
17.33
-0.40 %
25
1
114,976
25
1,977,587
430
17.10.2017
17.22
17.23
17.14
17.23
17.14
17.23
-0.58 %
25
3
232,640
51
2,181,272
478
18.10.2017
17.11
17.04
17.1
17.17
17
17.04
-1.10 %
1
7
257,655
57
2,575,670
572
19.10.2017
-
17.05
-
-
-
-
-
-
-
-
-
2,584,450
572
20.10.2017
17.21
17.24
17.18
17.27
17.18
17.24
-
23
3
228,383
50
2,159,546
472
23.10.2017
16.96
16.97
16.98
16.98
16.94
16.97
-1.57 %
25
5
455,397
101
1,686,841
374
24.10.2017
17.12
17.09
17.15
17.15
17.09
17.09
+0.71 %
25
3
342,437
75
2,388,298
524
25.10.2017
-
17.1
-
-
-
-
-
-
-
-
-
2,398,699
524
26.10.2017
16.98
16.98
16.98
16.98
16.98
16.98
-
25
1
113,879
25
2,386,909
524
27.10.2017
16.71
16.68
16.73
16.73
16.68
16.68
-1.77 %
25
4
341,309
76
2,133,851
476
30.10.2017
-
16.85
-
-
-
-
-
-
-
-
-
2,152,353
476
31.10.2017
16.92
16.77
16.92
16.94
16.78
16.78
-
3
10
181,767
40
2,198,323
488
01.11.2017
17.03
17.12
16.77
17.11
16.77
17.11
+1.97 %
6
7
402,746
88
1,877,445
408
02.11.2017
17.16
17.18
17.14
17.26
17.13
17.18
+0.41 %
20
6
314,289
68
1,471,326
318
03.11.2017
17.15
17.13
17.16
17.16
17.13
17.13
-0.29 %
20
2
184,909
40
1,099,248
238
06.11.2017
-
16.93
-
-
-
-
-
-
1
13,613
3
1,081,898
238
07.11.2017
17.13
17.1
17.03
17.2
17.03
17.1
-
3
7
297,845
65
1,290,102
282
08.11.2017
17.12
17.15
17.11
17.16
17.1
17.16
+0.35 %
17
3
259,954
57
1,443,554
316
09.11.2017
17.15
17.03
17.15
17.19
17.03
17.03
-0.76 %
20
5
391,713
86
1,981,043
438
10.11.2017
17.05
17.07
17.05
17.07
17.04
17.07
+0.24 %
20
4
257,742
57
1,991,616
440
13.11.2017
16.92
16.97
16.94
16.94
16.88
16.92
-0.88 %
19
3
94,111
21
1,977,791
440
14.11.2017
17
17
17
17
17
17
+0.47 %
1
2
9,009
2
1,981,932
440
15.11.2017
17.12
17.1
17.1
17.15
17.1
17.15
+0.88 %
1
4
208,521
46
1,802,327
398
16.11.2017
17.05
17.06
17
17.12
16.98
17.06
-0.52 %
20
13
993,413
220
1,219,555
270
17.11.2017
17.06
17.09
17.07
17.07
17.05
17.05
-0.06 %
1
3
13,565
3
1,231,806
272
20.11.2017
17.25
17.14
17.34
17.37
17.16
17.2
+0.88 %
5
8
54,798
12
1,207,297
266
21.11.2017
17.05
17.08
17.02
17.09
16.89
17.09
-0.64 %
25
4
162,607
36
1,357,440
300
22.11.2017
-
17.14
-
-
-
-
-
-
-
-
-
1,371,252
300
23.11.2017
17.13
17.13
17.13
17.13
17.13
17.13
-
1
1
4,602
1
1,371,333
298
24.11.2017
17.04
17.11
17.14
17.14
17.04
17.04
-0.52 %
20
2
96,335
21
1,556,463
338
27.11.2017
17.15
17.13
17.2
17.2
17.13
17.13
+0.53 %
20
3
179,523
39
1,608,915
350
28.11.2017
16.95
16.96
16.95
17
16.95
17
-0.76 %
1
2
95,664
21
1,604,226
352
29.11.2017
16.77
16.71
16.9
16.94
16.71
16.71
-1.71 %
1
11
117,782
26
1,769,437
392
30.11.2017
16.56
16.42
16.72
16.72
16.42
16.42
-1.74 %
1
14
188,879
42
2,051,094
460
01.12.2017
16.49
16.42
16.49
16.49
16.42
16.42
-
1
3
66,901
15
2,052,375
462
04.12.2017
16.33
16.29
16.32
16.36
16.29
16.29
-0.79 %
1
5
173,280
39
2,305,321
520
05.12.2017
16.25
16.17
16.32
16.32
16.17
16.17
-0.74 %
14
5
353,173
80
2,108,390
480
06.12.2017
16.06
15.97
16.09
16.12
15.96
15.96
-1.30 %
2
12
78,369
18
2,173,314
502
07.12.2017
15.89
15.84
15.94
15.95
15.84
15.84
-0.75 %
1
7
38,773
9
2,104,932
490
08.12.2017
15.76
15.78
15.82
15.82
15.68
15.73
-0.69 %
1
7
68,375
16
2,113,258
494
11.12.2017
15.81
15.8
15.83
15.88
15.8
15.8
+0.44 %
9
4
55,778
13
2,058,010
480
12.12.2017
15.72
15.69
15.72
15.75
15.71
15.75
-0.32 %
25
7
444,448
104
1,330,399
312
13.12.2017
15.72
15.72
15.72
15.72
15.72
15.72
-0.19 %
1
1
4,286
1
1,345,942
314
14.12.2017
15.91
15.9
16.08
16.08
15.9
15.9
+1.14 %
5
5
357,477
82
697,234
160
15.12.2017
15.99
15.99
15.84
16
15.84
15.95
+0.31 %
1
14
543,655
123
-
-
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: Tropinina Street, 7-g, Kyiv, 04107, Ukraine
