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
Monday, 23.04.2018 22:31
Русский Русский Українська Українська
For Investors
For Brokers
Securities market
Derivatives market
Privatization auctions
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Archived Data
Index
About Exchange
News
E-mail Subscription
Links

Trading Results

Futures contract on the price of one troy ounce of silver (Silver futures)
Contract Symbol:SX-3.18
Contract Trading Symbol:SXH8
First Trading Day:18.09.2017
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
18.09.2017-17.74-----------
19.09.2017-17.74-----------
20.09.2017-17.74-----------
21.09.2017-17.74-----------
22.09.2017-17.74-----------
25.09.2017-17.74-----------
26.09.2017-17.74-----------
27.09.2017-17.74-----------
28.09.2017-17.74-----------
29.09.2017-17.74-----------
02.10.2017-17.74-----------
03.10.2017-17.74-----------
04.10.2017-17.74-----------
05.10.2017-17.74-----------
06.10.2017-17.74-----------
09.10.2017-17.74-----------
10.10.2017-17.74-----------
11.10.2017-17.74-----------
12.10.2017-17.74-----------
13.10.2017-17.74-----------
17.10.2017-17.74-----------
18.10.2017-17.74-----------
19.10.2017-17.74-----------
20.10.2017-17.74-----------
23.10.2017-17.74-----------
24.10.2017-17.74-----------
25.10.2017-17.74-----------
26.10.2017-17.74-----------
27.10.2017-17.74-----------
30.10.2017-17.74-----------
31.10.2017-17.74-----------
01.11.2017-17.74-----------
02.11.2017-17.74-----------
03.11.2017-17.74-----------
06.11.2017-17.74-----------
07.11.2017-17.74-----------
08.11.2017-17.74-----------
09.11.2017-17.74-----------
10.11.2017-17.74-----------
13.11.2017-17.74-----------
14.11.2017-17.74-----------
15.11.2017-17.74-----------
16.11.2017-17.74-----------
17.11.2017-17.74-----------
20.11.2017-17.74-----------
21.11.2017-17.74-----------
22.11.2017-17.74-----------
23.11.2017-17.74-----------
24.11.2017-17.74-----------
27.11.2017-17.74-----------
28.11.2017-17.74-----------
29.11.2017-17.74-----------
30.11.2017-17.74-----------
01.12.2017-17.74-----------
04.12.2017-17.74-----------
05.12.2017-17.74-----------
06.12.2017-17.74-----------
07.12.2017-17.74-----------
08.12.2017-17-----------
11.12.2017-17-----------
12.12.201715.8315.8315.8315.8315.8315.83-114,30218,6042
13.12.2017-15.83---------8,6332
14.12.2017-16.19---------8,8742
15.12.201716.1516.2315.9516.2515.9516.23-16133,88730269,11160
18.12.201716.216.216.216.216.216.2-0.18 %114,5161270,93260
19.12.2017-16---------267,69060
20.12.201716.3116.3416.2816.3416.2816.34-129,0882273,14260
21.12.201716.3816.3416.3816.3816.3816.38+0.24 %1313,6883282,20062
22.12.201716.3516.3516.3516.3516.3516.35-0.18 %114,5701292,47864
26.12.201716.5316.5216.5616.5616.4816.48+0.80 %1313,8563304,71166
27.12.201716.6716.7216.616.7216.616.72+1.46 %1313,9743299,06764
28.12.201716.8316.8316.7916.9516.7816.83+0.66 %256141,7413047,23810
03.01.201817.2117.2817.1417.317.1417.29-110199,80442337,36470
04.01.201817.2117.217.2417.2417.217.2-0.52 %206318,13066289,09760
05.01.201817.2917.2517.2618.6517.1917.25+0.29 %2314619,466127214,06344
09.01.201817.1617.0417.2917.2917.0417.04-1.22 %206353,2877386,50518
10.01.201817.0917.1216.9817.1216.9817.12+0.47 %19179,12937252,19452
11.01.201817.0317.0317.0617.061717-0.70 %129,6892261,59254
12.01.201817.1217.1817.1717.2117.1117.18+1.06 %19141,7102998,05220
15.01.201817.2817.4317.217.4317.217.43+1.46 %1419,7434139,42028
16.01.201817.1817.117.4617.461717.1-1.89 %118162,45733127,38926
17.01.201817.2417.1917.2417.2417.2417.24+0.82 %129,8842137,97428
18.01.201817.117.117.117.1517.0617.08-0.93 %3668,88214167,31234
19.01.201817.0817.1117.0217.1217.0217.11+0.18 %1764,05313177,67336
22.01.201817.1417.117.1317.1417.1317.13+0.12 %1429,6906177,75936
23.01.201816.9716.8617.0517.1116.8216.82-1.81 %1419,5894165,47334
24.01.201817.317.421717.41717.37+3.27 %11094,87719160,91132
25.01.201817.517.617.3817.617.3817.6+1.32 %1545,2679151,78130
26.01.201817.5617.4517.5117.6617.4517.45-0.85 %1325,0635169,37934
29.01.201817.3817.2817.3717.517.2817.38-0.40 %1629,4536156,19432
30.01.201817.1617.2217.1717.2217.1217.21-0.98 %1738,4518173,63336
31.01.201817.1517.2417.1817.1817.117.15-0.35 %1523,8765172,81036
01.02.201817.2417.1917.317.317.1917.19+0.23 %1419,2134172,46636
02.02.201817.216.9217.217.331717-1.10 %119254,23053207,61444
05.02.201816.8916.8216.8217.0516.8216.82-1.06 %2956,22312251,99354
06.02.201816.7816.7216.816.8616.7216.86+0.24 %1896,75521293,85964
07.02.201816.6516.4916.6816.7116.4616.46-2.37 %11072,23016295,16266
08.02.201816.3816.4316.4416.5116.316.43-0.18 %112279,92163757,603170
09.02.201816.4216.3816.4216.516.3816.38-0.30 %17137,73631975,080220
12.02.201816.4516.516.4516.4516.4516.45+0.43 %218,8312992,022224
13.02.201816.5216.5516.4816.7116.4716.55+0.61 %212524,865119397,68890
14.02.201816.4716.5816.616.616.4616.46-0.54 %20292,17021574,505130
15.02.201816.9116.916.841716.8317+3.28 %1872,41216596,937132
16.02.201816.7616.8116.7116.8516.716.81-1.12 %1531,6717607,981134
19.02.201816.7216.6616.816.816.6616.66-0.89 %1313,5493603,020134
20.02.201816.4816.5716.4316.5616.4316.56-0.60 %1322,3085583,175130
21.02.201816.416.5216.416.416.416.4-0.97 %114,4261579,595130
22.02.201816.5616.5216.5716.616.5216.52+0.73 %1313,4523572,452128
23.02.201816.6116.6216.616.6216.616.62+0.60 %128,9662574,147128
26.02.201816.6816.6716.6816.6816.6816.68+0.36 %114,5051576,256128
27.02.201816.5616.5616.5616.5616.5616.56-0.72 %114,4631571,222128
28.02.201816.4416.4516.4816.4816.3516.45-0.66 %9452,87912582,054132
01.03.201816.3816.2416.516.516.3516.35-0.61 %2426,2096571,720132
02.03.201816.4116.5116.2816.5116.2816.51+0.98 %2317,4214578,303132
05.03.201816.4716.4316.4316.5116.4316.43-0.48 %2526,1706591,737136
06.03.201816.6116.6416.6116.6116.6116.61+1.10 %114,3771587,573134
07.03.201816.7316.5816.7116.816.5816.58-0.18 %1839,2979579,730134
12.03.201816.516.5416.516.5416.4616.54-0.24 %2421,3885574,583134
13.03.201816.4816.516.4816.4816.4816.48-0.36 %114,2711581,552136
14.03.201816.5616.5616.5616.5816.5416.58+0.61 %1312,9253560,105130
15.03.201816.4716.5216.516.5216.4316.48-0.60 %1191,133,782262--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
Share |


Copyright © Ukrainian Exchange, 2008-2018. 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: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine