Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Sunday, 26.10.2025 01:55
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 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:
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
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
-
-
-
-
-
-
-
-
-
-
-
12.12.2017
15.83
15.83
15.83
15.83
15.83
15.83
-
1
1
4,302
1
8,604
2
13.12.2017
-
15.83
-
-
-
-
-
-
-
-
-
8,633
2
14.12.2017
-
16.19
-
-
-
-
-
-
-
-
-
8,874
2
15.12.2017
16.15
16.23
15.95
16.25
15.95
16.23
-
1
6
133,887
30
269,111
60
18.12.2017
16.2
16.2
16.2
16.2
16.2
16.2
-0.18 %
1
1
4,516
1
270,932
60
19.12.2017
-
16
-
-
-
-
-
-
-
-
-
267,690
60
20.12.2017
16.31
16.34
16.28
16.34
16.28
16.34
-
1
2
9,088
2
273,142
60
21.12.2017
16.38
16.34
16.38
16.38
16.38
16.38
+0.24 %
1
3
13,688
3
282,200
62
22.12.2017
16.35
16.35
16.35
16.35
16.35
16.35
-0.18 %
1
1
4,570
1
292,478
64
26.12.2017
16.53
16.52
16.56
16.56
16.48
16.48
+0.80 %
1
3
13,856
3
304,711
66
27.12.2017
16.67
16.72
16.6
16.72
16.6
16.72
+1.46 %
1
3
13,974
3
299,067
64
28.12.2017
16.83
16.83
16.79
16.95
16.78
16.83
+0.66 %
25
6
141,741
30
47,238
10
03.01.2018
17.21
17.28
17.14
17.3
17.14
17.29
-
1
10
199,804
42
337,364
70
04.01.2018
17.21
17.2
17.24
17.24
17.2
17.2
-0.52 %
20
6
318,130
66
289,097
60
05.01.2018
17.29
17.25
17.26
18.65
17.19
17.25
+0.29 %
23
14
619,466
127
214,063
44
09.01.2018
17.16
17.04
17.29
17.29
17.04
17.04
-1.22 %
20
6
353,287
73
86,505
18
10.01.2018
17.09
17.12
16.98
17.12
16.98
17.12
+0.47 %
1
9
179,129
37
252,194
52
11.01.2018
17.03
17.03
17.06
17.06
17
17
-0.70 %
1
2
9,689
2
261,592
54
12.01.2018
17.12
17.18
17.17
17.21
17.11
17.18
+1.06 %
1
9
141,710
29
98,052
20
15.01.2018
17.28
17.43
17.2
17.43
17.2
17.43
+1.46 %
1
4
19,743
4
139,420
28
16.01.2018
17.18
17.1
17.46
17.46
17
17.1
-1.89 %
1
18
162,457
33
127,389
26
17.01.2018
17.24
17.19
17.24
17.24
17.24
17.24
+0.82 %
1
2
9,884
2
137,974
28
18.01.2018
17.1
17.1
17.1
17.15
17.06
17.08
-0.93 %
3
6
68,882
14
167,312
34
19.01.2018
17.08
17.11
17.02
17.12
17.02
17.11
+0.18 %
1
7
64,053
13
177,673
36
22.01.2018
17.14
17.1
17.13
17.14
17.13
17.13
+0.12 %
1
4
29,690
6
177,759
36
23.01.2018
16.97
16.86
17.05
17.11
16.82
16.82
-1.81 %
1
4
19,589
4
165,473
34
24.01.2018
17.3
17.42
17
17.4
17
17.37
+3.27 %
1
10
94,877
19
160,911
32
25.01.2018
17.5
17.6
17.38
17.6
17.38
17.6
+1.32 %
1
5
45,267
9
151,781
30
26.01.2018
17.56
17.45
17.51
17.66
17.45
17.45
-0.85 %
1
3
25,063
5
169,379
34
29.01.2018
17.38
17.28
17.37
17.5
17.28
17.38
-0.40 %
1
6
29,453
6
156,194
32
30.01.2018
17.16
17.22
17.17
17.22
17.12
17.21
-0.98 %
1
7
38,451
8
173,633
36
31.01.2018
17.15
17.24
17.18
17.18
17.1
17.15
-0.35 %
1
5
23,876
5
172,810
36
01.02.2018
17.24
17.19
17.3
17.3
17.19
17.19
+0.23 %
1
4
19,213
4
172,466
36
02.02.2018
17.2
16.92
17.2
17.33
17
17
-1.10 %
1
19
254,230
53
207,614
44
05.02.2018
16.89
16.82
16.82
17.05
16.82
16.82
-1.06 %
2
9
56,223
12
251,993
54
06.02.2018
16.78
16.72
16.8
16.86
16.72
16.86
+0.24 %
1
8
96,755
21
293,859
64
07.02.2018
16.65
16.49
16.68
16.71
16.46
16.46
-2.37 %
1
10
72,230
16
295,162
66
08.02.2018
16.38
16.43
16.44
16.51
16.3
16.43
-0.18 %
1
12
279,921
63
757,603
170
09.02.2018
16.42
16.38
16.42
16.5
16.38
16.38
-0.30 %
1
7
137,736
31
975,080
220
12.02.2018
16.45
16.5
16.45
16.45
16.45
16.45
+0.43 %
2
1
8,831
2
992,022
224
13.02.2018
16.52
16.55
16.48
16.71
16.47
16.55
+0.61 %
2
12
524,865
119
397,688
90
14.02.2018
16.47
16.58
16.6
16.6
16.46
16.46
-0.54 %
20
2
92,170
21
574,505
130
15.02.2018
16.91
16.9
16.84
17
16.83
17
+3.28 %
1
8
72,412
16
596,937
132
16.02.2018
16.76
16.81
16.71
16.85
16.7
16.81
-1.12 %
1
5
31,671
7
607,981
134
19.02.2018
16.72
16.66
16.8
16.8
16.66
16.66
-0.89 %
1
3
13,549
3
603,020
134
20.02.2018
16.48
16.57
16.43
16.56
16.43
16.56
-0.60 %
1
3
22,308
5
583,175
130
21.02.2018
16.4
16.52
16.4
16.4
16.4
16.4
-0.97 %
1
1
4,426
1
579,595
130
22.02.2018
16.56
16.52
16.57
16.6
16.52
16.52
+0.73 %
1
3
13,452
3
572,452
128
23.02.2018
16.61
16.62
16.6
16.62
16.6
16.62
+0.60 %
1
2
8,966
2
574,147
128
26.02.2018
16.68
16.67
16.68
16.68
16.68
16.68
+0.36 %
1
1
4,505
1
576,256
128
27.02.2018
16.56
16.56
16.56
16.56
16.56
16.56
-0.72 %
1
1
4,463
1
571,222
128
28.02.2018
16.44
16.45
16.48
16.48
16.35
16.45
-0.66 %
9
4
52,879
12
582,054
132
01.03.2018
16.38
16.24
16.5
16.5
16.35
16.35
-0.61 %
2
4
26,209
6
571,720
132
02.03.2018
16.41
16.51
16.28
16.51
16.28
16.51
+0.98 %
2
3
17,421
4
578,303
132
05.03.2018
16.47
16.43
16.43
16.51
16.43
16.43
-0.48 %
2
5
26,170
6
591,737
136
06.03.2018
16.61
16.64
16.61
16.61
16.61
16.61
+1.10 %
1
1
4,377
1
587,573
134
07.03.2018
16.73
16.58
16.71
16.8
16.58
16.58
-0.18 %
1
8
39,297
9
579,730
134
12.03.2018
16.5
16.54
16.5
16.54
16.46
16.54
-0.24 %
2
4
21,388
5
574,583
134
13.03.2018
16.48
16.5
16.48
16.48
16.48
16.48
-0.36 %
1
1
4,271
1
581,552
136
14.03.2018
16.56
16.56
16.56
16.58
16.54
16.58
+0.61 %
1
3
12,925
3
560,105
130
15.03.2018
16.47
16.52
16.5
16.52
16.43
16.48
-0.60 %
1
19
1,133,782
262
-
-
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
