
Contacts	Sitemap

Thursday, 01.05.2025 06:52

Online Data Distributors

Trading Results

Futures contract on the price of one troy ounce of silver (Silver futures)

Contract Symbol:	SX-6.18
Contract Trading Symbol:	SXM8
First Trading Day:	18.12.2017
Last Trading Day:	15.06.2018
Delivery:	15.06.2018

•	Specification

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
Date	Average Weighted Price	Settlement Price	First Trade	High	Low	Last Trade	Change,%	Last Trade Volume, contracts	Number of trades	UAH	Contracts	UAH	Contracts
18.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
19.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
20.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
21.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
22.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
26.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
27.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
28.12.2017	-	16.19	-	-	-	-	-	-	-	-	-	-	-
03.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
04.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
05.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
09.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
10.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
11.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
12.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
15.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
16.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
17.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
18.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
19.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
22.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
23.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
24.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
25.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
26.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
29.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
30.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
31.01.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
01.02.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
02.02.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
05.02.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
06.02.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
07.02.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
08.02.2018	-	16.19	-	-	-	-	-	-	-	-	-	-	-
09.02.2018	-	16.19	-	-	-	-	-	-	1	4,085,830	1,000	8,761,540	2,000
12.02.2018	17.32	17.32	17.32	17.32	17.32	17.32	-	650	2	4,646,881	1,000	-	-
13.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
14.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
15.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
16.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
19.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
20.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
21.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
22.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
23.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
26.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
27.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
28.02.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
01.03.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
02.03.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
05.03.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
06.03.2018	-	17.32	-	-	-	-	-	-	-	-	-	-	-
07.03.2018	-	17.16	-	-	-	-	-	-	-	-	-	-	-
12.03.2018	-	16.69	-	-	-	-	-	-	-	-	-	-	-
13.03.2018	-	16.71	-	-	-	-	-	-	-	-	-	-	-
14.03.2018	16.8	16.8	16.8	16.8	16.8	16.8	-	1	1	4,371	1	8,742	2
15.03.2018	16.65	16.5	16.71	16.72	16.5	16.5	-1.79 %	1	6	240,589	55	485,520	112
16.03.2018	16.51	16.38	16.55	16.62	16.4	16.42	-0.48 %	1	9	39,149	9	552,547	128
19.03.2018	16.37	16.37	16.37	16.37	16.37	16.37	-0.30 %	1	1	4,328	1	562,604	130
20.03.2018	16.4	16.4	16.4	16.4	16.38	16.4	+0.18 %	5	3	30,188	7	560,737	130
21.03.2018	16.37	16.48	16.32	16.48	16.31	16.48	+0.49 %	1	4	25,813	6	580,366	134
22.03.2018	16.56	16.57	16.44	16.66	16.43	16.66	+1.09 %	1	10	52,155	12	565,529	130
23.03.2018	16.61	16.61	16.5	16.62	16.49	16.61	-0.30 %	25	6	253,005	58	130,881	30
26.03.2018	16.7	16.8	16.67	16.8	16.66	16.8	+1.14 %	1	4	21,959	5	150,252	34
27.03.2018	16.79	16.7	16.87	16.87	16.7	16.7	-0.60 %	1	9	70,680	16	175,726	40
28.03.2018	16.57	16.47	16.65	16.65	16.47	16.47	-1.38 %	1	4	21,879	5	182,654	42
29.03.2018	16.39	16.31	16.42	16.42	16.29	16.31	-0.97 %	1	8	143,603	33	424,288	98
30.03.2018	-	16.42	-	-	-	-	-	-	-	-	-	423,322	98
02.04.2018	-	16.33	-	-	-	-	-	-	-	-	-	418,665	98
03.04.2018	16.65	16.56	16.62	16.7	16.6	16.68	-	1	6	26,304	6	427,303	98
04.04.2018	16.5	16.44	16.51	16.52	16.46	16.52	-0.96 %	1	8	138,650	32	656,281	152
05.04.2018	16.35	16.36	16.33	16.36	16.33	16.36	-0.97 %	1	5	29,831	7	656,742	154
06.04.2018	16.57	16.51	16.47	16.59	16.47	16.51	+0.92 %	1	6	336,386	78	1,297,712	302
10.04.2018	16.53	16.67	16.51	16.68	16.51	16.67	+0.97 %	1	9	558,315	130	1,939,894	448
11.04.2018	16.7	16.73	16.75	16.75	16.67	16.67	-	2	2	12,986	3	1,943,164	448
12.04.2018	16.72	16.63	16.77	16.82	16.62	16.65	-0.12 %	1	16	1,447,273	333	2,558,340	592
13.04.2018	16.61	16.66	16.61	16.65	16.51	16.65	-	25	7	360,153	83	3,220,783	740
16.04.2018	16.68	16.79	16.67	16.82	16.6	16.82	+1.02 %	1	8	261,037	60	2,803,462	640
17.04.2018	16.8	16.78	16.82	16.82	16.78	16.78	-0.24 %	1	2	8,764	2	2,809,848	642
18.04.2018	16.9	17.16	16.89	17.23	16.84	17.16	+2.26 %	25	18	1,515,414	343	466,643	104
19.04.2018	17.29	17.39	17.25	17.34	17.2	17.34	+1.05 %	5	10	643,745	142	1,614,527	354
20.04.2018	17.38	17.24	17.32	17.39	17.32	17.38	+0.23 %	25	7	727,893	160	198,579	44
23.04.2018	16.83	16.81	17	17	16.8	16.81	-3.28 %	25	6	254,971	58	658,760	150
24.04.2018	16.72	16.76	16.72	16.72	16.69	16.69	-0.71 %	1	3	26,253	6	614,225	140
25.04.2018	16.7	16.69	16.83	16.83	16.62	16.69	-	1	9	416,798	95	876,916	200
26.04.2018	16.66	16.64	16.66	16.66	16.66	16.66	-0.18 %	25	4	305,897	70	1,047,530	240
27.04.2018	16.58	16.64	16.57	16.64	16.56	16.64	-0.12 %	1	4	69,500	16	1,054,868	242
02.05.2018	16.44	16.43	16.44	16.44	16.43	16.43	-1.26 %	25	9	515,854	120	2,054,100	478
03.05.2018	16.45	16.57	16.43	16.57	16.43	16.57	+0.85 %	2	2	56,016	13	2,169,975	500
04.05.2018	16.48	16.49	16.51	16.51	16.44	16.49	-0.48 %	1	3	13,005	3	2,186,241	504
07.05.2018	16.45	16.45	16.45	16.45	16.45	16.45	-0.24 %	4	1	17,299	4	2,179,674	504
08.05.2018	16.48	16.54	16.47	16.54	16.47	16.54	+0.55 %	1	2	21,610	5	2,150,964	496
10.05.2018	16.54	16.69	16.53	16.69	16.53	16.69	+0.91 %	1	3	116,978	27	1,940,959	444
11.05.2018	16.82	16.82	16.8	16.82	16.8	16.82	+0.78 %	10	3	136,596	31	2,220,876	504
14.05.2018	16.59	16.72	16.79	16.79	16.48	16.72	-0.60 %	20	7	833,803	192	1,942,864	444
15.05.2018	16.41	16.26	16.42	16.49	16.26	16.26	-2.75 %	1	12	924,466	215	3,707,792	870
16.05.2018	16.27	16.29	16.27	16.27	16.27	16.27	+0.06 %	1	1	4,264	1	3,722,847	872
17.05.2018	16.43	16.54	16.42	16.55	16.41	16.54	+1.66 %	1	4	124,803	29	3,985,192	920
18.05.2018	16.48	16.46	16.5	16.5	16.46	16.46	-0.48 %	1	2	8,618	2	3,976,859	924
21.05.2018	16.48	16.48	16.34	16.5	16.34	16.48	+0.12 %	2	6	442,853	103	3,103,611	722
22.05.2018	16.57	16.65	16.5	16.65	16.5	16.65	+1.03 %	1	4	17,283	4	3,099,438	714
23.05.2018	-	16.57	-	-	-	-	-	-	-	-	-	3,085,730	714
24.05.2018	16.51	16.61	16.45	16.61	16.44	16.61	-	1	8	1,448,027	336	190,804	44
25.05.2018	16.69	16.68	16.71	16.73	16.64	16.68	+0.42 %	1	7	39,282	9	183,193	42
29.05.2018	-	16.58	-	-	-	-	-	-	-	-	-	181,741	42
30.05.2018	16.44	16.42	16.46	16.48	16.4	16.4	-	2	3	17,182	4	180,245	42
31.05.2018	-	16.55	-	-	-	-	-	-	-	-	-	181,577	42
01.06.2018	-	16.48	-	-	-	-	-	-	-	-	-	180,750	42
04.06.2018	-	16.52	-	-	-	-	-	-	-	-	-	181,319	42
05.06.2018	16.48	16.46	16.48	16.48	16.48	16.48	-	1	1	4,311	1	189,433	44
06.06.2018	-	16.48	-	-	-	-	-	-	-	-	-	189,709	44
07.06.2018	-	16.38	-	-	-	-	-	-	-	-	-	188,625	44
08.06.2018	-	16.68	-	-	-	-	-	-	-	-	-	191,820	44
11.06.2018	-	16.77	-	-	-	-	-	-	-	-	-	192,522	44
12.06.2018	-	16.85	-	-	-	-	-	-	-	-	-	193,413	44
13.06.2018	-	17.06	-	-	-	-	-	-	-	-	-	196,130	44
14.06.2018	-	17.2	-	-	-	-	-	-	-	-	-	198,426	44
15.06.2018	17.1	17.13	17.1	17.1	17.1	17.1	-	1	1	4,500	1	-	-

Date	Average Weighted Price	Settlement Price	First Trade	High	Low	Last Trade	Change,%	Last Trade Volume, contracts	Number of trades	Total Volume		Open Interest
Date	Average Weighted Price	Settlement Price	First Trade	High	Low	Last Trade	Change,%	Last Trade Volume, contracts	Number of trades	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