Log in with an existing account
Login:
Password:
Stay logged in
Forgot your password?
|
Register
Register
Login
Contacts
Sitemap
Friday, 26.04.2024 13:59
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-6.18
Contract Trading Symbol:
SXM8
First Trading Day:
18.12.2017
Last Trading Day:
15.06.2018
Delivery:
15.06.2018
•
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
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
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
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
