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
Wednesday, 17.07.2019 22:21
Русский Русский Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
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:
 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
18.12.2017-16.19-----------
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------14,085,8301,0008,761,5402,000
12.02.201817.3217.3217.3217.3217.3217.32-65024,646,8811,000--
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-----------
14.03.201816.816.816.816.816.816.8-114,37118,7422
15.03.201816.6516.516.7116.7216.516.5-1.79 %16240,58955485,520112
16.03.201816.5116.3816.5516.6216.416.42-0.48 %1939,1499552,547128
19.03.201816.3716.3716.3716.3716.3716.37-0.30 %114,3281562,604130
20.03.201816.416.416.416.416.3816.4+0.18 %5330,1887560,737130
21.03.201816.3716.4816.3216.4816.3116.48+0.49 %1425,8136580,366134
22.03.201816.5616.5716.4416.6616.4316.66+1.09 %11052,15512565,529130
23.03.201816.6116.6116.516.6216.4916.61-0.30 %256253,00558130,88130
26.03.201816.716.816.6716.816.6616.8+1.14 %1421,9595150,25234
27.03.201816.7916.716.8716.8716.716.7-0.60 %1970,68016175,72640
28.03.201816.5716.4716.6516.6516.4716.47-1.38 %1421,8795182,65442
29.03.201816.3916.3116.4216.4216.2916.31-0.97 %18143,60333424,28898
30.03.2018-16.42---------423,32298
02.04.2018-16.33---------418,66598
03.04.201816.6516.5616.6216.716.616.68-1626,3046427,30398
04.04.201816.516.4416.5116.5216.4616.52-0.96 %18138,65032656,281152
05.04.201816.3516.3616.3316.3616.3316.36-0.97 %1529,8317656,742154
06.04.201816.5716.5116.4716.5916.4716.51+0.92 %16336,386781,297,712302
10.04.201816.5316.6716.5116.6816.5116.67+0.97 %19558,3151301,939,894448
11.04.201816.716.7316.7516.7516.6716.67-2212,98631,943,164448
12.04.201816.7216.6316.7716.8216.6216.65-0.12 %1161,447,2733332,558,340592
13.04.201816.6116.6616.6116.6516.5116.65-257360,153833,220,783740
16.04.201816.6816.7916.6716.8216.616.82+1.02 %18261,037602,803,462640
17.04.201816.816.7816.8216.8216.7816.78-0.24 %128,76422,809,848642
18.04.201816.917.1616.8917.2316.8417.16+2.26 %25181,515,414343466,643104
19.04.201817.2917.3917.2517.3417.217.34+1.05 %510643,7451421,614,527354
20.04.201817.3817.2417.3217.3917.3217.38+0.23 %257727,893160198,57944
23.04.201816.8316.81171716.816.81-3.28 %256254,97158658,760150
24.04.201816.7216.7616.7216.7216.6916.69-0.71 %1326,2536614,225140
25.04.201816.716.6916.8316.8316.6216.69-19416,79895876,916200
26.04.201816.6616.6416.6616.6616.6616.66-0.18 %254305,897701,047,530240
27.04.201816.5816.6416.5716.6416.5616.64-0.12 %1469,500161,054,868242
02.05.201816.4416.4316.4416.4416.4316.43-1.26 %259515,8541202,054,100478
03.05.201816.4516.5716.4316.5716.4316.57+0.85 %2256,016132,169,975500
04.05.201816.4816.4916.5116.5116.4416.49-0.48 %1313,00532,186,241504
07.05.201816.4516.4516.4516.4516.4516.45-0.24 %4117,29942,179,674504
08.05.201816.4816.5416.4716.5416.4716.54+0.55 %1221,61052,150,964496
10.05.201816.5416.6916.5316.6916.5316.69+0.91 %13116,978271,940,959444
11.05.201816.8216.8216.816.8216.816.82+0.78 %103136,596312,220,876504
14.05.201816.5916.7216.7916.7916.4816.72-0.60 %207833,8031921,942,864444
15.05.201816.4116.2616.4216.4916.2616.26-2.75 %112924,4662153,707,792870
16.05.201816.2716.2916.2716.2716.2716.27+0.06 %114,26413,722,847872
17.05.201816.4316.5416.4216.5516.4116.54+1.66 %14124,803293,985,192920
18.05.201816.4816.4616.516.516.4616.46-0.48 %128,61823,976,859924
21.05.201816.4816.4816.3416.516.3416.48+0.12 %26442,8531033,103,611722
22.05.201816.5716.6516.516.6516.516.65+1.03 %1417,28343,099,438714
23.05.2018-16.57---------3,085,730714
24.05.201816.5116.6116.4516.6116.4416.61-181,448,027336190,80444
25.05.201816.6916.6816.7116.7316.6416.68+0.42 %1739,2829183,19342
29.05.2018-16.58---------181,74142
30.05.201816.4416.4216.4616.4816.416.4-2317,1824180,24542
31.05.2018-16.55---------181,57742
01.06.2018-16.48---------180,75042
04.06.2018-16.52---------181,31942
05.06.201816.4816.4616.4816.4816.4816.48-114,3111189,43344
06.06.2018-16.48---------189,70944
07.06.2018-16.38---------188,62544
08.06.2018-16.68---------191,82044
11.06.2018-16.77---------192,52244
12.06.2018-16.85---------193,41344
13.06.2018-17.06---------196,13044
14.06.2018-17.2---------198,42644
15.06.201817.117.1317.117.117.117.1-114,5001--
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, 2008-2019. 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