
Contacts	Sitemap

Wednesday, 15.01.2025 14:41

Online Data Distributors

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

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
18.09.2017	-	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
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