|
|
|
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 |
| |
![](/images/e.gif) |
![](/images/e.gif) |
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 | - | - | ![](/images/e.gif) | 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 |
---|
|
|
|
|