S&P 500
2736.27
+6.07 +0.22%
Dow Indu
25413.22
+123.95 +0.49%
Nasdaq
7246.73
-12.30 -0.17%
Crude Oil
57.02
+0.34 +0.60%
Gold
1221.50
+6.36 +0.52%
Euro
1.14185
+0.00850 +0.75%
US Dollar
96.433
-0.670 -0.69%
Strong

1000 OZ MINI SILVER (NYBOT:YI)

IntercontinentalExchange/NY Board (NYBOT)Metals › 1000 OZ MINI SILVER (YI)
MarketContractOpenHighLowLastChangePctTime
YI.X18.ENov 2018 (E)14.57214.57214.54014.358+0.121+0.85%set 14:41
YI.Z18.EDec 2018 (E)14.22414.36114.18614.336+0.073+0.51%16:56
YI.F19.EJan 2019 (E)14.08014.08014.08014.422+0.118+0.84%set 14:41
YI.H19.EMar 2019 (E)14.43714.50514.34614.505+0.119+0.83%16:00
YI.K19.EMay 2019 (E)14.60214.60214.60214.602+0.123+0.85%set 14:41
YI.N19.EJul 2019 (E)14.75314.75514.74614.746+0.173+1.19%15:59
YI.U19.ESep 2019 (E)14.78314.78314.78314.783+0.120+0.82%set 14:41
YI.Z19.EDec 2019 (E)15.01015.01014.90014.921+0.120+0.81%set 14:41
YI.F20.EJan 2020 (E)14.96114.96114.96114.961+0.120+0.81%set 14:41
YI.H20.EMar 2020 (E)15.04915.04915.04915.049+0.120+0.80%set 14:41
YI.K20.EMay 2020 (E)15.13415.13415.13415.134+0.120+0.80%set 14:41
YI.N20.EJul 2020 (E)15.21915.21915.21915.219+0.120+0.79%set 14:41
YI.Z20.EDec 2020 (E)15.44115.44115.44115.441+0.120+0.78%set 14:41
YI.N21.EJul 2021 (E)15.74815.74815.74815.748+0.119+0.76%set 14:41
YI.Z21.EDec 2021 (E)15.96315.96315.96315.963+0.116+0.73%set 14:41
YI.N22.EJul 2022 (E)16.26216.26216.26216.262+0.116+0.72%set 14:41
YI.Z22.EDec 2022 (E)16.47116.47116.47116.471+0.115+0.70%set 14:41
YI.X18:Z18.ENov 2018/Dec 2018 Spread-0.120-0.120-0.140-0.024+0.0020.00%set 14:41
YI.Z18:F19.EDec 2018/Jan 2019 Spread0.0030.0030.003-0.040+0.001+16.67%set 14:41
YI.Z18:F20.EDec 2018/Jan 2020 Spread-0.579-0.579-0.579-0.579-0.0010.00%set 14:41
YI.Z18:H19.EDec 2018/Mar 2019 Spread-0.149-0.140-0.151-0.151-0.0280.00%16:19
YI.Z18:H20.EDec 2018/Mar 2020 Spread-0.667-0.667-0.667-0.667-0.0010.00%set 14:41
YI.Z18:K19.EDec 2018/May 2019 Spread-0.220-0.220-0.220-0.220-0.0040.00%set 14:41
YI.Z18:K20.EDec 2018/May 2020 Spread-0.752-0.752-0.752-0.752-0.0010.00%set 14:41
YI.Z18:N19.EDec 2018/Jul 2019 Spread-0.451-0.390-0.451-0.390-0.0800.00%15:59
YI.Z18:N20.EDec 2018/Jul 2020 Spread-0.837-0.837-0.837-0.837-0.0010.00%set 14:41
YI.Z18:N21.EDec 2018/Jul 2021 Spread-1.366-1.366-1.366-1.3660.0000.00%set 14:41
YI.Z18:N22.EDec 2018/Jul 2022 Spread-1.880-1.880-1.880-1.880+0.0030.00%set 14:41
YI.Z18:U19.EDec 2018/Sep 2019 Spread-0.401-0.401-0.401-0.401-0.0010.00%set 14:41
YI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.539-0.539-0.539-0.539-0.0010.00%set 14:41
YI.Z18:Z20.EDec 2018/Dec 2020 Spread-1.059-1.059-1.059-1.059-0.0010.00%set 14:41
YI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.581-1.581-1.581-1.581+0.0030.00%set 14:41
YI.Z18:Z22.EDec 2018/Dec 2022 Spread-2.089-2.089-2.089-2.089+0.0040.00%set 14:41
YI.F19:F20.EJan 2019/Jan 2020 Spread-0.539-0.539-0.539-0.539-0.0020.00%set 14:41
YI.F19:H19.EJan 2019/Mar 2019 Spread-0.087-0.087-0.087-0.087-0.0050.00%set 14:41
YI.F19:H20.EJan 2019/Mar 2020 Spread-0.627-0.627-0.627-0.627-0.0020.00%set 14:41
YI.F19:K19.EJan 2019/May 2019 Spread-0.180-0.180-0.180-0.180-0.0050.00%set 14:41
YI.F19:K20.EJan 2019/May 2020 Spread-0.712-0.712-0.712-0.712-0.0020.00%set 14:41
YI.F19:N19.EJan 2019/Jul 2019 Spread-0.273-0.273-0.273-0.273-0.0040.00%set 14:41
YI.F19:N20.EJan 2019/Jul 2020 Spread-0.797-0.797-0.797-0.797-0.0020.00%set 14:41
YI.F19:N21.EJan 2019/Jul 2021 Spread-1.326-1.326-1.326-1.326-0.0010.00%set 14:41
YI.F19:N22.EJan 2019/Jul 2022 Spread-1.840-1.840-1.840-1.840+0.0020.00%set 14:41
YI.F19:U19.EJan 2019/Sep 2019 Spread-0.361-0.361-0.361-0.361-0.0020.00%set 14:41
YI.F19:Z19.EJan 2019/Dec 2019 Spread-0.499-0.499-0.499-0.499-0.0020.00%set 14:41
YI.F19:Z20.EJan 2019/Dec 2020 Spread-1.019-1.019-1.019-1.019-0.0020.00%set 14:41
YI.F19:Z21.EJan 2019/Dec 2021 Spread-1.541-1.541-1.541-1.541+0.0020.00%set 14:41
YI.F19:Z22.EJan 2019/Dec 2022 Spread-2.049-2.049-2.049-2.049+0.0030.00%set 14:41
YI.H19:F20.EMar 2019/Jan 2020 Spread-0.452-0.452-0.452-0.452+0.0030.00%set 14:41
YI.H19:H20.EMar 2019/Mar 2020 Spread-0.540-0.540-0.540-0.540+0.0030.00%set 14:41
YI.H19:K19.EMar 2019/May 2019 Spread-0.093-0.093-0.093-0.0930.0000.00%set 14:41
YI.H19:K20.EMar 2019/May 2020 Spread-0.625-0.625-0.625-0.625+0.0030.00%set 14:41
YI.H19:N19.EMar 2019/Jul 2019 Spread-0.186-0.186-0.186-0.186+0.0010.00%set 14:41
YI.H19:N20.EMar 2019/Jul 2020 Spread-0.710-0.710-0.710-0.710+0.0030.00%set 14:41
YI.H19:N21.EMar 2019/Jul 2021 Spread-1.239-1.239-1.239-1.239+0.0040.00%set 14:41
YI.H19:N22.EMar 2019/Jul 2022 Spread-1.753-1.753-1.753-1.753+0.0070.00%set 14:41
YI.H19:U19.EMar 2019/Sep 2019 Spread-0.274-0.274-0.274-0.274+0.0030.00%set 14:41
YI.H19:Z19.EMar 2019/Dec 2019 Spread-0.412-0.412-0.412-0.412+0.0030.00%set 14:41
YI.H19:Z20.EMar 2019/Dec 2020 Spread-0.932-0.932-0.932-0.932+0.0030.00%set 14:41
YI.H19:Z21.EMar 2019/Dec 2021 Spread-1.454-1.454-1.454-1.454+0.0070.00%set 14:41
YI.H19:Z22.EMar 2019/Dec 2022 Spread-1.962-1.962-1.962-1.962+0.0080.00%set 14:41
YI.K19:F20.EMay 2019/Jan 2020 Spread-0.359-0.359-0.359-0.359+0.0030.00%set 14:41
YI.K19:H20.EMay 2019/Mar 2020 Spread-0.447-0.447-0.447-0.447+0.0030.00%set 14:41
YI.K19:K20.EMay 2019/May 2020 Spread-0.532-0.532-0.532-0.532+0.0030.00%set 14:41
YI.K19:N19.EMay 2019/Jul 2019 Spread-0.093-0.093-0.093-0.093+0.0010.00%set 14:41
YI.K19:N20.EMay 2019/Jul 2020 Spread-0.617-0.617-0.617-0.617+0.0030.00%set 14:41
YI.K19:N21.EMay 2019/Jul 2021 Spread-1.146-1.146-1.146-1.146+0.0040.00%set 14:41
YI.K19:N22.EMay 2019/Jul 2022 Spread-1.660-1.660-1.660-1.660+0.0070.00%set 14:41
YI.K19:U19.EMay 2019/Sep 2019 Spread-0.181-0.181-0.181-0.181+0.0030.00%set 14:41
YI.K19:Z19.EMay 2019/Dec 2019 Spread-0.319-0.319-0.319-0.319+0.0030.00%set 14:41
YI.K19:Z20.EMay 2019/Dec 2020 Spread-0.839-0.839-0.839-0.839+0.0030.00%set 14:41
YI.K19:Z21.EMay 2019/Dec 2021 Spread-1.361-1.361-1.361-1.361+0.0070.00%set 14:41
YI.K19:Z22.EMay 2019/Dec 2022 Spread-1.869-1.869-1.869-1.869+0.0080.00%set 14:41
YI.N19:F20.EJul 2019/Jan 2020 Spread-0.266-0.266-0.266-0.266+0.0020.00%set 14:41
YI.N19:H20.EJul 2019/Mar 2020 Spread-0.354-0.354-0.354-0.354+0.0020.00%set 14:41
YI.N19:K20.EJul 2019/May 2020 Spread-0.439-0.439-0.439-0.439+0.0020.00%set 14:41
YI.N19:N20.EJul 2019/Jul 2020 Spread-0.524-0.524-0.524-0.524+0.0020.00%set 14:41
YI.N19:N21.EJul 2019/Jul 2021 Spread-1.053-1.053-1.053-1.053+0.0030.00%set 14:41
YI.N19:N22.EJul 2019/Jul 2022 Spread-1.567-1.567-1.567-1.567+0.0060.00%set 14:41
YI.N19:U19.EJul 2019/Sep 2019 Spread-0.088-0.088-0.088-0.088+0.0020.00%set 14:41
YI.N19:Z19.EJul 2019/Dec 2019 Spread-0.226-0.226-0.226-0.226+0.0020.00%set 14:41
YI.N19:Z20.EJul 2019/Dec 2020 Spread-0.746-0.746-0.746-0.746+0.0020.00%set 14:41
YI.N19:Z21.EJul 2019/Dec 2021 Spread-1.268-1.268-1.268-1.268+0.0060.00%set 14:41
YI.N19:Z22.EJul 2019/Dec 2022 Spread-1.776-1.776-1.776-1.776+0.0070.00%set 14:41
YI.U19:F20.ESep 2019/Jan 2020 Spread-0.178-0.178-0.178-0.1780.0000.00%set 14:41
YI.U19:H20.ESep 2019/Mar 2020 Spread-0.266-0.266-0.266-0.2660.0000.00%set 14:41
YI.U19:K20.ESep 2019/May 2020 Spread-0.351-0.351-0.351-0.3510.0000.00%set 14:41
YI.U19:N20.ESep 2019/Jul 2020 Spread-0.436-0.436-0.436-0.4360.0000.00%set 14:41
YI.U19:N21.ESep 2019/Jul 2021 Spread-0.965-0.965-0.965-0.965+0.0010.00%set 14:41
YI.U19:N22.ESep 2019/Jul 2022 Spread-1.479-1.479-1.479-1.479+0.0040.00%set 14:41
YI.U19:Z19.ESep 2019/Dec 2019 Spread-0.138-0.138-0.138-0.1380.0000.00%set 14:41
YI.U19:Z20.ESep 2019/Dec 2020 Spread-0.658-0.658-0.658-0.6580.0000.00%set 14:41
YI.U19:Z21.ESep 2019/Dec 2021 Spread-1.180-1.180-1.180-1.180+0.0040.00%set 14:41
YI.U19:Z22.ESep 2019/Dec 2022 Spread-1.688-1.688-1.688-1.688+0.0050.00%set 14:41
YI.Z19:F20.EDec 2019/Jan 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 14:41
YI.Z19:H20.EDec 2019/Mar 2020 Spread-0.128-0.128-0.128-0.1280.0000.00%set 14:41
YI.Z19:K20.EDec 2019/May 2020 Spread-0.213-0.213-0.213-0.2130.0000.00%set 14:41
YI.Z19:N20.EDec 2019/Jul 2020 Spread-0.298-0.298-0.298-0.2980.0000.00%set 14:41
YI.Z19:N21.EDec 2019/Jul 2021 Spread-0.827-0.827-0.827-0.827+0.0010.00%set 14:41
YI.Z19:N22.EDec 2019/Jul 2022 Spread-1.341-1.341-1.341-1.341+0.0040.00%set 14:41
YI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.52-0.52-0.52-0.520.000.00%set 14:41
YI.Z19:Z21.EDec 2019/Dec 2021 Spread-1.042-1.042-1.042-1.042+0.0040.00%set 14:41
YI.Z19:Z22.EDec 2019/Dec 2022 Spread-1.550-1.550-1.550-1.550+0.0050.00%set 14:41
YI.F20:H20.EJan 2020/Mar 2020 Spread-0.088-0.088-0.088-0.0880.0000.00%set 14:41
YI.F20:K20.EJan 2020/May 2020 Spread-0.173-0.173-0.173-0.1730.0000.00%set 14:41
YI.F20:N20.EJan 2020/Jul 2020 Spread-0.258-0.258-0.258-0.2580.0000.00%set 14:41
YI.F20:N21.EJan 2020/Jul 2021 Spread-0.787-0.787-0.787-0.787+0.0010.00%set 14:41
YI.F20:N22.EJan 2020/Jul 2022 Spread-1.301-1.301-1.301-1.301+0.0040.00%set 14:41
YI.F20:Z20.EJan 2020/Dec 2020 Spread-0.48-0.48-0.48-0.480.000.00%set 14:41
YI.F20:Z21.EJan 2020/Dec 2021 Spread-1.002-1.002-1.002-1.002+0.0040.00%set 14:41
YI.F20:Z22.EJan 2020/Dec 2022 Spread-1.510-1.510-1.510-1.510+0.0050.00%set 14:41
YI.H20:K20.EMar 2020/May 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 14:41
YI.H20:N20.EMar 2020/Jul 2020 Spread-0.17-0.17-0.17-0.170.000.00%set 14:41
YI.H20:N21.EMar 2020/Jul 2021 Spread-0.699-0.699-0.699-0.699+0.0010.00%set 14:41
YI.H20:N22.EMar 2020/Jul 2022 Spread-1.213-1.213-1.213-1.213+0.0040.00%set 14:41
YI.H20:Z20.EMar 2020/Dec 2020 Spread-0.392-0.392-0.392-0.3920.0000.00%set 14:41
YI.H20:Z21.EMar 2020/Dec 2021 Spread-0.914-0.914-0.914-0.914+0.0040.00%set 14:41
YI.H20:Z22.EMar 2020/Dec 2022 Spread-1.422-1.422-1.422-1.422+0.0050.00%set 14:41
YI.K20:N20.EMay 2020/Jul 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 14:41
YI.K20:N21.EMay 2020/Jul 2021 Spread-0.614-0.614-0.614-0.614+0.0010.00%set 14:41
YI.K20:N22.EMay 2020/Jul 2022 Spread-1.128-1.128-1.128-1.128+0.0040.00%set 14:41
YI.K20:Z20.EMay 2020/Dec 2020 Spread-0.307-0.307-0.307-0.3070.0000.00%set 14:41
YI.K20:Z21.EMay 2020/Dec 2021 Spread-0.829-0.829-0.829-0.829+0.0040.00%set 14:41
YI.K20:Z22.EMay 2020/Dec 2022 Spread-1.337-1.337-1.337-1.337+0.0050.00%set 14:41
YI.N20:N21.EJul 2020/Jul 2021 Spread-0.529-0.529-0.529-0.529+0.0010.00%set 14:41
YI.N20:N22.EJul 2020/Jul 2022 Spread-1.043-1.043-1.043-1.043+0.0040.00%set 14:41
YI.N20:Z20.EJul 2020/Dec 2020 Spread-0.222-0.222-0.222-0.2220.0000.00%set 14:41
YI.N20:Z21.EJul 2020/Dec 2021 Spread-0.744-0.744-0.744-0.744+0.0040.00%set 14:41
YI.N20:Z22.EJul 2020/Dec 2022 Spread-1.252-1.252-1.252-1.252+0.0050.00%set 14:41
YI.Z20:N21.EDec 2020/Jul 2021 Spread-0.307-0.307-0.307-0.307+0.0010.00%set 14:41
YI.Z20:N22.EDec 2020/Jul 2022 Spread-0.821-0.821-0.821-0.821+0.0040.00%set 14:41
YI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.522-0.522-0.522-0.522+0.0040.00%set 14:41
YI.Z20:Z22.EDec 2020/Dec 2022 Spread-1.030-1.030-1.030-1.030+0.0050.00%set 14:41
YI.N21:N22.EJul 2021/Jul 2022 Spread-0.514-0.514-0.514-0.514+0.0030.00%set 14:41
YI.N21:Z21.EJul 2021/Dec 2021 Spread-0.215-0.215-0.215-0.215+0.0030.00%set 14:41
YI.N21:Z22.EJul 2021/Dec 2022 Spread-0.723-0.723-0.723-0.723+0.0040.00%set 14:41
YI.Z21:N22.EDec 2021/Jul 2022 Spread-0.299-0.299-0.299-0.2990.0000.00%set 14:41
YI.Z21:Z22.EDec 2021/Dec 2022 Spread-0.508-0.508-0.508-0.508+0.0010.00%set 14:41
YI.N22:Z22.EJul 2022/Dec 2022 Spread-0.209-0.209-0.209-0.209+0.0010.00%set 14:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.