S&P 500
2730.20
+28.62 +1.06%
Dow Indu
25289.27
+208.77 +0.83%
Nasdaq
7254.28
+117.89 +1.65%
Crude Oil
56.51
+0.05 +0.09%
Gold
1213.150
+2.150 +0.18%
Euro
1.132350
-0.000650 -0.06%
US Dollar
97.103
+0.116 +0.12%
Strong

1000 OZ MINI SILVER (NYBOT:YI)

IntercontinentalExchange/NY Board (NYBOT)Metals › 1000 OZ MINI SILVER (YI)
MarketContractOpenHighLowLastChangePctTime
YI.X18.ENov 2018 (E)14.57214.57214.54014.237+0.182+1.29%set 15:22
YI.Z18.EDec 2018 (E)14.06314.27914.04814.247+0.167+1.19%16:35
YI.F19.EJan 2019 (E)14.08014.08014.08014.304+0.180+1.28%set 04:53
YI.H19.EMar 2019 (E)14.30914.40014.28214.391+0.188+1.32%16:01
YI.K19.EMay 2019 (E)14.47914.47914.47914.479+0.181+1.27%set 15:22
YI.N19.EJul 2019 (E)14.44714.44714.44714.573+0.180+1.25%set 15:22
YI.U19.ESep 2019 (E)14.66314.66314.66314.663+0.183+1.26%set 15:22
YI.Z19.EDec 2019 (E)15.01015.01014.90014.801+0.190+1.30%set 15:22
YI.F20.EJan 2020 (E)14.84114.84114.84114.841+0.190+1.30%set 15:22
YI.H20.EMar 2020 (E)14.92914.92914.92914.929+0.190+1.29%set 15:22
YI.K20.EMay 2020 (E)15.01415.01415.01415.014+0.190+1.28%set 15:22
YI.N20.EJul 2020 (E)15.09915.09915.09915.099+0.190+1.27%set 15:22
YI.Z20.EDec 2020 (E)15.32115.32115.32115.321+0.190+1.26%set 15:22
YI.N21.EJul 2021 (E)15.62915.62915.62915.629+0.190+1.23%set 15:22
YI.Z21.EDec 2021 (E)15.84715.84715.84715.847+0.190+1.21%set 15:22
YI.N22.EJul 2022 (E)16.14616.14616.14616.146+0.190+1.19%set 15:22
YI.Z22.EDec 2022 (E)16.35616.35616.35616.356+0.190+1.18%set 15:22
YI.X18:Z18.ENov 2018/Dec 2018 Spread-0.120-0.120-0.140-0.026-0.0010.00%set 15:22
YI.Z18:F19.EDec 2018/Jan 2019 Spread0.0030.0030.003-0.041+0.0540.00%set 04:53
YI.Z18:F20.EDec 2018/Jan 2020 Spread-0.578-0.578-0.578-0.578-0.0070.00%set 15:22
YI.Z18:H19.EDec 2018/Mar 2019 Spread-0.148-0.142-0.150-0.145-0.0220.00%16:11
YI.Z18:H20.EDec 2018/Mar 2020 Spread-0.666-0.666-0.666-0.666-0.0070.00%set 15:22
YI.Z18:K19.EDec 2018/May 2019 Spread-0.216-0.216-0.216-0.216+0.0020.00%set 15:22
YI.Z18:K20.EDec 2018/May 2020 Spread-0.751-0.751-0.751-0.751-0.0070.00%set 15:22
YI.Z18:N19.EDec 2018/Jul 2019 Spread-0.301-0.301-0.301-0.310+0.0030.00%set 15:22
YI.Z18:N20.EDec 2018/Jul 2020 Spread-0.836-0.836-0.836-0.836-0.0070.00%set 15:22
YI.Z18:N21.EDec 2018/Jul 2021 Spread-1.366-1.366-1.366-1.366-0.0070.00%set 15:22
YI.Z18:N22.EDec 2018/Jul 2022 Spread-1.883-1.883-1.883-1.883-0.0070.00%set 15:22
YI.Z18:U19.EDec 2018/Sep 2019 Spread-0.4-0.4-0.4-0.40.00.00%set 15:22
YI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.538-0.538-0.538-0.538-0.0070.00%set 15:22
YI.Z18:Z20.EDec 2018/Dec 2020 Spread-1.058-1.058-1.058-1.058-0.0070.00%set 15:22
YI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.584-1.584-1.584-1.584-0.0070.00%set 15:22
YI.Z18:Z22.EDec 2018/Dec 2022 Spread-2.093-2.093-2.093-2.093-0.0070.00%set 15:22
YI.F19:F20.EJan 2019/Jan 2020 Spread-0.537-0.537-0.537-0.537-0.0100.00%set 15:22
YI.F19:H19.EJan 2019/Mar 2019 Spread-0.082-0.082-0.082-0.082-0.0030.00%set 15:22
YI.F19:H20.EJan 2019/Mar 2020 Spread-0.625-0.625-0.625-0.625-0.0100.00%set 15:22
YI.F19:K19.EJan 2019/May 2019 Spread-0.175-0.175-0.175-0.175-0.0010.00%set 15:22
YI.F19:K20.EJan 2019/May 2020 Spread-0.71-0.71-0.71-0.71-0.010.00%set 15:22
YI.F19:N19.EJan 2019/Jul 2019 Spread-0.269-0.269-0.269-0.2690.0000.00%set 15:22
YI.F19:N20.EJan 2019/Jul 2020 Spread-0.795-0.795-0.795-0.795-0.0100.00%set 15:22
YI.F19:N21.EJan 2019/Jul 2021 Spread-1.325-1.325-1.325-1.325-0.0100.00%set 15:22
YI.F19:N22.EJan 2019/Jul 2022 Spread-1.842-1.842-1.842-1.842-0.0100.00%set 15:22
YI.F19:U19.EJan 2019/Sep 2019 Spread-0.359-0.359-0.359-0.359-0.0030.00%set 15:22
YI.F19:Z19.EJan 2019/Dec 2019 Spread-0.497-0.497-0.497-0.497-0.0100.00%set 15:22
YI.F19:Z20.EJan 2019/Dec 2020 Spread-1.017-1.017-1.017-1.017-0.0100.00%set 15:22
YI.F19:Z21.EJan 2019/Dec 2021 Spread-1.543-1.543-1.543-1.543-0.0100.00%set 15:22
YI.F19:Z22.EJan 2019/Dec 2022 Spread-2.052-2.052-2.052-2.052-0.0100.00%set 15:22
YI.H19:F20.EMar 2019/Jan 2020 Spread-0.455-0.455-0.455-0.455-0.0070.00%set 15:22
YI.H19:H20.EMar 2019/Mar 2020 Spread-0.543-0.543-0.543-0.543-0.0070.00%set 15:22
YI.H19:K19.EMar 2019/May 2019 Spread-0.093-0.093-0.093-0.093+0.0020.00%set 15:22
YI.H19:K20.EMar 2019/May 2020 Spread-0.628-0.628-0.628-0.628-0.0070.00%set 15:22
YI.H19:N19.EMar 2019/Jul 2019 Spread-0.187-0.187-0.187-0.187+0.0030.00%set 15:22
YI.H19:N20.EMar 2019/Jul 2020 Spread-0.713-0.713-0.713-0.713-0.0070.00%set 15:22
YI.H19:N21.EMar 2019/Jul 2021 Spread-1.243-1.243-1.243-1.243-0.0070.00%set 15:22
YI.H19:N22.EMar 2019/Jul 2022 Spread-1.760-1.760-1.760-1.760-0.0070.00%set 15:22
YI.H19:U19.EMar 2019/Sep 2019 Spread-0.277-0.277-0.277-0.2770.0000.00%set 15:22
YI.H19:Z19.EMar 2019/Dec 2019 Spread-0.415-0.415-0.415-0.415-0.0070.00%set 15:22
YI.H19:Z20.EMar 2019/Dec 2020 Spread-0.935-0.935-0.935-0.935-0.0070.00%set 15:22
YI.H19:Z21.EMar 2019/Dec 2021 Spread-1.461-1.461-1.461-1.461-0.0070.00%set 15:22
YI.H19:Z22.EMar 2019/Dec 2022 Spread-1.970-1.970-1.970-1.970-0.0070.00%set 15:22
YI.K19:F20.EMay 2019/Jan 2020 Spread-0.362-0.362-0.362-0.362-0.0090.00%set 15:22
YI.K19:H20.EMay 2019/Mar 2020 Spread-0.450-0.450-0.450-0.450-0.0090.00%set 15:22
YI.K19:K20.EMay 2019/May 2020 Spread-0.535-0.535-0.535-0.535-0.0090.00%set 15:22
YI.K19:N19.EMay 2019/Jul 2019 Spread-0.094-0.094-0.094-0.094+0.0010.00%set 15:22
YI.K19:N20.EMay 2019/Jul 2020 Spread-0.620-0.620-0.620-0.620-0.0090.00%set 15:22
YI.K19:N21.EMay 2019/Jul 2021 Spread-1.150-1.150-1.150-1.150-0.0090.00%set 15:22
YI.K19:N22.EMay 2019/Jul 2022 Spread-1.667-1.667-1.667-1.667-0.0090.00%set 15:22
YI.K19:U19.EMay 2019/Sep 2019 Spread-0.184-0.184-0.184-0.184-0.0020.00%set 15:22
YI.K19:Z19.EMay 2019/Dec 2019 Spread-0.322-0.322-0.322-0.322-0.0090.00%set 15:22
YI.K19:Z20.EMay 2019/Dec 2020 Spread-0.842-0.842-0.842-0.842-0.0090.00%set 15:22
YI.K19:Z21.EMay 2019/Dec 2021 Spread-1.368-1.368-1.368-1.368-0.0090.00%set 15:22
YI.K19:Z22.EMay 2019/Dec 2022 Spread-1.877-1.877-1.877-1.877-0.0090.00%set 15:22
YI.N19:F20.EJul 2019/Jan 2020 Spread-0.268-0.268-0.268-0.268-0.0100.00%set 15:22
YI.N19:H20.EJul 2019/Mar 2020 Spread-0.356-0.356-0.356-0.356-0.0100.00%set 15:22
YI.N19:K20.EJul 2019/May 2020 Spread-0.441-0.441-0.441-0.441-0.0100.00%set 15:22
YI.N19:N20.EJul 2019/Jul 2020 Spread-0.526-0.526-0.526-0.526-0.0100.00%set 15:22
YI.N19:N21.EJul 2019/Jul 2021 Spread-1.056-1.056-1.056-1.056-0.0100.00%set 15:22
YI.N19:N22.EJul 2019/Jul 2022 Spread-1.573-1.573-1.573-1.573-0.0100.00%set 15:22
YI.N19:U19.EJul 2019/Sep 2019 Spread-0.090-0.090-0.090-0.090-0.0030.00%set 15:22
YI.N19:Z19.EJul 2019/Dec 2019 Spread-0.228-0.228-0.228-0.228-0.0100.00%set 15:22
YI.N19:Z20.EJul 2019/Dec 2020 Spread-0.748-0.748-0.748-0.748-0.0100.00%set 15:22
YI.N19:Z21.EJul 2019/Dec 2021 Spread-1.274-1.274-1.274-1.274-0.0100.00%set 15:22
YI.N19:Z22.EJul 2019/Dec 2022 Spread-1.783-1.783-1.783-1.783-0.0100.00%set 15:22
YI.U19:F20.ESep 2019/Jan 2020 Spread-0.178-0.178-0.178-0.178-0.0070.00%set 15:22
YI.U19:H20.ESep 2019/Mar 2020 Spread-0.266-0.266-0.266-0.266-0.0070.00%set 15:22
YI.U19:K20.ESep 2019/May 2020 Spread-0.351-0.351-0.351-0.351-0.0070.00%set 15:22
YI.U19:N20.ESep 2019/Jul 2020 Spread-0.436-0.436-0.436-0.436-0.0070.00%set 15:22
YI.U19:N21.ESep 2019/Jul 2021 Spread-0.966-0.966-0.966-0.966-0.0070.00%set 15:22
YI.U19:N22.ESep 2019/Jul 2022 Spread-1.483-1.483-1.483-1.483-0.0070.00%set 15:22
YI.U19:Z19.ESep 2019/Dec 2019 Spread-0.138-0.138-0.138-0.138-0.0070.00%set 15:22
YI.U19:Z20.ESep 2019/Dec 2020 Spread-0.658-0.658-0.658-0.658-0.0070.00%set 15:22
YI.U19:Z21.ESep 2019/Dec 2021 Spread-1.184-1.184-1.184-1.184-0.0070.00%set 15:22
YI.U19:Z22.ESep 2019/Dec 2022 Spread-1.693-1.693-1.693-1.693-0.0070.00%set 15:22
YI.Z19:F20.EDec 2019/Jan 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 15:22
YI.Z19:H20.EDec 2019/Mar 2020 Spread-0.128-0.128-0.128-0.1280.0000.00%set 15:22
YI.Z19:K20.EDec 2019/May 2020 Spread-0.213-0.213-0.213-0.2130.0000.00%set 15:22
YI.Z19:N20.EDec 2019/Jul 2020 Spread-0.298-0.298-0.298-0.2980.0000.00%set 15:22
YI.Z19:N21.EDec 2019/Jul 2021 Spread-0.828-0.828-0.828-0.8280.0000.00%set 15:22
YI.Z19:N22.EDec 2019/Jul 2022 Spread-1.345-1.345-1.345-1.3450.0000.00%set 15:22
YI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.52-0.52-0.52-0.520.000.00%set 15:22
YI.Z19:Z21.EDec 2019/Dec 2021 Spread-1.046-1.046-1.046-1.0460.0000.00%set 15:22
YI.Z19:Z22.EDec 2019/Dec 2022 Spread-1.555-1.555-1.555-1.5550.0000.00%set 15:22
YI.F20:H20.EJan 2020/Mar 2020 Spread-0.088-0.088-0.088-0.0880.0000.00%set 15:22
YI.F20:K20.EJan 2020/May 2020 Spread-0.173-0.173-0.173-0.1730.0000.00%set 15:22
YI.F20:N20.EJan 2020/Jul 2020 Spread-0.258-0.258-0.258-0.2580.0000.00%set 15:22
YI.F20:N21.EJan 2020/Jul 2021 Spread-0.788-0.788-0.788-0.7880.0000.00%set 15:22
YI.F20:N22.EJan 2020/Jul 2022 Spread-1.305-1.305-1.305-1.3050.0000.00%set 15:22
YI.F20:Z20.EJan 2020/Dec 2020 Spread-0.48-0.48-0.48-0.480.000.00%set 15:22
YI.F20:Z21.EJan 2020/Dec 2021 Spread-1.006-1.006-1.006-1.0060.0000.00%set 15:22
YI.F20:Z22.EJan 2020/Dec 2022 Spread-1.515-1.515-1.515-1.5150.0000.00%set 15:22
YI.H20:K20.EMar 2020/May 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 15:22
YI.H20:N20.EMar 2020/Jul 2020 Spread-0.17-0.17-0.17-0.170.000.00%set 15:22
YI.H20:N21.EMar 2020/Jul 2021 Spread-0.7-0.7-0.7-0.70.00.00%set 15:22
YI.H20:N22.EMar 2020/Jul 2022 Spread-1.217-1.217-1.217-1.2170.0000.00%set 15:22
YI.H20:Z20.EMar 2020/Dec 2020 Spread-0.392-0.392-0.392-0.3920.0000.00%set 15:22
YI.H20:Z21.EMar 2020/Dec 2021 Spread-0.918-0.918-0.918-0.9180.0000.00%set 15:22
YI.H20:Z22.EMar 2020/Dec 2022 Spread-1.427-1.427-1.427-1.4270.0000.00%set 15:22
YI.K20:N20.EMay 2020/Jul 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 15:22
YI.K20:N21.EMay 2020/Jul 2021 Spread-0.615-0.615-0.615-0.6150.0000.00%set 15:22
YI.K20:N22.EMay 2020/Jul 2022 Spread-1.132-1.132-1.132-1.1320.0000.00%set 15:22
YI.K20:Z20.EMay 2020/Dec 2020 Spread-0.307-0.307-0.307-0.3070.0000.00%set 15:22
YI.K20:Z21.EMay 2020/Dec 2021 Spread-0.833-0.833-0.833-0.8330.0000.00%set 15:22
YI.K20:Z22.EMay 2020/Dec 2022 Spread-1.342-1.342-1.342-1.3420.0000.00%set 15:22
YI.N20:N21.EJul 2020/Jul 2021 Spread-0.53-0.53-0.53-0.530.000.00%set 15:22
YI.N20:N22.EJul 2020/Jul 2022 Spread-1.047-1.047-1.047-1.0470.0000.00%set 15:22
YI.N20:Z20.EJul 2020/Dec 2020 Spread-0.222-0.222-0.222-0.2220.0000.00%set 15:22
YI.N20:Z21.EJul 2020/Dec 2021 Spread-0.748-0.748-0.748-0.7480.0000.00%set 15:22
YI.N20:Z22.EJul 2020/Dec 2022 Spread-1.257-1.257-1.257-1.2570.0000.00%set 15:22
YI.Z20:N21.EDec 2020/Jul 2021 Spread-0.308-0.308-0.308-0.3080.0000.00%set 15:22
YI.Z20:N22.EDec 2020/Jul 2022 Spread-0.825-0.825-0.825-0.8250.0000.00%set 15:22
YI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.526-0.526-0.526-0.5260.0000.00%set 15:22
YI.Z20:Z22.EDec 2020/Dec 2022 Spread-1.035-1.035-1.035-1.0350.0000.00%set 15:22
YI.N21:N22.EJul 2021/Jul 2022 Spread-0.517-0.517-0.517-0.5170.0000.00%set 15:22
YI.N21:Z21.EJul 2021/Dec 2021 Spread-0.218-0.218-0.218-0.2180.0000.00%set 15:22
YI.N21:Z22.EJul 2021/Dec 2022 Spread-0.727-0.727-0.727-0.7270.0000.00%set 15:22
YI.Z21:N22.EDec 2021/Jul 2022 Spread-0.299-0.299-0.299-0.2990.0000.00%set 15:22
YI.Z21:Z22.EDec 2021/Dec 2022 Spread-0.509-0.509-0.509-0.5090.0000.00%set 15:22
YI.N22:Z22.EJul 2022/Dec 2022 Spread-0.21-0.21-0.21-0.210.000.00%set 15:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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