S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
70.74
+0.42 +0.60%
Gold
1199.480
-8.705 -0.72%
Euro
1.17685
-0.00110 -0.09%
US Dollar
94.204
+0.306 +0.33%
Weak

1000 OZ MINI SILVER (NYBOT:YI)

IntercontinentalExchange/NY Board (NYBOT)Metals › 1000 OZ MINI SILVER (YI)
MarketContractOpenHighLowLastChangePctTime
YI.U18.ESep 2018 (E)14.11214.11214.07214.269+0.054+0.38%set 14:50
YI.V18.EOct 2018 (E)14.20014.20014.20014.272+0.048+0.34%set 09:47
YI.Z18.EDec 2018 (E)14.34514.45814.18014.295-0.010-0.07%16:54
YI.F19.EJan 2019 (E)14.39414.39414.39414.394+0.054+0.38%set 14:50
YI.H19.EMar 2019 (E)14.50414.50814.46314.464+0.054+0.37%set 14:50
YI.K19.EMay 2019 (E)14.53814.53814.53814.538+0.054+0.37%set 14:50
YI.N19.EJul 2019 (E)14.61314.61314.61314.613+0.054+0.37%set 14:50
YI.U19.ESep 2019 (E)14.69014.69014.69014.690+0.054+0.37%set 14:50
YI.Z19.EDec 2019 (E)17.36017.36017.36014.811+0.054+0.37%set 14:50
YI.F20.EJan 2020 (E)14.85114.85114.85114.851+0.054+0.36%set 14:50
YI.H20.EMar 2020 (E)14.92314.92314.92314.923+0.054+0.36%set 14:50
YI.K20.EMay 2020 (E)15.00315.00315.00315.003+0.054+0.36%set 14:50
YI.N20.EJul 2020 (E)15.08415.08415.08415.084+0.054+0.36%set 14:50
YI.Z20.EDec 2020 (E)15.29015.29015.29015.290+0.054+0.35%set 14:50
YI.N21.EJul 2021 (E)15.56915.56915.56915.569+0.054+0.35%set 14:50
YI.Z21.EDec 2021 (E)15.75115.75115.75115.751+0.054+0.34%set 14:50
YI.N22.EJul 2022 (E)16.03016.03016.03016.030+0.054+0.34%set 14:50
YI.Z22.EDec 2022 (E)16.23116.23116.23116.231+0.054+0.33%set 14:50
YI.U18:F19.ESep 2018/Jan 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 14:50
YI.U18:F20.ESep 2018/Jan 2020 Spread-0.582-0.582-0.582-0.5820.0000.00%set 14:50
YI.U18:H19.ESep 2018/Mar 2019 Spread-0.330-0.330-0.340-0.1950.0000.00%set 14:50
YI.U18:H20.ESep 2018/Mar 2020 Spread-0.654-0.654-0.654-0.6540.0000.00%set 14:50
YI.U18:K19.ESep 2018/May 2019 Spread-0.269-0.269-0.269-0.2690.0000.00%set 14:50
YI.U18:K20.ESep 2018/May 2020 Spread-0.734-0.734-0.734-0.7340.0000.00%set 14:50
YI.U18:N19.ESep 2018/Jul 2019 Spread-0.344-0.344-0.344-0.3440.0000.00%set 14:50
YI.U18:N20.ESep 2018/Jul 2020 Spread-0.815-0.815-0.815-0.8150.0000.00%set 14:50
YI.U18:N21.ESep 2018/Jul 2021 Spread-1.3-1.3-1.3-1.30.00.00%set 14:50
YI.U18:N22.ESep 2018/Jul 2022 Spread-1.761-1.761-1.761-1.7610.0000.00%set 14:50
YI.U18:U19.ESep 2018/Sep 2019 Spread-0.421-0.421-0.421-0.4210.0000.00%set 14:50
YI.U18:V18.ESep 2018/Oct 2018 Spread-0.110-0.110-0.120-0.003+0.0060.00%set 14:50
YI.U18:Z18.ESep 2018/Dec 2018 Spread-0.087-0.087-0.158-0.0900.0000.00%set 14:50
YI.U18:Z19.ESep 2018/Dec 2019 Spread-0.542-0.542-0.542-0.5420.0000.00%set 14:50
YI.U18:Z20.ESep 2018/Dec 2020 Spread-1.021-1.021-1.021-1.0210.0000.00%set 14:50
YI.U18:Z21.ESep 2018/Dec 2021 Spread-1.482-1.482-1.482-1.4820.0000.00%set 14:50
YI.U18:Z22.ESep 2018/Dec 2022 Spread-1.962-1.962-1.962-1.9620.0000.00%set 14:50
YI.V18:Z18.EOct 2018/Dec 2018 Spread-0.200-0.200-0.200-0.087-0.0060.00%set 14:50
YI.Z18:F19.EDec 2018/Jan 2019 Spread-0.035-0.035-0.035-0.0350.0000.00%set 14:50
YI.Z18:F20.EDec 2018/Jan 2020 Spread-0.492-0.492-0.492-0.4920.0000.00%set 14:50
YI.Z18:H19.EDec 2018/Mar 2019 Spread-0.164-0.143-0.166-0.1050.0000.00%set 14:50
YI.Z18:H20.EDec 2018/Mar 2020 Spread-0.564-0.564-0.564-0.5640.0000.00%set 14:50
YI.Z18:K19.EDec 2018/May 2019 Spread-0.179-0.179-0.179-0.1790.0000.00%set 14:50
YI.Z18:K20.EDec 2018/May 2020 Spread-0.644-0.644-0.644-0.6440.0000.00%set 14:50
YI.Z18:N19.EDec 2018/Jul 2019 Spread-0.254-0.254-0.254-0.2540.0000.00%set 14:50
YI.Z18:N20.EDec 2018/Jul 2020 Spread-0.725-0.725-0.725-0.7250.0000.00%set 14:50
YI.Z18:N21.EDec 2018/Jul 2021 Spread-1.21-1.21-1.21-1.210.000.00%set 14:50
YI.Z18:N22.EDec 2018/Jul 2022 Spread-1.671-1.671-1.671-1.6710.0000.00%set 14:50
YI.Z18:U19.EDec 2018/Sep 2019 Spread-0.331-0.331-0.331-0.3310.0000.00%set 14:50
YI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.452-0.452-0.452-0.4520.0000.00%set 14:50
YI.Z18:Z20.EDec 2018/Dec 2020 Spread-0.931-0.931-0.931-0.9310.0000.00%set 14:50
YI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.392-1.392-1.392-1.3920.0000.00%set 14:50
YI.Z18:Z22.EDec 2018/Dec 2022 Spread-1.872-1.872-1.872-1.8720.0000.00%set 14:50
YI.F19:F20.EJan 2019/Jan 2020 Spread-0.457-0.457-0.457-0.4570.0000.00%set 14:50
YI.F19:H19.EJan 2019/Mar 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 14:50
YI.F19:H20.EJan 2019/Mar 2020 Spread-0.529-0.529-0.529-0.5290.0000.00%set 14:50
YI.F19:K19.EJan 2019/May 2019 Spread-0.144-0.144-0.144-0.1440.0000.00%set 14:50
YI.F19:K20.EJan 2019/May 2020 Spread-0.609-0.609-0.609-0.6090.0000.00%set 14:50
YI.F19:N19.EJan 2019/Jul 2019 Spread-0.219-0.219-0.219-0.2190.0000.00%set 14:50
YI.F19:N20.EJan 2019/Jul 2020 Spread-0.69-0.69-0.69-0.690.000.00%set 14:50
YI.F19:N21.EJan 2019/Jul 2021 Spread-1.175-1.175-1.175-1.1750.0000.00%set 14:50
YI.F19:N22.EJan 2019/Jul 2022 Spread-1.636-1.636-1.636-1.6360.0000.00%set 14:50
YI.F19:U19.EJan 2019/Sep 2019 Spread-0.296-0.296-0.296-0.2960.0000.00%set 14:50
YI.F19:Z19.EJan 2019/Dec 2019 Spread-0.417-0.417-0.417-0.4170.0000.00%set 14:50
YI.F19:Z20.EJan 2019/Dec 2020 Spread-0.896-0.896-0.896-0.8960.0000.00%set 14:50
YI.F19:Z21.EJan 2019/Dec 2021 Spread-1.357-1.357-1.357-1.3570.0000.00%set 14:50
YI.F19:Z22.EJan 2019/Dec 2022 Spread-1.837-1.837-1.837-1.8370.0000.00%set 14:50
YI.H19:F20.EMar 2019/Jan 2020 Spread-0.387-0.387-0.387-0.3870.0000.00%set 14:50
YI.H19:H20.EMar 2019/Mar 2020 Spread-0.459-0.459-0.459-0.4590.0000.00%set 14:50
YI.H19:K19.EMar 2019/May 2019 Spread-0.074-0.074-0.074-0.0740.0000.00%set 14:50
YI.H19:K20.EMar 2019/May 2020 Spread-0.539-0.539-0.539-0.5390.0000.00%set 14:50
YI.H19:N19.EMar 2019/Jul 2019 Spread-0.149-0.149-0.149-0.1490.0000.00%set 14:50
YI.H19:N20.EMar 2019/Jul 2020 Spread-0.62-0.62-0.62-0.620.000.00%set 14:50
YI.H19:N21.EMar 2019/Jul 2021 Spread-1.105-1.105-1.105-1.1050.0000.00%set 14:50
YI.H19:N22.EMar 2019/Jul 2022 Spread-1.566-1.566-1.566-1.5660.0000.00%set 14:50
YI.H19:U19.EMar 2019/Sep 2019 Spread-0.226-0.226-0.226-0.2260.0000.00%set 14:50
YI.H19:Z19.EMar 2019/Dec 2019 Spread-0.347-0.347-0.347-0.3470.0000.00%set 14:50
YI.H19:Z20.EMar 2019/Dec 2020 Spread-0.826-0.826-0.826-0.8260.0000.00%set 14:50
YI.H19:Z21.EMar 2019/Dec 2021 Spread-1.287-1.287-1.287-1.2870.0000.00%set 14:50
YI.H19:Z22.EMar 2019/Dec 2022 Spread-1.767-1.767-1.767-1.7670.0000.00%set 14:50
YI.K19:F20.EMay 2019/Jan 2020 Spread-0.313-0.313-0.313-0.3130.0000.00%set 14:50
YI.K19:H20.EMay 2019/Mar 2020 Spread-0.385-0.385-0.385-0.3850.0000.00%set 14:50
YI.K19:K20.EMay 2019/May 2020 Spread-0.465-0.465-0.465-0.4650.0000.00%set 14:50
YI.K19:N19.EMay 2019/Jul 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 14:50
YI.K19:N20.EMay 2019/Jul 2020 Spread-0.546-0.546-0.546-0.5460.0000.00%set 14:50
YI.K19:N21.EMay 2019/Jul 2021 Spread-1.031-1.031-1.031-1.0310.0000.00%set 14:50
YI.K19:N22.EMay 2019/Jul 2022 Spread-1.492-1.492-1.492-1.4920.0000.00%set 14:50
YI.K19:U19.EMay 2019/Sep 2019 Spread-0.152-0.152-0.152-0.1520.0000.00%set 14:50
YI.K19:Z19.EMay 2019/Dec 2019 Spread-0.273-0.273-0.273-0.2730.0000.00%set 14:50
YI.K19:Z20.EMay 2019/Dec 2020 Spread-0.752-0.752-0.752-0.7520.0000.00%set 14:50
YI.K19:Z21.EMay 2019/Dec 2021 Spread-1.213-1.213-1.213-1.2130.0000.00%set 14:50
YI.K19:Z22.EMay 2019/Dec 2022 Spread-1.693-1.693-1.693-1.6930.0000.00%set 14:50
YI.N19:F20.EJul 2019/Jan 2020 Spread-0.238-0.238-0.238-0.2380.0000.00%set 14:50
YI.N19:H20.EJul 2019/Mar 2020 Spread-0.31-0.31-0.31-0.310.000.00%set 14:50
YI.N19:K20.EJul 2019/May 2020 Spread-0.39-0.39-0.39-0.390.000.00%set 14:50
YI.N19:N20.EJul 2019/Jul 2020 Spread-0.471-0.471-0.471-0.4710.0000.00%set 14:50
YI.N19:N21.EJul 2019/Jul 2021 Spread-0.956-0.956-0.956-0.9560.0000.00%set 14:50
YI.N19:N22.EJul 2019/Jul 2022 Spread-1.417-1.417-1.417-1.4170.0000.00%set 14:50
YI.N19:U19.EJul 2019/Sep 2019 Spread-0.077-0.077-0.077-0.0770.0000.00%set 14:50
YI.N19:Z19.EJul 2019/Dec 2019 Spread-0.198-0.198-0.198-0.1980.0000.00%set 14:50
YI.N19:Z20.EJul 2019/Dec 2020 Spread-0.677-0.677-0.677-0.6770.0000.00%set 14:50
YI.N19:Z21.EJul 2019/Dec 2021 Spread-1.138-1.138-1.138-1.1380.0000.00%set 14:50
YI.N19:Z22.EJul 2019/Dec 2022 Spread-1.618-1.618-1.618-1.6180.0000.00%set 14:50
YI.U19:F20.ESep 2019/Jan 2020 Spread-0.161-0.161-0.161-0.1610.0000.00%set 14:50
YI.U19:H20.ESep 2019/Mar 2020 Spread-0.233-0.233-0.233-0.2330.0000.00%set 14:50
YI.U19:K20.ESep 2019/May 2020 Spread-0.313-0.313-0.313-0.3130.0000.00%set 14:50
YI.U19:N20.ESep 2019/Jul 2020 Spread-0.394-0.394-0.394-0.3940.0000.00%set 14:50
YI.U19:N21.ESep 2019/Jul 2021 Spread-0.879-0.879-0.879-0.8790.0000.00%set 14:50
YI.U19:N22.ESep 2019/Jul 2022 Spread-1.34-1.34-1.34-1.340.000.00%set 14:50
YI.U19:Z19.ESep 2019/Dec 2019 Spread-0.121-0.121-0.121-0.1210.0000.00%set 14:50
YI.U19:Z20.ESep 2019/Dec 2020 Spread-0.6-0.6-0.6-0.60.00.00%set 14:50
YI.U19:Z21.ESep 2019/Dec 2021 Spread-1.061-1.061-1.061-1.0610.0000.00%set 14:50
YI.U19:Z22.ESep 2019/Dec 2022 Spread-1.541-1.541-1.541-1.5410.0000.00%set 14:50
YI.Z19:F20.EDec 2019/Jan 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 14:50
YI.Z19:H20.EDec 2019/Mar 2020 Spread-0.112-0.112-0.112-0.1120.0000.00%set 14:50
YI.Z19:K20.EDec 2019/May 2020 Spread-0.192-0.192-0.192-0.1920.0000.00%set 14:50
YI.Z19:N20.EDec 2019/Jul 2020 Spread-0.273-0.273-0.273-0.2730.0000.00%set 14:50
YI.Z19:N21.EDec 2019/Jul 2021 Spread-0.758-0.758-0.758-0.7580.0000.00%set 14:50
YI.Z19:N22.EDec 2019/Jul 2022 Spread-1.219-1.219-1.219-1.2190.0000.00%set 14:50
YI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.479-0.479-0.479-0.4790.0000.00%set 14:50
YI.Z19:Z21.EDec 2019/Dec 2021 Spread-0.94-0.94-0.94-0.940.000.00%set 14:50
YI.Z19:Z22.EDec 2019/Dec 2022 Spread-1.42-1.42-1.42-1.420.000.00%set 14:50
YI.F20:H20.EJan 2020/Mar 2020 Spread-0.072-0.072-0.072-0.0720.0000.00%set 14:50
YI.F20:K20.EJan 2020/May 2020 Spread-0.152-0.152-0.152-0.1520.0000.00%set 14:50
YI.F20:N20.EJan 2020/Jul 2020 Spread-0.233-0.233-0.233-0.2330.0000.00%set 14:50
YI.F20:N21.EJan 2020/Jul 2021 Spread-0.718-0.718-0.718-0.7180.0000.00%set 14:50
YI.F20:N22.EJan 2020/Jul 2022 Spread-1.179-1.179-1.179-1.1790.0000.00%set 14:50
YI.F20:Z20.EJan 2020/Dec 2020 Spread-0.439-0.439-0.439-0.4390.0000.00%set 14:50
YI.F20:Z21.EJan 2020/Dec 2021 Spread-0.9-0.9-0.9-0.90.00.00%set 14:50
YI.F20:Z22.EJan 2020/Dec 2022 Spread-1.38-1.38-1.38-1.380.000.00%set 14:50
YI.H20:K20.EMar 2020/May 2020 Spread-0.08-0.08-0.08-0.080.000.00%set 14:50
YI.H20:N20.EMar 2020/Jul 2020 Spread-0.161-0.161-0.161-0.1610.0000.00%set 14:50
YI.H20:N21.EMar 2020/Jul 2021 Spread-0.646-0.646-0.646-0.6460.0000.00%set 14:50
YI.H20:N22.EMar 2020/Jul 2022 Spread-1.107-1.107-1.107-1.1070.0000.00%set 14:50
YI.H20:Z20.EMar 2020/Dec 2020 Spread-0.367-0.367-0.367-0.3670.0000.00%set 14:50
YI.H20:Z21.EMar 2020/Dec 2021 Spread-0.828-0.828-0.828-0.8280.0000.00%set 14:50
YI.H20:Z22.EMar 2020/Dec 2022 Spread-1.308-1.308-1.308-1.3080.0000.00%set 14:50
YI.K20:N20.EMay 2020/Jul 2020 Spread-0.081-0.081-0.081-0.0810.0000.00%set 14:50
YI.K20:N21.EMay 2020/Jul 2021 Spread-0.566-0.566-0.566-0.5660.0000.00%set 14:50
YI.K20:N22.EMay 2020/Jul 2022 Spread-1.027-1.027-1.027-1.0270.0000.00%set 14:50
YI.K20:Z20.EMay 2020/Dec 2020 Spread-0.287-0.287-0.287-0.2870.0000.00%set 14:50
YI.K20:Z21.EMay 2020/Dec 2021 Spread-0.748-0.748-0.748-0.7480.0000.00%set 14:50
YI.K20:Z22.EMay 2020/Dec 2022 Spread-1.228-1.228-1.228-1.2280.0000.00%set 14:50
YI.N20:N21.EJul 2020/Jul 2021 Spread-0.485-0.485-0.485-0.4850.0000.00%set 14:50
YI.N20:N22.EJul 2020/Jul 2022 Spread-0.946-0.946-0.946-0.9460.0000.00%set 14:50
YI.N20:Z20.EJul 2020/Dec 2020 Spread-0.206-0.206-0.206-0.2060.0000.00%set 14:50
YI.N20:Z21.EJul 2020/Dec 2021 Spread-0.667-0.667-0.667-0.6670.0000.00%set 14:50
YI.N20:Z22.EJul 2020/Dec 2022 Spread-1.147-1.147-1.147-1.1470.0000.00%set 14:50
YI.Z20:N21.EDec 2020/Jul 2021 Spread-0.279-0.279-0.279-0.2790.0000.00%set 14:50
YI.Z20:N22.EDec 2020/Jul 2022 Spread-0.74-0.74-0.74-0.740.000.00%set 14:50
YI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.461-0.461-0.461-0.4610.0000.00%set 14:50
YI.Z20:Z22.EDec 2020/Dec 2022 Spread-0.941-0.941-0.941-0.9410.0000.00%set 14:50
YI.N21:N22.EJul 2021/Jul 2022 Spread-0.461-0.461-0.461-0.4610.0000.00%set 14:50
YI.N21:Z21.EJul 2021/Dec 2021 Spread-0.182-0.182-0.182-0.1820.0000.00%set 14:50
YI.N21:Z22.EJul 2021/Dec 2022 Spread-0.662-0.662-0.662-0.6620.0000.00%set 14:50
YI.Z21:N22.EDec 2021/Jul 2022 Spread-0.279-0.279-0.279-0.2790.0000.00%set 14:50
YI.Z21:Z22.EDec 2021/Dec 2022 Spread-0.48-0.48-0.48-0.480.000.00%set 14:50
YI.N22:Z22.EJul 2022/Dec 2022 Spread-0.201-0.201-0.201-0.2010.0000.00%set 14:50
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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