S&P 500
2457.75
-10.36 -0.42%
Dow Indu
21947.73
-77.14 -0.35%
Nasdaq
6304.24
-40.87 -0.64%
Crude Oil
47.14
+0.20 +0.43%
Gold
1285.775
-2.075 -0.16%
Euro
1.170620
-0.007865 -0.67%
US Dollar
93.634
+0.163 +0.17%
Weak

1000 OZ MINI SILVER (NYBOT:YI)

IntercontinentalExchange/NY Board (NYBOT)Metals › 1000 OZ MINI SILVER (YI)
MarketContractOpenHighLowLastChangePctTime
YI.Q17.EAug 2017 (E)16.91716.91716.91716.917+0.227+1.34%set 14:05
YI.U17.ESep 2017 (E)17.07117.14016.95917.039+0.099+0.58%11:16
YI.V17.EOct 2017 (E)16.96116.96116.96116.961+0.217+1.28%set 14:05
YI.Z17.EDec 2017 (E)17.18017.22717.11117.124+0.098+0.57%11:14
YI.F18.EJan 2018 (E)17.05717.05717.05717.057+0.225+1.32%set 14:05
YI.H18.EMar 2018 (E)17.34417.34417.34417.116+0.225+1.32%set 14:05
YI.K18.EMay 2018 (E)17.17917.17917.17917.179+0.225+1.31%set 14:05
YI.N18.EJul 2018 (E)17.67117.67117.54017.242+0.225+1.30%set 14:05
YI.U18.ESep 2018 (E)17.31017.31017.31017.310+0.225+1.29%set 14:05
YI.Z18.EDec 2018 (E)17.41417.41417.41417.414+0.225+1.29%set 14:05
YI.F19.EJan 2019 (E)17.46117.46117.46117.461+0.225+1.29%set 14:05
YI.H19.EMar 2019 (E)17.50317.50317.50317.503+0.225+1.29%set 14:05
YI.K19.EMay 2019 (E)17.53817.53817.53817.538+0.225+1.28%set 14:05
YI.N19.EJul 2019 (E)17.57417.57417.57417.574+0.225+1.28%set 14:05
YI.Z19.EDec 2019 (E)17.76917.76917.76917.769+0.225+1.27%set 14:05
YI.N20.EJul 2020 (E)18.00018.00018.00018.000+0.225+1.25%set 14:05
YI.Z20.EDec 2020 (E)18.21218.21218.21218.212+0.225+1.24%set 14:05
YI.N21.EJul 2021 (E)18.38518.38518.38518.385+0.225+1.22%set 14:05
YI.Z21.EDec 2021 (E)18.55818.55818.55818.558+0.225+1.21%set 14:05
YI.N22.EJul 2022 (E)18.73018.73018.73018.730+0.225+1.20%set 14:05
YI.Q17:F18.EAug 2017/Jan 2018 Spread-0.140-0.140-0.140-0.140+0.0020.00%set 14:05
YI.Q17:F19.EAug 2017/Jan 2019 Spread-0.544-0.544-0.544-0.544+0.0020.00%set 14:05
YI.Q17:H18.EAug 2017/Mar 2018 Spread-0.199-0.199-0.199-0.199+0.0020.00%set 14:05
YI.Q17:H19.EAug 2017/Mar 2019 Spread-0.586-0.586-0.586-0.586+0.0020.00%set 14:05
YI.Q17:K18.EAug 2017/May 2018 Spread-0.262-0.262-0.262-0.262+0.0020.00%set 14:05
YI.Q17:N18.EAug 2017/Jul 2018 Spread-0.325-0.325-0.325-0.325+0.0020.00%set 14:05
YI.Q17:N19.EAug 2017/Jul 2019 Spread-0.657-0.657-0.657-0.657+0.0020.00%set 14:05
YI.Q17:N20.EAug 2017/Jul 2020 Spread-1.083-1.083-1.083-1.083+0.0020.00%set 14:05
YI.Q17:N21.EAug 2017/Jul 2021 Spread-1.468-1.468-1.468-1.468+0.0020.00%set 14:05
YI.Q17:U17.EAug 2017/Sep 2017 Spread-0.023-0.023-0.023-0.023+0.0010.00%set 14:05
YI.Q17:U18.EAug 2017/Sep 2018 Spread-0.393-0.393-0.393-0.393+0.0020.00%set 14:05
YI.Q17:Z17.EAug 2017/Dec 2017 Spread-0.109-0.109-0.109-0.109+0.0020.00%set 14:05
YI.Q17:Z18.EAug 2017/Dec 2018 Spread-0.497-0.497-0.497-0.497+0.0020.00%set 14:05
YI.Q17:Z19.EAug 2017/Dec 2019 Spread-0.852-0.852-0.852-0.852+0.0020.00%set 14:05
YI.Q17:Z20.EAug 2017/Dec 2020 Spread-1.295-1.295-1.295-1.295+0.0020.00%set 14:05
YI.Q17:Z21.EAug 2017/Dec 2021 Spread-1.641-1.641-1.641-1.641+0.0020.00%set 14:05
YI.U17:F18.ESep 2017/Jan 2018 Spread-0.117-0.117-0.117-0.117+0.0010.00%set 14:05
YI.U17:F19.ESep 2017/Jan 2019 Spread-0.521-0.521-0.521-0.521+0.0010.00%set 14:05
YI.U17:H18.ESep 2017/Mar 2018 Spread-0.194-0.194-0.194-0.176+0.0010.00%set 14:05
YI.U17:H19.ESep 2017/Mar 2019 Spread-0.563-0.563-0.563-0.563+0.0010.00%set 14:05
YI.U17:K18.ESep 2017/May 2018 Spread-0.239-0.239-0.239-0.239+0.0010.00%set 14:05
YI.U17:N18.ESep 2017/Jul 2018 Spread-0.302-0.302-0.302-0.302+0.0010.00%set 14:05
YI.U17:N19.ESep 2017/Jul 2019 Spread-0.634-0.634-0.634-0.634+0.0010.00%set 14:05
YI.U17:N20.ESep 2017/Jul 2020 Spread-1.060-1.060-1.060-1.060+0.0010.00%set 14:05
YI.U17:N21.ESep 2017/Jul 2021 Spread-1.445-1.445-1.445-1.445+0.0010.00%set 14:05
YI.U17:U18.ESep 2017/Sep 2018 Spread-0.509-0.509-0.509-0.370+0.0010.00%set 14:05
YI.U17:Z17.ESep 2017/Dec 2017 Spread-0.091-0.087-0.097-0.097-0.0110.00%05:22
YI.U17:Z18.ESep 2017/Dec 2018 Spread-0.474-0.474-0.474-0.474+0.0010.00%set 14:05
YI.U17:Z19.ESep 2017/Dec 2019 Spread-0.829-0.829-0.829-0.829+0.0010.00%set 14:05
YI.U17:Z20.ESep 2017/Dec 2020 Spread-1.272-1.272-1.272-1.272+0.0010.00%set 14:05
YI.U17:Z21.ESep 2017/Dec 2021 Spread-1.618-1.618-1.618-1.618+0.0010.00%set 14:05
YI.Z17:F18.EDec 2017/Jan 2018 Spread-0.031-0.031-0.031-0.0310.0000.00%set 14:05
YI.Z17:F19.EDec 2017/Jan 2019 Spread-0.435-0.435-0.435-0.4350.0000.00%set 14:05
YI.Z17:H18.EDec 2017/Mar 2018 Spread-0.12-0.12-0.12-0.090.000.00%set 14:05
YI.Z17:H19.EDec 2017/Mar 2019 Spread-0.477-0.477-0.477-0.4770.0000.00%set 14:05
YI.Z17:K18.EDec 2017/May 2018 Spread-0.153-0.153-0.153-0.1530.0000.00%set 14:05
YI.Z17:N18.EDec 2017/Jul 2018 Spread-0.216-0.216-0.216-0.2160.0000.00%set 14:05
YI.Z17:N19.EDec 2017/Jul 2019 Spread-0.548-0.548-0.548-0.5480.0000.00%set 14:05
YI.Z17:N20.EDec 2017/Jul 2020 Spread-0.974-0.974-0.974-0.9740.0000.00%set 14:05
YI.Z17:N21.EDec 2017/Jul 2021 Spread-1.359-1.359-1.359-1.3590.0000.00%set 14:05
YI.Z17:U18.EDec 2017/Sep 2018 Spread-0.355-0.355-0.355-0.2840.0000.00%set 14:05
YI.Z17:Z18.EDec 2017/Dec 2018 Spread-0.388-0.388-0.388-0.3880.0000.00%set 14:05
YI.Z17:Z19.EDec 2017/Dec 2019 Spread-0.743-0.743-0.743-0.7430.0000.00%set 14:05
YI.Z17:Z20.EDec 2017/Dec 2020 Spread-1.186-1.186-1.186-1.1860.0000.00%set 14:05
YI.Z17:Z21.EDec 2017/Dec 2021 Spread-1.532-1.532-1.532-1.5320.0000.00%set 14:05
YI.F18:F19.EJan 2018/Jan 2019 Spread-0.404-0.404-0.404-0.4040.0000.00%set 14:05
YI.F18:H18.EJan 2018/Mar 2018 Spread-0.059-0.059-0.059-0.0590.0000.00%set 14:05
YI.F18:H19.EJan 2018/Mar 2019 Spread-0.446-0.446-0.446-0.4460.0000.00%set 14:05
YI.F18:K18.EJan 2018/May 2018 Spread-0.122-0.122-0.122-0.1220.0000.00%set 14:05
YI.F18:N18.EJan 2018/Jul 2018 Spread-0.185-0.185-0.185-0.1850.0000.00%set 14:05
YI.F18:N19.EJan 2018/Jul 2019 Spread-0.517-0.517-0.517-0.5170.0000.00%set 14:05
YI.F18:N20.EJan 2018/Jul 2020 Spread-0.943-0.943-0.943-0.9430.0000.00%set 14:05
YI.F18:N21.EJan 2018/Jul 2021 Spread-1.328-1.328-1.328-1.3280.0000.00%set 14:05
YI.F18:U18.EJan 2018/Sep 2018 Spread-0.253-0.253-0.253-0.2530.0000.00%set 14:05
YI.F18:Z18.EJan 2018/Dec 2018 Spread-0.357-0.357-0.357-0.3570.0000.00%set 14:05
YI.F18:Z19.EJan 2018/Dec 2019 Spread-0.712-0.712-0.712-0.7120.0000.00%set 14:05
YI.F18:Z20.EJan 2018/Dec 2020 Spread-1.155-1.155-1.155-1.1550.0000.00%set 14:05
YI.F18:Z21.EJan 2018/Dec 2021 Spread-1.501-1.501-1.501-1.5010.0000.00%set 14:05
YI.H18:F19.EMar 2018/Jan 2019 Spread-0.345-0.345-0.345-0.3450.0000.00%set 14:05
YI.H18:H19.EMar 2018/Mar 2019 Spread-0.387-0.387-0.387-0.3870.0000.00%set 14:05
YI.H18:K18.EMar 2018/May 2018 Spread-0.080-0.080-0.080-0.0630.0000.00%set 14:05
YI.H18:N18.EMar 2018/Jul 2018 Spread-0.126-0.126-0.126-0.1260.0000.00%set 14:05
YI.H18:N19.EMar 2018/Jul 2019 Spread-0.458-0.458-0.458-0.4580.0000.00%set 14:05
YI.H18:N20.EMar 2018/Jul 2020 Spread-0.884-0.884-0.884-0.8840.0000.00%set 14:05
YI.H18:N21.EMar 2018/Jul 2021 Spread-1.269-1.269-1.269-1.2690.0000.00%set 14:05
YI.H18:U18.EMar 2018/Sep 2018 Spread-0.194-0.194-0.194-0.1940.0000.00%set 14:05
YI.H18:Z18.EMar 2018/Dec 2018 Spread-0.298-0.298-0.298-0.2980.0000.00%set 14:05
YI.H18:Z19.EMar 2018/Dec 2019 Spread-0.653-0.653-0.653-0.6530.0000.00%set 14:05
YI.H18:Z20.EMar 2018/Dec 2020 Spread-1.096-1.096-1.096-1.0960.0000.00%set 14:05
YI.H18:Z21.EMar 2018/Dec 2021 Spread-1.442-1.442-1.442-1.4420.0000.00%set 14:05
YI.K18:F19.EMay 2018/Jan 2019 Spread-0.282-0.282-0.282-0.2820.0000.00%set 14:05
YI.K18:H19.EMay 2018/Mar 2019 Spread-0.324-0.324-0.324-0.3240.0000.00%set 14:05
YI.K18:N18.EMay 2018/Jul 2018 Spread-0.080-0.080-0.080-0.0630.0000.00%set 14:05
YI.K18:N19.EMay 2018/Jul 2019 Spread-0.395-0.395-0.395-0.3950.0000.00%set 14:05
YI.K18:N20.EMay 2018/Jul 2020 Spread-0.821-0.821-0.821-0.8210.0000.00%set 14:05
YI.K18:N21.EMay 2018/Jul 2021 Spread-1.206-1.206-1.206-1.2060.0000.00%set 14:05
YI.K18:U18.EMay 2018/Sep 2018 Spread-0.131-0.131-0.131-0.1310.0000.00%set 14:05
YI.K18:Z18.EMay 2018/Dec 2018 Spread-0.235-0.235-0.235-0.2350.0000.00%set 14:05
YI.K18:Z19.EMay 2018/Dec 2019 Spread-0.59-0.59-0.59-0.590.000.00%set 14:05
YI.K18:Z20.EMay 2018/Dec 2020 Spread-1.033-1.033-1.033-1.0330.0000.00%set 14:05
YI.K18:Z21.EMay 2018/Dec 2021 Spread-1.379-1.379-1.379-1.3790.0000.00%set 14:05
YI.N18:F19.EJul 2018/Jan 2019 Spread-0.219-0.219-0.219-0.2190.0000.00%set 14:05
YI.N18:H19.EJul 2018/Mar 2019 Spread-0.261-0.261-0.261-0.2610.0000.00%set 14:05
YI.N18:N19.EJul 2018/Jul 2019 Spread-0.332-0.332-0.332-0.3320.0000.00%set 14:05
YI.N18:N20.EJul 2018/Jul 2020 Spread-0.758-0.758-0.758-0.7580.0000.00%set 14:05
YI.N18:N21.EJul 2018/Jul 2021 Spread-1.143-1.143-1.143-1.1430.0000.00%set 14:05
YI.N18:U18.EJul 2018/Sep 2018 Spread-0.075-0.075-0.075-0.0680.0000.00%set 14:05
YI.N18:Z18.EJul 2018/Dec 2018 Spread-0.172-0.172-0.172-0.1720.0000.00%set 14:05
YI.N18:Z19.EJul 2018/Dec 2019 Spread-0.527-0.527-0.527-0.5270.0000.00%set 14:05
YI.N18:Z20.EJul 2018/Dec 2020 Spread-0.97-0.97-0.97-0.970.000.00%set 14:05
YI.N18:Z21.EJul 2018/Dec 2021 Spread-1.316-1.316-1.316-1.3160.0000.00%set 14:05
YI.U18:F19.ESep 2018/Jan 2019 Spread-0.151-0.151-0.151-0.1510.0000.00%set 14:05
YI.U18:H19.ESep 2018/Mar 2019 Spread-0.193-0.193-0.193-0.1930.0000.00%set 14:05
YI.U18:N19.ESep 2018/Jul 2019 Spread-0.264-0.264-0.264-0.2640.0000.00%set 14:05
YI.U18:N20.ESep 2018/Jul 2020 Spread-0.69-0.69-0.69-0.690.000.00%set 14:05
YI.U18:N21.ESep 2018/Jul 2021 Spread-1.075-1.075-1.075-1.0750.0000.00%set 14:05
YI.U18:Z18.ESep 2018/Dec 2018 Spread-0.104-0.104-0.104-0.1040.0000.00%set 14:05
YI.U18:Z19.ESep 2018/Dec 2019 Spread-0.459-0.459-0.459-0.4590.0000.00%set 14:05
YI.U18:Z20.ESep 2018/Dec 2020 Spread-0.902-0.902-0.902-0.9020.0000.00%set 14:05
YI.U18:Z21.ESep 2018/Dec 2021 Spread-1.248-1.248-1.248-1.2480.0000.00%set 14:05
YI.Z18:F19.EDec 2018/Jan 2019 Spread-0.047-0.047-0.047-0.0470.0000.00%set 14:05
YI.Z18:H19.EDec 2018/Mar 2019 Spread-0.089-0.089-0.089-0.0890.0000.00%set 14:05
YI.Z18:N19.EDec 2018/Jul 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:05
YI.Z18:N20.EDec 2018/Jul 2020 Spread-0.586-0.586-0.586-0.5860.0000.00%set 14:05
YI.Z18:N21.EDec 2018/Jul 2021 Spread-0.971-0.971-0.971-0.9710.0000.00%set 14:05
YI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.355-0.355-0.355-0.3550.0000.00%set 14:05
YI.Z18:Z20.EDec 2018/Dec 2020 Spread-0.798-0.798-0.798-0.7980.0000.00%set 14:05
YI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.144-1.144-1.144-1.1440.0000.00%set 14:05
YI.F19:H19.EJan 2019/Mar 2019 Spread-0.042-0.042-0.042-0.0420.0000.00%set 14:05
YI.F19:N19.EJan 2019/Jul 2019 Spread-0.113-0.113-0.113-0.1130.0000.00%set 14:05
YI.F19:N20.EJan 2019/Jul 2020 Spread-0.539-0.539-0.539-0.5390.0000.00%set 14:05
YI.F19:N21.EJan 2019/Jul 2021 Spread-0.924-0.924-0.924-0.9240.0000.00%set 14:05
YI.F19:Z19.EJan 2019/Dec 2019 Spread-0.308-0.308-0.308-0.3080.0000.00%set 14:05
YI.F19:Z20.EJan 2019/Dec 2020 Spread-0.751-0.751-0.751-0.7510.0000.00%set 14:05
YI.F19:Z21.EJan 2019/Dec 2021 Spread-1.097-1.097-1.097-1.0970.0000.00%set 14:05
YI.H19:N19.EMar 2019/Jul 2019 Spread-0.071-0.071-0.071-0.0710.0000.00%set 14:05
YI.H19:N20.EMar 2019/Jul 2020 Spread-0.497-0.497-0.497-0.4970.0000.00%set 14:05
YI.H19:N21.EMar 2019/Jul 2021 Spread-0.882-0.882-0.882-0.8820.0000.00%set 14:05
YI.H19:Z19.EMar 2019/Dec 2019 Spread-0.266-0.266-0.266-0.2660.0000.00%set 14:05
YI.H19:Z20.EMar 2019/Dec 2020 Spread-0.709-0.709-0.709-0.7090.0000.00%set 14:05
YI.H19:Z21.EMar 2019/Dec 2021 Spread-1.055-1.055-1.055-1.0550.0000.00%set 14:05
YI.N19:N20.EJul 2019/Jul 2020 Spread-0.426-0.426-0.426-0.4260.0000.00%set 14:05
YI.N19:N21.EJul 2019/Jul 2021 Spread-0.811-0.811-0.811-0.8110.0000.00%set 14:05
YI.N19:Z19.EJul 2019/Dec 2019 Spread-0.195-0.195-0.195-0.1950.0000.00%set 14:05
YI.N19:Z20.EJul 2019/Dec 2020 Spread-0.638-0.638-0.638-0.6380.0000.00%set 14:05
YI.N19:Z21.EJul 2019/Dec 2021 Spread-0.984-0.984-0.984-0.9840.0000.00%set 14:05
YI.Z19:N20.EDec 2019/Jul 2020 Spread-0.231-0.231-0.231-0.2310.0000.00%set 14:05
YI.Z19:N21.EDec 2019/Jul 2021 Spread-0.616-0.616-0.616-0.6160.0000.00%set 14:05
YI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.443-0.443-0.443-0.4430.0000.00%set 14:05
YI.Z19:Z21.EDec 2019/Dec 2021 Spread-0.789-0.789-0.789-0.7890.0000.00%set 14:05
YI.N20:N21.EJul 2020/Jul 2021 Spread-0.385-0.385-0.385-0.3850.0000.00%set 14:05
YI.N20:Z20.EJul 2020/Dec 2020 Spread-0.212-0.212-0.212-0.2120.0000.00%set 14:05
YI.N20:Z21.EJul 2020/Dec 2021 Spread-0.558-0.558-0.558-0.5580.0000.00%set 14:05
YI.Z20:N21.EDec 2020/Jul 2021 Spread-0.173-0.173-0.173-0.1730.0000.00%set 14:05
YI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.346-0.346-0.346-0.3460.0000.00%set 14:05
YI.N21:Z21.EJul 2021/Dec 2021 Spread-0.173-0.173-0.173-0.1730.0000.00%set 14:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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