S&P 500
2750.79
-16.34 -0.59%
Dow Indu
25250.55
-89.44 -0.35%
Nasdaq
7430.63
-66.26 -0.88%
Crude Oil
71.86
+0.08 +0.11%
Gold
1228.055
+6.450 +0.53%
Euro
1.158720
+0.003670 +0.32%
US Dollar
95.052
+0.012 +0.01%
Weak
IntercontinentalExchange/NY Board (NYBOT)Metals › SILVER 5000 OZ (ZI)
MarketContractOpenHighLowLastChangePctTime
ZI.Z18.EDec 2018 (E)14.22014.24014.22014.727+0.092+0.63%set 14:24
ZI.F19.EJan 2019 (E)14.76714.76714.76714.767+0.089+0.61%set 14:24
ZI.H19.EMar 2019 (E)14.84714.84714.84714.847+0.093+0.63%set 14:24
ZI.K19.EMay 2019 (E)14.92814.92814.92814.928+0.093+0.63%set 14:24
ZI.N19.EJul 2019 (E)15.00715.00715.00715.007+0.094+0.63%set 14:24
ZI.U19.ESep 2019 (E)15.09015.09015.09015.090+0.094+0.63%set 14:24
ZI.Z19.EDec 2019 (E)15.21415.21415.21415.214+0.094+0.62%set 14:24
ZI.F20.EJan 2020 (E)15.25415.25415.25415.254+0.094+0.62%set 14:24
ZI.H20.EMar 2020 (E)15.33915.33915.33915.339+0.095+0.62%set 14:24
ZI.K20.EMay 2020 (E)15.42415.42415.42415.424+0.095+0.62%set 14:24
ZI.N20.EJul 2020 (E)15.50915.50915.50915.509+0.095+0.62%set 14:24
ZI.Z20.EDec 2020 (E)15.73115.73115.73115.731+0.095+0.61%set 14:24
ZI.N21.EJul 2021 (E)16.03916.03916.03916.039+0.095+0.60%set 14:24
ZI.Z21.EDec 2021 (E)16.25716.25716.25716.257+0.095+0.59%set 14:24
ZI.N22.EJul 2022 (E)16.55616.55616.55616.556+0.095+0.58%set 14:24
ZI.Z22.EDec 2022 (E)16.76616.76616.76616.766+0.095+0.57%set 14:24
ZI.Z18:F19.EDec 2018/Jan 2019 Spread-0.040-0.040-0.040-0.040+0.0030.00%set 14:24
ZI.Z18:F20.EDec 2018/Jan 2020 Spread-0.527-0.527-0.527-0.527-0.0020.00%set 14:24
ZI.Z18:H19.EDec 2018/Mar 2019 Spread-0.120-0.120-0.120-0.120-0.0010.00%set 14:24
ZI.Z18:H20.EDec 2018/Mar 2020 Spread-0.612-0.612-0.612-0.612-0.0030.00%set 14:24
ZI.Z18:K19.EDec 2018/May 2019 Spread-0.201-0.201-0.201-0.201-0.0010.00%set 14:24
ZI.Z18:K20.EDec 2018/May 2020 Spread-0.697-0.697-0.697-0.697-0.0030.00%set 14:24
ZI.Z18:N19.EDec 2018/Jul 2019 Spread-0.280-0.280-0.280-0.280-0.0020.00%set 14:24
ZI.Z18:N20.EDec 2018/Jul 2020 Spread-0.782-0.782-0.782-0.782-0.0030.00%set 14:24
ZI.Z18:N21.EDec 2018/Jul 2021 Spread-1.312-1.312-1.312-1.312-0.0030.00%set 14:24
ZI.Z18:N22.EDec 2018/Jul 2022 Spread-1.829-1.829-1.829-1.829-0.0030.00%set 14:24
ZI.Z18:U19.EDec 2018/Sep 2019 Spread-0.363-0.363-0.363-0.363-0.0020.00%set 14:24
ZI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.487-0.487-0.487-0.487-0.0020.00%set 14:24
ZI.Z18:Z20.EDec 2018/Dec 2020 Spread-1.004-1.004-1.004-1.004-0.0030.00%set 14:24
ZI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.530-1.530-1.530-1.530-0.0030.00%set 14:24
ZI.Z18:Z22.EDec 2018/Dec 2022 Spread-2.039-2.039-2.039-2.039-0.0030.00%set 14:24
ZI.F19:F20.EJan 2019/Jan 2020 Spread-0.487-0.487-0.487-0.487-0.0050.00%set 14:24
ZI.F19:H19.EJan 2019/Mar 2019 Spread-0.080-0.080-0.080-0.080-0.0040.00%set 14:24
ZI.F19:H20.EJan 2019/Mar 2020 Spread-0.572-0.572-0.572-0.572-0.0060.00%set 14:24
ZI.F19:K19.EJan 2019/May 2019 Spread-0.161-0.161-0.161-0.161-0.0040.00%set 14:24
ZI.F19:K20.EJan 2019/May 2020 Spread-0.657-0.657-0.657-0.657-0.0060.00%set 14:24
ZI.F19:N19.EJan 2019/Jul 2019 Spread-0.240-0.240-0.240-0.240-0.0050.00%set 14:24
ZI.F19:N20.EJan 2019/Jul 2020 Spread-0.742-0.742-0.742-0.742-0.0060.00%set 14:24
ZI.F19:N21.EJan 2019/Jul 2021 Spread-1.272-1.272-1.272-1.272-0.0060.00%set 14:24
ZI.F19:N22.EJan 2019/Jul 2022 Spread-1.789-1.789-1.789-1.789-0.0060.00%set 14:24
ZI.F19:U19.EJan 2019/Sep 2019 Spread-0.323-0.323-0.323-0.323-0.0050.00%set 14:24
ZI.F19:Z19.EJan 2019/Dec 2019 Spread-0.447-0.447-0.447-0.447-0.0050.00%set 14:24
ZI.F19:Z20.EJan 2019/Dec 2020 Spread-0.964-0.964-0.964-0.964-0.0060.00%set 14:24
ZI.F19:Z21.EJan 2019/Dec 2021 Spread-1.490-1.490-1.490-1.490-0.0060.00%set 14:24
ZI.F19:Z22.EJan 2019/Dec 2022 Spread-1.999-1.999-1.999-1.999-0.0060.00%set 14:24
ZI.H19:F20.EMar 2019/Jan 2020 Spread-0.407-0.407-0.407-0.407-0.0010.00%set 14:24
ZI.H19:H20.EMar 2019/Mar 2020 Spread-0.492-0.492-0.492-0.492-0.0020.00%set 14:24
ZI.H19:K19.EMar 2019/May 2019 Spread-0.081-0.081-0.081-0.0810.0000.00%set 14:24
ZI.H19:K20.EMar 2019/May 2020 Spread-0.577-0.577-0.577-0.577-0.0020.00%set 14:24
ZI.H19:N19.EMar 2019/Jul 2019 Spread-0.160-0.160-0.160-0.160-0.0010.00%set 14:24
ZI.H19:N20.EMar 2019/Jul 2020 Spread-0.662-0.662-0.662-0.662-0.0020.00%set 14:24
ZI.H19:N21.EMar 2019/Jul 2021 Spread-1.192-1.192-1.192-1.192-0.0020.00%set 14:24
ZI.H19:N22.EMar 2019/Jul 2022 Spread-1.709-1.709-1.709-1.709-0.0020.00%set 14:24
ZI.H19:U19.EMar 2019/Sep 2019 Spread-0.243-0.243-0.243-0.243-0.0010.00%set 14:24
ZI.H19:Z19.EMar 2019/Dec 2019 Spread-0.367-0.367-0.367-0.367-0.0010.00%set 14:24
ZI.H19:Z20.EMar 2019/Dec 2020 Spread-0.884-0.884-0.884-0.884-0.0020.00%set 14:24
ZI.H19:Z21.EMar 2019/Dec 2021 Spread-1.410-1.410-1.410-1.410-0.0020.00%set 14:24
ZI.H19:Z22.EMar 2019/Dec 2022 Spread-1.919-1.919-1.919-1.919-0.0020.00%set 14:24
ZI.K19:F20.EMay 2019/Jan 2020 Spread-0.326-0.326-0.326-0.326-0.0010.00%set 14:24
ZI.K19:H20.EMay 2019/Mar 2020 Spread-0.411-0.411-0.411-0.411-0.0020.00%set 14:24
ZI.K19:K20.EMay 2019/May 2020 Spread-0.496-0.496-0.496-0.496-0.0020.00%set 14:24
ZI.K19:N19.EMay 2019/Jul 2019 Spread-0.079-0.079-0.079-0.079-0.0010.00%set 14:24
ZI.K19:N20.EMay 2019/Jul 2020 Spread-0.581-0.581-0.581-0.581-0.0020.00%set 14:24
ZI.K19:N21.EMay 2019/Jul 2021 Spread-1.111-1.111-1.111-1.111-0.0020.00%set 14:24
ZI.K19:N22.EMay 2019/Jul 2022 Spread-1.628-1.628-1.628-1.628-0.0020.00%set 14:24
ZI.K19:U19.EMay 2019/Sep 2019 Spread-0.162-0.162-0.162-0.162-0.0010.00%set 14:24
ZI.K19:Z19.EMay 2019/Dec 2019 Spread-0.286-0.286-0.286-0.286-0.0010.00%set 14:24
ZI.K19:Z20.EMay 2019/Dec 2020 Spread-0.803-0.803-0.803-0.803-0.0020.00%set 14:24
ZI.K19:Z21.EMay 2019/Dec 2021 Spread-1.329-1.329-1.329-1.329-0.0020.00%set 14:24
ZI.K19:Z22.EMay 2019/Dec 2022 Spread-1.838-1.838-1.838-1.838-0.0020.00%set 14:24
ZI.N19:F20.EJul 2019/Jan 2020 Spread-0.247-0.247-0.247-0.2470.0000.00%set 14:24
ZI.N19:H20.EJul 2019/Mar 2020 Spread-0.332-0.332-0.332-0.332-0.0010.00%set 14:24
ZI.N19:K20.EJul 2019/May 2020 Spread-0.417-0.417-0.417-0.417-0.0010.00%set 14:24
ZI.N19:N20.EJul 2019/Jul 2020 Spread-0.502-0.502-0.502-0.502-0.0010.00%set 14:24
ZI.N19:N21.EJul 2019/Jul 2021 Spread-1.032-1.032-1.032-1.032-0.0010.00%set 14:24
ZI.N19:N22.EJul 2019/Jul 2022 Spread-1.549-1.549-1.549-1.549-0.0010.00%set 14:24
ZI.N19:U19.EJul 2019/Sep 2019 Spread-0.083-0.083-0.083-0.0830.0000.00%set 14:24
ZI.N19:Z19.EJul 2019/Dec 2019 Spread-0.207-0.207-0.207-0.2070.0000.00%set 14:24
ZI.N19:Z20.EJul 2019/Dec 2020 Spread-0.724-0.724-0.724-0.724-0.0010.00%set 14:24
ZI.N19:Z21.EJul 2019/Dec 2021 Spread-1.250-1.250-1.250-1.250-0.0010.00%set 14:24
ZI.N19:Z22.EJul 2019/Dec 2022 Spread-1.759-1.759-1.759-1.759-0.0010.00%set 14:24
ZI.U19:F20.ESep 2019/Jan 2020 Spread-0.164-0.164-0.164-0.1640.0000.00%set 14:24
ZI.U19:H20.ESep 2019/Mar 2020 Spread-0.249-0.249-0.249-0.249-0.0010.00%set 14:24
ZI.U19:K20.ESep 2019/May 2020 Spread-0.334-0.334-0.334-0.334-0.0010.00%set 14:24
ZI.U19:N20.ESep 2019/Jul 2020 Spread-0.419-0.419-0.419-0.419-0.0010.00%set 14:24
ZI.U19:N21.ESep 2019/Jul 2021 Spread-0.949-0.949-0.949-0.949-0.0010.00%set 14:24
ZI.U19:N22.ESep 2019/Jul 2022 Spread-1.466-1.466-1.466-1.466-0.0010.00%set 14:24
ZI.U19:Z19.ESep 2019/Dec 2019 Spread-0.124-0.124-0.124-0.1240.0000.00%set 14:24
ZI.U19:Z20.ESep 2019/Dec 2020 Spread-0.641-0.641-0.641-0.641-0.0010.00%set 14:24
ZI.U19:Z21.ESep 2019/Dec 2021 Spread-1.167-1.167-1.167-1.167-0.0010.00%set 14:24
ZI.U19:Z22.ESep 2019/Dec 2022 Spread-1.676-1.676-1.676-1.676-0.0010.00%set 14:24
ZI.Z19:F20.EDec 2019/Jan 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
ZI.Z19:H20.EDec 2019/Mar 2020 Spread-0.125-0.125-0.125-0.125-0.0010.00%set 14:24
ZI.Z19:K20.EDec 2019/May 2020 Spread-0.210-0.210-0.210-0.210-0.0010.00%set 14:24
ZI.Z19:N20.EDec 2019/Jul 2020 Spread-0.295-0.295-0.295-0.295-0.0010.00%set 14:24
ZI.Z19:N21.EDec 2019/Jul 2021 Spread-0.825-0.825-0.825-0.825-0.0010.00%set 14:24
ZI.Z19:N22.EDec 2019/Jul 2022 Spread-1.342-1.342-1.342-1.342-0.0010.00%set 14:24
ZI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.517-0.517-0.517-0.517-0.0010.00%set 14:24
ZI.Z19:Z21.EDec 2019/Dec 2021 Spread-1.043-1.043-1.043-1.043-0.0010.00%set 14:24
ZI.Z19:Z22.EDec 2019/Dec 2022 Spread-1.552-1.552-1.552-1.552-0.0010.00%set 14:24
ZI.F20:H20.EJan 2020/Mar 2020 Spread-0.085-0.085-0.085-0.085-0.0010.00%set 14:24
ZI.F20:K20.EJan 2020/May 2020 Spread-0.170-0.170-0.170-0.170-0.0010.00%set 14:24
ZI.F20:N20.EJan 2020/Jul 2020 Spread-0.255-0.255-0.255-0.255-0.0010.00%set 14:24
ZI.F20:N21.EJan 2020/Jul 2021 Spread-0.785-0.785-0.785-0.785-0.0010.00%set 14:24
ZI.F20:N22.EJan 2020/Jul 2022 Spread-1.302-1.302-1.302-1.302-0.0010.00%set 14:24
ZI.F20:Z20.EJan 2020/Dec 2020 Spread-0.477-0.477-0.477-0.477-0.0010.00%set 14:24
ZI.F20:Z21.EJan 2020/Dec 2021 Spread-1.003-1.003-1.003-1.003-0.0010.00%set 14:24
ZI.F20:Z22.EJan 2020/Dec 2022 Spread-1.512-1.512-1.512-1.512-0.0010.00%set 14:24
ZI.H20:K20.EMar 2020/May 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 14:24
ZI.H20:N20.EMar 2020/Jul 2020 Spread-0.17-0.17-0.17-0.170.000.00%set 14:24
ZI.H20:N21.EMar 2020/Jul 2021 Spread-0.7-0.7-0.7-0.70.00.00%set 14:24
ZI.H20:N22.EMar 2020/Jul 2022 Spread-1.217-1.217-1.217-1.2170.0000.00%set 14:24
ZI.H20:Z20.EMar 2020/Dec 2020 Spread-0.392-0.392-0.392-0.3920.0000.00%set 14:24
ZI.H20:Z21.EMar 2020/Dec 2021 Spread-0.918-0.918-0.918-0.9180.0000.00%set 14:24
ZI.H20:Z22.EMar 2020/Dec 2022 Spread-1.427-1.427-1.427-1.4270.0000.00%set 14:24
ZI.K20:N20.EMay 2020/Jul 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 14:24
ZI.K20:N21.EMay 2020/Jul 2021 Spread-0.615-0.615-0.615-0.6150.0000.00%set 14:24
ZI.K20:N22.EMay 2020/Jul 2022 Spread-1.132-1.132-1.132-1.1320.0000.00%set 14:24
ZI.K20:Z20.EMay 2020/Dec 2020 Spread-0.307-0.307-0.307-0.3070.0000.00%set 14:24
ZI.K20:Z21.EMay 2020/Dec 2021 Spread-0.833-0.833-0.833-0.8330.0000.00%set 14:24
ZI.K20:Z22.EMay 2020/Dec 2022 Spread-1.342-1.342-1.342-1.3420.0000.00%set 14:24
ZI.N20:N21.EJul 2020/Jul 2021 Spread-0.53-0.53-0.53-0.530.000.00%set 14:24
ZI.N20:N22.EJul 2020/Jul 2022 Spread-1.047-1.047-1.047-1.0470.0000.00%set 14:24
ZI.N20:Z20.EJul 2020/Dec 2020 Spread-0.222-0.222-0.222-0.2220.0000.00%set 14:24
ZI.N20:Z21.EJul 2020/Dec 2021 Spread-0.748-0.748-0.748-0.7480.0000.00%set 14:24
ZI.N20:Z22.EJul 2020/Dec 2022 Spread-1.257-1.257-1.257-1.2570.0000.00%set 14:24
ZI.Z20:N21.EDec 2020/Jul 2021 Spread-0.308-0.308-0.308-0.3080.0000.00%set 14:24
ZI.Z20:N22.EDec 2020/Jul 2022 Spread-0.825-0.825-0.825-0.8250.0000.00%set 14:24
ZI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.526-0.526-0.526-0.5260.0000.00%set 14:24
ZI.Z20:Z22.EDec 2020/Dec 2022 Spread-1.035-1.035-1.035-1.0350.0000.00%set 14:24
ZI.N21:N22.EJul 2021/Jul 2022 Spread-0.517-0.517-0.517-0.5170.0000.00%set 14:24
ZI.N21:Z21.EJul 2021/Dec 2021 Spread-0.218-0.218-0.218-0.2180.0000.00%set 14:24
ZI.N21:Z22.EJul 2021/Dec 2022 Spread-0.727-0.727-0.727-0.7270.0000.00%set 14:24
ZI.Z21:N22.EDec 2021/Jul 2022 Spread-0.299-0.299-0.299-0.2990.0000.00%set 14:24
ZI.Z21:Z22.EDec 2021/Dec 2022 Spread-0.509-0.509-0.509-0.5090.0000.00%set 14:24
ZI.N22:Z22.EJul 2022/Dec 2022 Spread-0.21-0.21-0.21-0.210.000.00%set 14:24
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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