S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.66
+1.62 +3.31%
Gold
1284.655
-3.275 -0.25%
Euro
1.176050
+0.002730 +0.23%
US Dollar
93.415
-0.255 -0.27%
Strong
IntercontinentalExchange/NY Board (NYBOT)Metals › SILVER 5000 OZ (ZI)
MarketContractOpenHighLowLastChangePctTime
ZI.Q17.EAug 2017 (E)16.9816.9816.9816.98-0.05-0.29%set 14:05
ZI.U17.ESep 2017 (E)16.55016.67516.55017.000-0.053-0.31%set 14:05
ZI.V17.EOct 2017 (E)17.02117.02117.02117.021-0.054-0.32%set 14:05
ZI.Z17.EDec 2017 (E)17.08717.08717.08717.087-0.053-0.31%set 14:05
ZI.F18.EJan 2018 (E)17.11817.11817.11817.118-0.053-0.31%set 14:05
ZI.H18.EMar 2018 (E)17.17917.17917.17917.179-0.052-0.30%set 14:05
ZI.K18.EMay 2018 (E)17.24217.24217.24217.242-0.052-0.30%set 14:05
ZI.N18.EJul 2018 (E)17.30517.30517.30517.305-0.052-0.30%set 14:05
ZI.U18.ESep 2018 (E)17.37017.37017.37017.370-0.055-0.32%set 14:05
ZI.Z18.EDec 2018 (E)17.47417.47417.47417.474-0.055-0.31%set 14:05
ZI.F19.EJan 2019 (E)17.52117.52117.52117.521-0.055-0.31%set 14:05
ZI.H19.EMar 2019 (E)17.56317.56317.56317.563-0.055-0.31%set 14:05
ZI.K19.EMay 2019 (E)17.59817.59817.59817.598-0.055-0.31%set 14:05
ZI.N19.EJul 2019 (E)17.63417.63417.63417.634-0.055-0.31%set 14:05
ZI.Z19.EDec 2019 (E)17.82917.82917.82917.829-0.055-0.31%set 14:05
ZI.N20.EJul 2020 (E)18.06018.06018.06018.060-0.055-0.30%set 14:05
ZI.Z20.EDec 2020 (E)18.27218.27218.27218.272-0.055-0.30%set 14:05
ZI.N21.EJul 2021 (E)18.44518.44518.44518.445-0.055-0.30%set 14:05
ZI.Z21.EDec 2021 (E)18.61818.61818.61818.618-0.055-0.30%set 14:05
ZI.N22.EJul 2022 (E)18.79018.79018.79018.790-0.055-0.29%set 14:05
ZI.Q17:F18.EAug 2017/Jan 2018 Spread-0.138-0.138-0.138-0.138+0.0030.00%set 14:05
ZI.Q17:F19.EAug 2017/Jan 2019 Spread-0.541-0.541-0.541-0.541+0.0050.00%set 14:05
ZI.Q17:H18.EAug 2017/Mar 2018 Spread-0.199-0.199-0.199-0.199+0.0020.00%set 14:05
ZI.Q17:H19.EAug 2017/Mar 2019 Spread-0.583-0.583-0.583-0.583+0.0050.00%set 14:05
ZI.Q17:K18.EAug 2017/May 2018 Spread-0.262-0.262-0.262-0.262+0.0020.00%set 14:05
ZI.Q17:N18.EAug 2017/Jul 2018 Spread-0.325-0.325-0.325-0.325+0.0020.00%set 14:05
ZI.Q17:N19.EAug 2017/Jul 2019 Spread-0.654-0.654-0.654-0.654+0.0050.00%set 14:05
ZI.Q17:N20.EAug 2017/Jul 2020 Spread-1.080-1.080-1.080-1.080+0.0050.00%set 14:05
ZI.Q17:N21.EAug 2017/Jul 2021 Spread-1.465-1.465-1.465-1.465+0.0050.00%set 14:05
ZI.Q17:U17.EAug 2017/Sep 2017 Spread-0.020-0.020-0.020-0.020+0.0030.00%set 14:05
ZI.Q17:U18.EAug 2017/Sep 2018 Spread-0.390-0.390-0.390-0.390+0.0050.00%set 14:05
ZI.Q17:Z17.EAug 2017/Dec 2017 Spread-0.107-0.107-0.107-0.107+0.0030.00%set 14:05
ZI.Q17:Z18.EAug 2017/Dec 2018 Spread-0.494-0.494-0.494-0.494+0.0050.00%set 14:05
ZI.Q17:Z19.EAug 2017/Dec 2019 Spread-0.849-0.849-0.849-0.849+0.0050.00%set 14:05
ZI.Q17:Z20.EAug 2017/Dec 2020 Spread-1.292-1.292-1.292-1.292+0.0050.00%set 14:05
ZI.Q17:Z21.EAug 2017/Dec 2021 Spread-1.638-1.638-1.638-1.638+0.0050.00%set 14:05
ZI.U17:F18.ESep 2017/Jan 2018 Spread-0.118-0.118-0.118-0.1180.0000.00%set 14:05
ZI.U17:F19.ESep 2017/Jan 2019 Spread-0.521-0.521-0.521-0.521+0.0020.00%set 14:05
ZI.U17:H18.ESep 2017/Mar 2018 Spread-0.179-0.179-0.179-0.179-0.0010.00%set 14:05
ZI.U17:H19.ESep 2017/Mar 2019 Spread-0.563-0.563-0.563-0.563+0.0020.00%set 14:05
ZI.U17:K18.ESep 2017/May 2018 Spread-0.242-0.242-0.242-0.242-0.0010.00%set 14:05
ZI.U17:N18.ESep 2017/Jul 2018 Spread-0.305-0.305-0.305-0.305-0.0010.00%set 14:05
ZI.U17:N19.ESep 2017/Jul 2019 Spread-0.634-0.634-0.634-0.634+0.0020.00%set 14:05
ZI.U17:N20.ESep 2017/Jul 2020 Spread-1.060-1.060-1.060-1.060+0.0020.00%set 14:05
ZI.U17:N21.ESep 2017/Jul 2021 Spread-1.445-1.445-1.445-1.445+0.0020.00%set 14:05
ZI.U17:U18.ESep 2017/Sep 2018 Spread-0.370-0.370-0.370-0.370+0.0020.00%set 14:05
ZI.U17:Z17.ESep 2017/Dec 2017 Spread-0.087-0.087-0.087-0.0870.0000.00%set 14:05
ZI.U17:Z18.ESep 2017/Dec 2018 Spread-0.474-0.474-0.474-0.474+0.0020.00%set 14:05
ZI.U17:Z19.ESep 2017/Dec 2019 Spread-0.829-0.829-0.829-0.829+0.0020.00%set 14:05
ZI.U17:Z20.ESep 2017/Dec 2020 Spread-1.272-1.272-1.272-1.272+0.0020.00%set 14:05
ZI.U17:Z21.ESep 2017/Dec 2021 Spread-1.618-1.618-1.618-1.618+0.0020.00%set 14:05
ZI.Z17:F18.EDec 2017/Jan 2018 Spread-0.031-0.031-0.031-0.0310.0000.00%set 14:05
ZI.Z17:F19.EDec 2017/Jan 2019 Spread-0.434-0.434-0.434-0.434+0.0020.00%set 14:05
ZI.Z17:H18.EDec 2017/Mar 2018 Spread-0.092-0.092-0.092-0.092-0.0010.00%set 14:05
ZI.Z17:H19.EDec 2017/Mar 2019 Spread-0.476-0.476-0.476-0.476+0.0020.00%set 14:05
ZI.Z17:K18.EDec 2017/May 2018 Spread-0.155-0.155-0.155-0.155-0.0010.00%set 14:05
ZI.Z17:N18.EDec 2017/Jul 2018 Spread-0.218-0.218-0.218-0.218-0.0010.00%set 14:05
ZI.Z17:N19.EDec 2017/Jul 2019 Spread-0.547-0.547-0.547-0.547+0.0020.00%set 14:05
ZI.Z17:N20.EDec 2017/Jul 2020 Spread-0.973-0.973-0.973-0.973+0.0020.00%set 14:05
ZI.Z17:N21.EDec 2017/Jul 2021 Spread-1.358-1.358-1.358-1.358+0.0020.00%set 14:05
ZI.Z17:U18.EDec 2017/Sep 2018 Spread-0.283-0.283-0.283-0.283+0.0020.00%set 14:05
ZI.Z17:Z18.EDec 2017/Dec 2018 Spread-0.387-0.387-0.387-0.387+0.0020.00%set 14:05
ZI.Z17:Z19.EDec 2017/Dec 2019 Spread-0.742-0.742-0.742-0.742+0.0020.00%set 14:05
ZI.Z17:Z20.EDec 2017/Dec 2020 Spread-1.185-1.185-1.185-1.185+0.0020.00%set 14:05
ZI.Z17:Z21.EDec 2017/Dec 2021 Spread-1.531-1.531-1.531-1.531+0.0020.00%set 14:05
ZI.F18:F19.EJan 2018/Jan 2019 Spread-0.403-0.403-0.403-0.403+0.0020.00%set 14:05
ZI.F18:H18.EJan 2018/Mar 2018 Spread-0.061-0.061-0.061-0.061-0.0010.00%set 14:05
ZI.F18:H19.EJan 2018/Mar 2019 Spread-0.445-0.445-0.445-0.445+0.0020.00%set 14:05
ZI.F18:K18.EJan 2018/May 2018 Spread-0.124-0.124-0.124-0.124-0.0010.00%set 14:05
ZI.F18:N18.EJan 2018/Jul 2018 Spread-0.187-0.187-0.187-0.187-0.0010.00%set 14:05
ZI.F18:N19.EJan 2018/Jul 2019 Spread-0.516-0.516-0.516-0.516+0.0020.00%set 14:05
ZI.F18:N20.EJan 2018/Jul 2020 Spread-0.942-0.942-0.942-0.942+0.0020.00%set 14:05
ZI.F18:N21.EJan 2018/Jul 2021 Spread-1.327-1.327-1.327-1.327+0.0020.00%set 14:05
ZI.F18:U18.EJan 2018/Sep 2018 Spread-0.252-0.252-0.252-0.252+0.0020.00%set 14:05
ZI.F18:Z18.EJan 2018/Dec 2018 Spread-0.356-0.356-0.356-0.356+0.0020.00%set 14:05
ZI.F18:Z19.EJan 2018/Dec 2019 Spread-0.711-0.711-0.711-0.711+0.0020.00%set 14:05
ZI.F18:Z20.EJan 2018/Dec 2020 Spread-1.154-1.154-1.154-1.154+0.0020.00%set 14:05
ZI.F18:Z21.EJan 2018/Dec 2021 Spread-1.500-1.500-1.500-1.500+0.0020.00%set 14:05
ZI.H18:F19.EMar 2018/Jan 2019 Spread-0.342-0.342-0.342-0.342+0.0030.00%set 14:05
ZI.H18:H19.EMar 2018/Mar 2019 Spread-0.384-0.384-0.384-0.384+0.0030.00%set 14:05
ZI.H18:K18.EMar 2018/May 2018 Spread-0.063-0.063-0.063-0.0630.0000.00%set 14:05
ZI.H18:N18.EMar 2018/Jul 2018 Spread-0.126-0.126-0.126-0.1260.0000.00%set 14:05
ZI.H18:N19.EMar 2018/Jul 2019 Spread-0.455-0.455-0.455-0.455+0.0030.00%set 14:05
ZI.H18:N20.EMar 2018/Jul 2020 Spread-0.881-0.881-0.881-0.881+0.0030.00%set 14:05
ZI.H18:N21.EMar 2018/Jul 2021 Spread-1.266-1.266-1.266-1.266+0.0030.00%set 14:05
ZI.H18:U18.EMar 2018/Sep 2018 Spread-0.191-0.191-0.191-0.191+0.0030.00%set 14:05
ZI.H18:Z18.EMar 2018/Dec 2018 Spread-0.295-0.295-0.295-0.295+0.0030.00%set 14:05
ZI.H18:Z19.EMar 2018/Dec 2019 Spread-0.650-0.650-0.650-0.650+0.0030.00%set 14:05
ZI.H18:Z20.EMar 2018/Dec 2020 Spread-1.093-1.093-1.093-1.093+0.0030.00%set 14:05
ZI.H18:Z21.EMar 2018/Dec 2021 Spread-1.439-1.439-1.439-1.439+0.0030.00%set 14:05
ZI.K18:F19.EMay 2018/Jan 2019 Spread-0.279-0.279-0.279-0.279+0.0030.00%set 14:05
ZI.K18:H19.EMay 2018/Mar 2019 Spread-0.321-0.321-0.321-0.321+0.0030.00%set 14:05
ZI.K18:N18.EMay 2018/Jul 2018 Spread-0.063-0.063-0.063-0.0630.0000.00%set 14:05
ZI.K18:N19.EMay 2018/Jul 2019 Spread-0.392-0.392-0.392-0.392+0.0030.00%set 14:05
ZI.K18:N20.EMay 2018/Jul 2020 Spread-0.818-0.818-0.818-0.818+0.0030.00%set 14:05
ZI.K18:N21.EMay 2018/Jul 2021 Spread-1.203-1.203-1.203-1.203+0.0030.00%set 14:05
ZI.K18:U18.EMay 2018/Sep 2018 Spread-0.128-0.128-0.128-0.128+0.0030.00%set 14:05
ZI.K18:Z18.EMay 2018/Dec 2018 Spread-0.232-0.232-0.232-0.232+0.0030.00%set 14:05
ZI.K18:Z19.EMay 2018/Dec 2019 Spread-0.587-0.587-0.587-0.587+0.0030.00%set 14:05
ZI.K18:Z20.EMay 2018/Dec 2020 Spread-1.030-1.030-1.030-1.030+0.0030.00%set 14:05
ZI.K18:Z21.EMay 2018/Dec 2021 Spread-1.376-1.376-1.376-1.376+0.0030.00%set 14:05
ZI.N18:F19.EJul 2018/Jan 2019 Spread-0.216-0.216-0.216-0.216+0.0030.00%set 14:05
ZI.N18:H19.EJul 2018/Mar 2019 Spread-0.258-0.258-0.258-0.258+0.0030.00%set 14:05
ZI.N18:N19.EJul 2018/Jul 2019 Spread-0.329-0.329-0.329-0.329+0.0030.00%set 14:05
ZI.N18:N20.EJul 2018/Jul 2020 Spread-0.755-0.755-0.755-0.755+0.0030.00%set 14:05
ZI.N18:N21.EJul 2018/Jul 2021 Spread-1.140-1.140-1.140-1.140+0.0030.00%set 14:05
ZI.N18:U18.EJul 2018/Sep 2018 Spread-0.065-0.065-0.065-0.065+0.0030.00%set 14:05
ZI.N18:Z18.EJul 2018/Dec 2018 Spread-0.169-0.169-0.169-0.169+0.0030.00%set 14:05
ZI.N18:Z19.EJul 2018/Dec 2019 Spread-0.524-0.524-0.524-0.524+0.0030.00%set 14:05
ZI.N18:Z20.EJul 2018/Dec 2020 Spread-0.967-0.967-0.967-0.967+0.0030.00%set 14:05
ZI.N18:Z21.EJul 2018/Dec 2021 Spread-1.313-1.313-1.313-1.313+0.0030.00%set 14:05
ZI.U18:F19.ESep 2018/Jan 2019 Spread-0.151-0.151-0.151-0.1510.0000.00%set 14:05
ZI.U18:H19.ESep 2018/Mar 2019 Spread-0.193-0.193-0.193-0.1930.0000.00%set 14:05
ZI.U18:N19.ESep 2018/Jul 2019 Spread-0.264-0.264-0.264-0.2640.0000.00%set 14:05
ZI.U18:N20.ESep 2018/Jul 2020 Spread-0.69-0.69-0.69-0.690.000.00%set 14:05
ZI.U18:N21.ESep 2018/Jul 2021 Spread-1.075-1.075-1.075-1.0750.0000.00%set 14:05
ZI.U18:Z18.ESep 2018/Dec 2018 Spread-0.104-0.104-0.104-0.1040.0000.00%set 14:05
ZI.U18:Z19.ESep 2018/Dec 2019 Spread-0.459-0.459-0.459-0.4590.0000.00%set 14:05
ZI.U18:Z20.ESep 2018/Dec 2020 Spread-0.902-0.902-0.902-0.9020.0000.00%set 14:05
ZI.U18:Z21.ESep 2018/Dec 2021 Spread-1.248-1.248-1.248-1.2480.0000.00%set 14:05
ZI.Z18:F19.EDec 2018/Jan 2019 Spread-0.047-0.047-0.047-0.0470.0000.00%set 14:05
ZI.Z18:H19.EDec 2018/Mar 2019 Spread-0.089-0.089-0.089-0.0890.0000.00%set 14:05
ZI.Z18:N19.EDec 2018/Jul 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:05
ZI.Z18:N20.EDec 2018/Jul 2020 Spread-0.586-0.586-0.586-0.5860.0000.00%set 14:05
ZI.Z18:N21.EDec 2018/Jul 2021 Spread-0.971-0.971-0.971-0.9710.0000.00%set 14:05
ZI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.355-0.355-0.355-0.3550.0000.00%set 14:05
ZI.Z18:Z20.EDec 2018/Dec 2020 Spread-0.798-0.798-0.798-0.7980.0000.00%set 14:05
ZI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.144-1.144-1.144-1.1440.0000.00%set 14:05
ZI.F19:H19.EJan 2019/Mar 2019 Spread-0.042-0.042-0.042-0.0420.0000.00%set 14:05
ZI.F19:N19.EJan 2019/Jul 2019 Spread-0.113-0.113-0.113-0.1130.0000.00%set 14:05
ZI.F19:N20.EJan 2019/Jul 2020 Spread-0.539-0.539-0.539-0.5390.0000.00%set 14:05
ZI.F19:N21.EJan 2019/Jul 2021 Spread-0.924-0.924-0.924-0.9240.0000.00%set 14:05
ZI.F19:Z19.EJan 2019/Dec 2019 Spread-0.308-0.308-0.308-0.3080.0000.00%set 14:05
ZI.F19:Z20.EJan 2019/Dec 2020 Spread-0.751-0.751-0.751-0.7510.0000.00%set 14:05
ZI.F19:Z21.EJan 2019/Dec 2021 Spread-1.097-1.097-1.097-1.0970.0000.00%set 14:05
ZI.H19:N19.EMar 2019/Jul 2019 Spread-0.071-0.071-0.071-0.0710.0000.00%set 14:05
ZI.H19:N20.EMar 2019/Jul 2020 Spread-0.497-0.497-0.497-0.4970.0000.00%set 14:05
ZI.H19:N21.EMar 2019/Jul 2021 Spread-0.882-0.882-0.882-0.8820.0000.00%set 14:05
ZI.H19:Z19.EMar 2019/Dec 2019 Spread-0.266-0.266-0.266-0.2660.0000.00%set 14:05
ZI.H19:Z20.EMar 2019/Dec 2020 Spread-0.709-0.709-0.709-0.7090.0000.00%set 14:05
ZI.H19:Z21.EMar 2019/Dec 2021 Spread-1.055-1.055-1.055-1.0550.0000.00%set 14:05
ZI.N19:N20.EJul 2019/Jul 2020 Spread-0.426-0.426-0.426-0.4260.0000.00%set 14:05
ZI.N19:N21.EJul 2019/Jul 2021 Spread-0.811-0.811-0.811-0.8110.0000.00%set 14:05
ZI.N19:Z19.EJul 2019/Dec 2019 Spread-0.195-0.195-0.195-0.1950.0000.00%set 14:05
ZI.N19:Z20.EJul 2019/Dec 2020 Spread-0.638-0.638-0.638-0.6380.0000.00%set 14:05
ZI.N19:Z21.EJul 2019/Dec 2021 Spread-0.984-0.984-0.984-0.9840.0000.00%set 14:05
ZI.Z19:N20.EDec 2019/Jul 2020 Spread-0.231-0.231-0.231-0.2310.0000.00%set 14:05
ZI.Z19:N21.EDec 2019/Jul 2021 Spread-0.616-0.616-0.616-0.6160.0000.00%set 14:05
ZI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.443-0.443-0.443-0.4430.0000.00%set 14:05
ZI.Z19:Z21.EDec 2019/Dec 2021 Spread-0.789-0.789-0.789-0.7890.0000.00%set 14:05
ZI.N20:N21.EJul 2020/Jul 2021 Spread-0.385-0.385-0.385-0.3850.0000.00%set 14:05
ZI.N20:Z20.EJul 2020/Dec 2020 Spread-0.212-0.212-0.212-0.2120.0000.00%set 14:05
ZI.N20:Z21.EJul 2020/Dec 2021 Spread-0.558-0.558-0.558-0.5580.0000.00%set 14:05
ZI.Z20:N21.EDec 2020/Jul 2021 Spread-0.173-0.173-0.173-0.1730.0000.00%set 14:05
ZI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.346-0.346-0.346-0.3460.0000.00%set 14:05
ZI.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.