S&P 500
2675.81
+23.80 +0.90%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.07%
Crude Oil
57.36
+0.28 +0.49%
Gold
1256.335
+1.615 +0.13%
Euro
1.175555
-0.002720 -0.23%
US Dollar
93.936
+0.247 +0.26%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.F18.EJan 2018 (E)16.025016.075015.800015.9875+0.1250+0.79%set 18:01
QI.H18.EMar 2018 (E)15.925016.100015.925016.0625+0.1250+0.78%set 15:24
QI.K18.EMay 2018 (E)16.500016.662516.500016.1375+0.1375+0.86%set 18:01
QI.N18.EJul 2018 (E)17.40017.40017.40016.200+0.125+0.77%set 18:01
QI.U18.ESep 2018 (E)16.500016.500016.500016.2750+0.1375+0.85%set 18:01
QI.Z18.EDec 2018 (E)17.00017.00017.00016.375+0.125+0.77%set 18:01
QI.F19.EJan 2019 (E)16.40016.40016.40016.400+0.125+0.77%set 13:27
QI.H19.EMar 2019 (E)17.45017.45017.45016.475+0.125+0.76%set 18:01
QI.K19.EMay 2019 (E)16.537516.537516.537516.5375+0.1250+0.76%set 18:01
QI.N19.EJul 2019 (E)17.612517.612517.612516.6125+0.1250+0.76%set 18:01
QI.U19.ESep 2019 (E)16.67516.67516.67516.675+0.125+0.76%set 18:01
QI.F18:F19.EJan 2018/Jan 2019 Spread-0.4125-0.4125-0.4125-0.4125+0.01250.00%set 17:42
QI.F18:H18.EJan 2018/Mar 2018 Spread-0.0750-0.0625-0.0750-0.07500.00000.00%set 17:42
QI.F18:U18.EJan 2018/Sep 2018 Spread-0.2875-0.2875-0.2875-0.28750.00000.00%set 19:12
QI.F18:N19.EJan 2018/Jul 2019 Spread-0.625-0.625-0.625-0.6250.0000.00%set 17:42
QI.F18:H19.EJan 2018/Mar 2019 Spread-0.4875-0.4875-0.4875-0.48750.00000.00%set 19:13
QI.F18:K18.EJan 2018/May 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 19:12
QI.F18:K19.EJan 2018/May 2019 Spread-0.5500-0.5500-0.5500-0.5500+0.01250.00%set 17:42
QI.F18:Z18.EJan 2018/Dec 2018 Spread-0.3875-0.3875-0.3875-0.38750.00000.00%set 19:12
QI.F18:U19.EJan 2018/Sep 2019 Spread-0.6875-0.6875-0.6875-0.68750.00000.00%set 17:42
QI.F18:N18.EJan 2018/Jul 2018 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 17:42
QI.H18:Z18.EMar 2018/Dec 2018 Spread-0.3125-0.3125-0.3125-0.31250.00000.00%set 17:42
QI.H18:U19.EMar 2018/Sep 2019 Spread-0.625-0.625-0.625-0.6250.0000.00%set 19:13
QI.H18:U18.EMar 2018/Sep 2018 Spread-0.2250-0.2250-0.2250-0.21250.00000.00%set 17:41
QI.H18:N19.EMar 2018/Jul 2019 Spread-0.5500-0.5500-0.5500-0.5500+0.01250.00%set 17:42
QI.H18:N18.EMar 2018/Jul 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 19:13
QI.H18:K19.EMar 2018/May 2019 Spread-0.4875-0.4875-0.4875-0.48750.00000.00%set 19:12
QI.H18:K18.EMar 2018/May 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:41
QI.H18:H19.EMar 2018/Mar 2019 Spread-0.4125-0.4125-0.4125-0.41250.00000.00%set 17:42
QI.H18:F19.EMar 2018/Jan 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 19:12
QI.K18:U18.EMay 2018/Sep 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 19:12
QI.K18:U19.EMay 2018/Sep 2019 Spread-0.55-0.55-0.55-0.550.000.00%set 17:42
QI.K18:Z18.EMay 2018/Dec 2018 Spread-0.25-0.25-0.25-0.250.000.00%set 19:12
QI.K18:N19.EMay 2018/Jul 2019 Spread-0.4875-0.4875-0.4875-0.48750.00000.00%set 19:12
QI.K18:N18.EMay 2018/Jul 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
QI.K18:K19.EMay 2018/May 2019 Spread-0.4125-0.4125-0.4125-0.41250.00000.00%set 17:42
QI.K18:H19.EMay 2018/Mar 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 19:13
QI.K18:F19.EMay 2018/Jan 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:42
QI.N18:Z18.EJul 2018/Dec 2018 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:42
QI.N18:U19.EJul 2018/Sep 2019 Spread-0.4875-0.4875-0.4875-0.48750.00000.00%set 19:13
QI.N18:U18.EJul 2018/Sep 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:41
QI.N18:N19.EJul 2018/Jul 2019 Spread-0.4125-0.4125-0.4125-0.41250.00000.00%set 17:42
QI.N18:K19.EJul 2018/May 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 19:13
QI.N18:H19.EJul 2018/Mar 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:42
QI.N18:F19.EJul 2018/Jan 2019 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 19:12
QI.U18:H19.ESep 2018/Mar 2019 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 19:13
QI.U18:K19.ESep 2018/May 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:42
QI.U18:N19.ESep 2018/Jul 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 19:12
QI.U18:U19.ESep 2018/Sep 2019 Spread-0.4125-0.4125-0.4125-0.41250.00000.00%set 17:42
QI.U18:F19.ESep 2018/Jan 2019 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:42
QI.U18:Z18.ESep 2018/Dec 2018 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%set 19:12
QI.Z18:K19.EDec 2018/May 2019 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:42
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:42
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 19:12
QI.Z18:N19.EDec 2018/Jul 2019 Spread-0.25-0.25-0.25-0.250.000.00%set 19:12
QI.Z18:U19.EDec 2018/Sep 2019 Spread-0.3125-0.3125-0.3125-0.31250.00000.00%set 19:13
QI.F19:N19.EJan 2019/Jul 2019 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 17:42
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
QI.F19:K19.EJan 2019/May 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 19:12
QI.F19:U19.EJan 2019/Sep 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:42
QI.H19:K19.EMar 2019/May 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
QI.H19:N19.EMar 2019/Jul 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 19:12
QI.H19:U19.EMar 2019/Sep 2019 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 19:13
QI.K19:U19.EMay 2019/Sep 2019 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:42
QI.K19:N19.EMay 2019/Jul 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
QI.N19:Z19.EJul 2019/Dec 2019 Spread0.32950.32950.32950.32950.00%set 19:13
QI.N19:U19.EJul 2019/Sep 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 19:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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