S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
0.0 0.00%
Euro
1.17815
0.00000 0.00%
US Dollar
93.695
+0.540 +0.58%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.Z17.EDec 2017 (E)17.312517.312517.037517.0750-0.1750-1.03%set 15:41
QI.F18.EJan 2018 (E)17.400017.400017.400017.1125-0.1750-1.02%set 13:32
QI.H18.EMar 2018 (E)17.15017.15017.15017.175-0.175-1.02%set 13:32
QI.K18.EMay 2018 (E)17.950017.950017.950017.2375-0.1750-1.02%set 13:32
QI.N18.EJul 2018 (E)17.32517.32517.30017.300-0.175-1.01%set 13:32
QI.U18.ESep 2018 (E)17.025017.025017.025017.3625-0.1750-1.01%set 13:32
QI.Z18.EDec 2018 (E)17.00017.00017.00017.450-0.175-1.00%set 13:32
QI.F19.EJan 2019 (E)17.500017.500017.500017.5000-0.1875-1.07%set 13:32
QI.H19.EMar 2019 (E)17.450017.450017.450017.5500-0.2875-1.65%set 13:32
QI.K19.EMay 2019 (E)17.612517.612517.612517.6125-0.1875-1.06%set 13:32
QI.N19.EJul 2019 (E)17.612517.612517.612517.6750-0.1750-0.99%set 13:32
QI.Z17:F19.EDec 2017/Jan 2019 Spread-0.4250-0.4250-0.4250-0.4250+0.01250.00%set 17:38
QI.Z17:N19.EDec 2017/Jul 2019 Spread-0.6000-0.6000-0.6000-0.6000+0.01250.00%set 17:38
QI.Z17:K19.EDec 2017/May 2019 Spread-0.5375-0.5375-0.5375-0.5375+0.01250.00%set 17:38
QI.Z17:K18.EDec 2017/May 2018 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 17:38
QI.Z17:H19.EDec 2017/Mar 2019 Spread-0.4000-0.4000-0.4000-0.4750+0.01250.00%set 17:38
QI.Z17:H18.EDec 2017/Mar 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:38
QI.Z17:F18.EDec 2017/Jan 2018 Spread-0.0250-0.0250-0.0250-0.03750.00000.00%set 17:38
QI.Z17:N18.EDec 2017/Jul 2018 Spread-0.2375-0.2375-0.2375-0.22500.00000.00%set 17:38
QI.Z17:U18.EDec 2017/Sep 2018 Spread-0.2875-0.2875-0.2875-0.28750.00000.00%set 17:38
QI.Z17:Z18.EDec 2017/Dec 2018 Spread-0.4125-0.4125-0.4125-0.3750+0.01250.00%set 17:38
QI.F18:F19.EJan 2018/Jan 2019 Spread-0.3875-0.3875-0.3875-0.3875+0.01250.00%set 17:38
QI.F18:H18.EJan 2018/Mar 2018 Spread-0.0625-0.0625-0.0625-0.0625+0.01250.00%set 17:38
QI.F18:H19.EJan 2018/Mar 2019 Spread-0.4375-0.4375-0.4375-0.4375+0.01250.00%set 17:38
QI.F18:K19.EJan 2018/May 2019 Spread-0.5000-0.5000-0.5000-0.5000+0.01250.00%set 17:38
QI.F18:K18.EJan 2018/May 2018 Spread-0.1250-0.1250-0.1250-0.1250+0.01250.00%set 17:38
QI.F18:N18.EJan 2018/Jul 2018 Spread-0.1875-0.1875-0.1875-0.1875+0.01250.00%set 17:38
QI.F18:Z18.EJan 2018/Dec 2018 Spread-0.3375-0.3375-0.3375-0.3375+0.01250.00%set 17:38
QI.F18:U18.EJan 2018/Sep 2018 Spread-0.2500-0.2500-0.2500-0.2500+0.01250.00%set 17:38
QI.F18:N19.EJan 2018/Jul 2019 Spread-0.5625-0.5625-0.5625-0.5625+0.01250.00%set 17:38
QI.H18:N19.EMar 2018/Jul 2019 Spread-0.5000-0.5000-0.5000-0.5000+0.01250.00%set 17:38
QI.H18:N18.EMar 2018/Jul 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:38
QI.H18:K18.EMar 2018/May 2018 Spread-0.0625-0.0625-0.0625-0.0625+0.01250.00%set 17:37
QI.H18:U18.EMar 2018/Sep 2018 Spread-0.1875-0.1875-0.1875-0.18750.00000.00%set 17:38
QI.H18:Z18.EMar 2018/Dec 2018 Spread-0.2750-0.2750-0.2750-0.2750+0.01250.00%set 17:38
QI.H18:H19.EMar 2018/Mar 2019 Spread-0.3750-0.3750-0.3750-0.3750+0.01250.00%set 17:38
QI.H18:F19.EMar 2018/Jan 2019 Spread-0.3250-0.3250-0.3250-0.3250+0.01250.00%set 17:38
QI.H18:K19.EMar 2018/May 2019 Spread-0.4375-0.4375-0.4375-0.4375+0.01250.00%set 17:38
QI.K18:Z18.EMay 2018/Dec 2018 Spread-0.2125-0.2125-0.2125-0.2125+0.01250.00%set 17:38
QI.K18:U18.EMay 2018/Sep 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:38
QI.K18:N19.EMay 2018/Jul 2019 Spread-0.4375-0.4375-0.4375-0.4375+0.01250.00%set 17:38
QI.K18:N18.EMay 2018/Jul 2018 Spread-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:38
QI.K18:K19.EMay 2018/May 2019 Spread-0.3750-0.3750-0.3750-0.3750+0.01250.00%set 17:38
QI.K18:H19.EMay 2018/Mar 2019 Spread-0.3125-0.3125-0.3125-0.3125+0.01250.00%set 17:38
QI.K18:F19.EMay 2018/Jan 2019 Spread-0.2625-0.2625-0.2625-0.2625+0.01250.00%set 17:38
QI.N18:K19.EJul 2018/May 2019 Spread-0.3125-0.3125-0.3125-0.3125+0.01250.00%set 17:38
QI.N18:U18.EJul 2018/Sep 2018 Spread-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:38
QI.N18:F19.EJul 2018/Jan 2019 Spread-0.2000-0.2000-0.2000-0.2000+0.01250.00%set 17:38
QI.N18:Z18.EJul 2018/Dec 2018 Spread-0.1500-0.1500-0.1500-0.1500+0.01250.00%set 17:38
QI.N18:H19.EJul 2018/Mar 2019 Spread-0.2500-0.2500-0.2500-0.2500+0.01250.00%set 17:38
QI.N18:N19.EJul 2018/Jul 2019 Spread-0.3750-0.3750-0.3750-0.3750+0.01250.00%set 17:38
QI.U18:Z18.ESep 2018/Dec 2018 Spread-0.0875-0.0875-0.0875-0.0875+0.01250.00%set 17:38
QI.U18:F19.ESep 2018/Jan 2019 Spread-0.1375-0.1375-0.1375-0.1375+0.01250.00%set 17:38
QI.U18:N19.ESep 2018/Jul 2019 Spread-0.3125-0.3125-0.3125-0.3125+0.01250.00%set 17:38
QI.U18:K19.ESep 2018/May 2019 Spread-0.2500-0.2500-0.2500-0.2500+0.01250.00%set 17:38
QI.U18:H19.ESep 2018/Mar 2019 Spread-0.1875-0.1875-0.1875-0.1875+0.01250.00%set 17:38
QI.Z18:K19.EDec 2018/May 2019 Spread-0.1625-0.1625-0.1625-0.1625+0.01250.00%set 17:38
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.1000-0.1000-0.1000-0.1000+0.01250.00%set 17:38
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.0500-0.0500-0.0500-0.0500+0.01250.00%set 17:38
QI.Z18:N19.EDec 2018/Jul 2019 Spread-0.225-0.225-0.225-0.2250.0000.00%set 17:38
QI.F19:N19.EJan 2019/Jul 2019 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:38
QI.F19:K19.EJan 2019/May 2019 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%set 17:38
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.0500-0.0500-0.0500-0.0500+0.01250.00%set 17:38
QI.H19:K19.EMar 2019/May 2019 Spread-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:38
QI.H19:N19.EMar 2019/Jul 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:38
QI.K19:N19.EMay 2019/Jul 2019 Spread-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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