S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
50.10
+0.30 +0.60%
Gold
1266.725
-0.890 -0.07%
Euro
1.11803
+0.00129 +0.12%
US Dollar
97.429
-0.068 -0.07%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.N17.EJul 2017 (E)17.337517.375017.325017.3750+0.0500+0.29%10:10
QI.U17.ESep 2017 (E)16.450016.450016.450017.4000+0.1375+0.79%set 13:44
QI.Z17.EDec 2017 (E)16.737516.950016.737517.5000+0.1375+0.79%set 13:44
QI.F18.EJan 2018 (E)18.75018.75018.75017.525+0.125+0.71%set 13:44
QI.H18.EMar 2018 (E)17.60017.60017.60017.600+0.125+0.71%set 13:44
QI.K18.EMay 2018 (E)17.662517.662517.662517.6625+0.1250+0.71%set 13:44
QI.N18.EJul 2018 (E)17.737517.737517.737517.7375+0.1250+0.70%set 13:44
QI.U18.ESep 2018 (E)17.025017.025017.025017.8125+0.1250+0.70%set 13:44
QI.Z18.EDec 2018 (E)17.92517.92517.92517.925+0.125+0.70%set 13:44
QI.F19.EJan 2019 (E)17.975017.975017.975017.9750+0.1375+0.77%set 13:44
QI.H19.EMar 2019 (E)18.012518.012518.012518.0125+0.1375+0.76%set 13:44
QI.N17:F18.EJul 2017/Jan 2018 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 14:02
QI.N17:Z18.EJul 2017/Dec 2018 Spread-0.6125-0.6125-0.6125-0.61250.00000.00%set 14:02
QI.N17:F19.EJul 2017/Jan 2019 Spread-0.65-0.65-0.65-0.650.000.00%set 17:37
QI.N17:H18.EJul 2017/Mar 2018 Spread-0.2875-0.2875-0.2875-0.28750.00000.00%set 14:02
QI.N17:H19.EJul 2017/Mar 2019 Spread-0.7000-0.7000-0.7000-0.7000-0.01250.00%set 14:02
QI.N17:K18.EJul 2017/May 2018 Spread-0.35-0.35-0.35-0.350.000.00%set 14:01
QI.N17:Z17.EJul 2017/Dec 2017 Spread-0.1750-0.1625-0.1750-0.1875-0.01250.00%set 14:01
QI.N17:U17.EJul 2017/Sep 2017 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
QI.N17:U18.EJul 2017/Sep 2018 Spread-0.625-0.625-0.625-0.5000.0000.00%set 14:01
QI.N17:N18.EJul 2017/Jul 2018 Spread-0.425-0.425-0.425-0.4250.0000.00%set 14:02
QI.U17:Z17.ESep 2017/Dec 2017 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%set 14:01
QI.U17:F18.ESep 2017/Jan 2018 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 14:02
QI.U17:F19.ESep 2017/Jan 2019 Spread-0.575-0.575-0.575-0.5750.0000.00%set 17:37
QI.U17:H19.ESep 2017/Mar 2019 Spread-0.625-0.625-0.625-0.6250.0000.00%set 14:02
QI.U17:K18.ESep 2017/May 2018 Spread-0.275-0.275-0.275-0.2750.0000.00%set 14:01
QI.U17:N18.ESep 2017/Jul 2018 Spread-0.35-0.35-0.35-0.350.000.00%set 14:02
QI.U17:U18.ESep 2017/Sep 2018 Spread-0.425-0.425-0.425-0.4250.0000.00%set 14:01
QI.U17:Z18.ESep 2017/Dec 2018 Spread-0.5375-0.5375-0.5375-0.53750.00000.00%set 14:02
QI.U17:H18.ESep 2017/Mar 2018 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 14:02
QI.Z17:F18.EDec 2017/Jan 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 14:02
QI.Z17:F19.EDec 2017/Jan 2019 Spread-0.475-0.475-0.475-0.4750.0000.00%set 17:37
QI.Z17:H18.EDec 2017/Mar 2018 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%set 14:02
QI.Z17:H19.EDec 2017/Mar 2019 Spread-0.5125-0.5125-0.5125-0.5125+0.01250.00%set 17:37
QI.Z17:N18.EDec 2017/Jul 2018 Spread-0.25-0.25-0.25-0.250.000.00%set 14:02
QI.Z17:K18.EDec 2017/May 2018 Spread-0.175-0.175-0.175-0.1750.0000.00%set 14:01
QI.Z17:U18.EDec 2017/Sep 2018 Spread-0.325-0.325-0.325-0.3250.0000.00%set 14:01
QI.Z17:Z18.EDec 2017/Dec 2018 Spread-0.4375-0.4375-0.4375-0.43750.00000.00%set 14:02
QI.F18:F19.EJan 2018/Jan 2019 Spread-0.45-0.45-0.45-0.450.000.00%set 17:37
QI.F18:K18.EJan 2018/May 2018 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:37
QI.F18:H19.EJan 2018/Mar 2019 Spread-0.4875-0.4875-0.4875-0.48750.00000.00%set 17:37
QI.F18:N18.EJan 2018/Jul 2018 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 17:37
QI.F18:U18.EJan 2018/Sep 2018 Spread-0.2875-0.2875-0.2875-0.28750.00000.00%set 17:37
QI.F18:Z18.EJan 2018/Dec 2018 Spread-0.4-0.4-0.4-0.40.00.00%set 17:37
QI.F18:H18.EJan 2018/Mar 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
QI.H18:F19.EMar 2018/Jan 2019 Spread-0.375-0.375-0.375-0.3750.0000.00%set 17:37
QI.H18:N18.EMar 2018/Jul 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 14:02
QI.H18:H19.EMar 2018/Mar 2019 Spread-0.4125-0.4125-0.4125-0.41250.00000.00%set 17:37
QI.H18:U18.EMar 2018/Sep 2018 Spread-0.225-0.225-0.225-0.2250.0000.00%set 14:01
QI.H18:K18.EMar 2018/May 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 14:01
QI.H18:Z18.EMar 2018/Dec 2018 Spread-0.325-0.325-0.325-0.3250.0000.00%set 17:37
QI.K18:F19.EMay 2018/Jan 2019 Spread-0.3125-0.3125-0.3125-0.31250.00000.00%set 17:37
QI.K18:H19.EMay 2018/Mar 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 17:37
QI.K18:U18.EMay 2018/Sep 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 17:37
QI.K18:Z18.EMay 2018/Dec 2018 Spread-0.2625-0.2625-0.2625-0.26250.00000.00%set 17:37
QI.K18:N18.EMay 2018/Jul 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
QI.N18:U18.EJul 2018/Sep 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
QI.N18:F19.EJul 2018/Jan 2019 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 17:37
QI.N18:Z18.EJul 2018/Dec 2018 Spread-0.1875-0.1875-0.1875-0.18750.00000.00%set 17:37
QI.N18:H19.EJul 2018/Mar 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:37
QI.U18:Z18.ESep 2018/Dec 2018 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%set 17:37
QI.U18:H19.ESep 2018/Mar 2019 Spread-0.2-0.2-0.2-0.20.00.00%set 17:37
QI.U18:F19.ESep 2018/Jan 2019 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 17:37
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 17:37
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 14:02
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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