S&P 500
2341.59
-2.39 -0.10%
Dow Indu
20550.98
-45.74 -0.22%
Nasdaq
5840.14
+11.40 +0.20%
Crude Oil
47.86
+0.13 +0.27%
Gold
1255.375
-1.245 -0.10%
Euro
1.086620
+0.002040 +0.19%
US Dollar
99.225
-0.046 -0.05%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.K17.EMay 2017 (E)17.825018.125017.825018.1125+0.3625+2.04%set 16:10
QI.N17.EJul 2017 (E)17.412517.550017.375018.1875+0.3625+2.03%set 18:01
QI.U17.ESep 2017 (E)19.650019.650019.462518.2500+0.3625+2.03%set 18:01
QI.Z17.EDec 2017 (E)17.812517.812517.812518.3500+0.3625+2.01%set 18:01
QI.F18.EJan 2018 (E)18.387518.387518.387518.3875+0.3625+2.01%set 18:01
QI.H18.EMar 2018 (E)18.450018.450018.450018.4500+0.3625+2.00%set 18:01
QI.K18.EMay 2018 (E)18.512518.512518.512518.5125+0.3625+2.00%set 18:01
QI.N18.EJul 2018 (E)18.57518.57518.57518.575+0.350+1.92%set 18:01
QI.U18.ESep 2018 (E)18.650018.650018.650018.6500+0.3625+1.98%set 18:01
QI.Z18.EDec 2018 (E)18.750018.750018.750018.7500+0.3625+1.97%set 18:01
QI.F19.EJan 2019 (E)18.812518.812518.812518.8125+0.3625+1.96%set 13:35
QI.K17:N17.EMay 2017/Jul 2017 Spread-0.0750-0.0625-0.0750-0.07500.00000.00%set 17:39
QI.K17:N18.EMay 2017/Jul 2018 Spread-0.4625-0.4625-0.4625-0.4625+0.01250.00%set 17:39
QI.K17:U17.EMay 2017/Sep 2017 Spread-0.1375-0.1375-0.1375-0.1375+0.01250.00%set 14:02
QI.K17:U18.EMay 2017/Sep 2018 Spread-0.5375-0.5375-0.5375-0.53750.00000.00%set 17:38
QI.K17:Z17.EMay 2017/Dec 2017 Spread-0.2500-0.2500-0.2500-0.2375+0.01250.00%set 14:02
QI.K17:Z18.EMay 2017/Dec 2018 Spread-0.6375-0.6375-0.6375-0.6375+0.01250.00%set 14:02
QI.K17:K18.EMay 2017/May 2018 Spread-0.4000-0.4000-0.4000-0.4000+0.01250.00%set 14:01
QI.K17:H18.EMay 2017/Mar 2018 Spread-0.3375-0.3375-0.3375-0.3375+0.01250.00%set 14:02
QI.K17:F18.EMay 2017/Jan 2018 Spread-0.2750-0.2750-0.2750-0.2750+0.01250.00%set 14:02
QI.K17:F19.EMay 2017/Jan 2019 Spread-0.7000-0.7000-0.7000-0.7000+0.01250.00%set 14:01
QI.N17:K18.EJul 2017/May 2018 Spread-0.3250-0.3250-0.3250-0.3250+0.01250.00%set 14:01
QI.N17:F18.EJul 2017/Jan 2018 Spread-0.2000-0.2000-0.2000-0.2000+0.01250.00%set 14:02
QI.N17:F19.EJul 2017/Jan 2019 Spread-0.6250-0.6250-0.6250-0.6250+0.01250.00%set 14:02
QI.N17:H18.EJul 2017/Mar 2018 Spread-0.2625-0.2625-0.2625-0.2625+0.01250.00%set 14:02
QI.N17:Z18.EJul 2017/Dec 2018 Spread-0.5625-0.5625-0.5625-0.5625+0.01250.00%set 14:02
QI.N17:U18.EJul 2017/Sep 2018 Spread-0.4625-0.4625-0.4625-0.4625+0.01250.00%set 14:01
QI.N17:U17.EJul 2017/Sep 2017 Spread-0.0625-0.0625-0.0625-0.0625+0.01250.00%set 14:02
QI.N17:N18.EJul 2017/Jul 2018 Spread-0.3875-0.3875-0.3875-0.3875+0.01250.00%set 17:39
QI.N17:Z17.EJul 2017/Dec 2017 Spread-0.1625-0.1625-0.1625-0.1625+0.01250.00%set 14:02
QI.U17:K18.ESep 2017/May 2018 Spread-0.2625-0.2625-0.2625-0.2625+0.01250.00%set 14:01
QI.U17:Z18.ESep 2017/Dec 2018 Spread-0.5-0.5-0.5-0.50.00.00%set 17:38
QI.U17:Z17.ESep 2017/Dec 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:38
QI.U17:U18.ESep 2017/Sep 2018 Spread-0.4-0.4-0.4-0.40.00.00%set 17:38
QI.U17:N18.ESep 2017/Jul 2018 Spread-0.3250-0.3250-0.3250-0.3250+0.01250.00%set 17:39
QI.U17:F18.ESep 2017/Jan 2018 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:38
QI.U17:H18.ESep 2017/Mar 2018 Spread-0.2-0.2-0.2-0.20.00.00%set 17:39
QI.U17:F19.ESep 2017/Jan 2019 Spread-0.5625-0.5625-0.5625-0.56250.00000.00%set 17:38
QI.Z17:H18.EDec 2017/Mar 2018 Spread-0.1000-0.1000-0.1000-0.1000+0.01250.00%set 14:02
QI.Z17:F19.EDec 2017/Jan 2019 Spread-0.4625-0.4625-0.4625-0.46250.00000.00%set 17:38
QI.Z17:F18.EDec 2017/Jan 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:39
QI.Z17:K18.EDec 2017/May 2018 Spread-0.1625-0.1625-0.1625-0.1625+0.01250.00%set 14:01
QI.Z17:N18.EDec 2017/Jul 2018 Spread-0.2250-0.2250-0.2250-0.2250+0.01250.00%set 17:39
QI.Z17:Z18.EDec 2017/Dec 2018 Spread-0.4-0.4-0.4-0.40.00.00%set 17:38
QI.Z17:U18.EDec 2017/Sep 2018 Spread-0.3-0.3-0.3-0.30.00.00%set 17:38
QI.F18:F19.EJan 2018/Jan 2019 Spread-0.425-0.425-0.425-0.4250.0000.00%set 17:38
QI.F18:K18.EJan 2018/May 2018 Spread-0.1250-0.1250-0.1250-0.1250+0.01250.00%set 14:01
QI.F18:H18.EJan 2018/Mar 2018 Spread-0.0625-0.0625-0.0625-0.0625+0.01250.00%set 14:02
QI.F18:Z18.EJan 2018/Dec 2018 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 17:38
QI.F18:N18.EJan 2018/Jul 2018 Spread-0.1875-0.1875-0.1875-0.1875+0.01250.00%set 17:39
QI.F18:U18.EJan 2018/Sep 2018 Spread-0.2625-0.2625-0.2625-0.26250.00000.00%set 17:38
QI.H18:N18.EMar 2018/Jul 2018 Spread-0.1250-0.1250-0.1250-0.1250+0.01250.00%set 17:39
QI.H18:K18.EMar 2018/May 2018 Spread-0.0625-0.0625-0.0625-0.0625+0.01250.00%set 14:01
QI.H18:Z18.EMar 2018/Dec 2018 Spread-0.3-0.3-0.3-0.30.00.00%set 17:38
QI.H18:F19.EMar 2018/Jan 2019 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 17:38
QI.H18:U18.EMar 2018/Sep 2018 Spread-0.2-0.2-0.2-0.20.00.00%set 17:38
QI.K18:U18.EMay 2018/Sep 2018 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:38
QI.K18:Z18.EMay 2018/Dec 2018 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 17:38
QI.K18:N18.EMay 2018/Jul 2018 Spread-0.0625-0.0625-0.0625-0.0625+0.01250.00%set 17:39
QI.K18:F19.EMay 2018/Jan 2019 Spread-0.3-0.3-0.3-0.30.00.00%set 17:38
QI.N18:F19.EJul 2018/Jan 2019 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 14:02
QI.N18:Z18.EJul 2018/Dec 2018 Spread-0.175-0.175-0.175-0.1750.0000.00%set 14:02
QI.N18:U18.EJul 2018/Sep 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 14:01
QI.U18:Z18.ESep 2018/Dec 2018 Spread-0.1000-0.1000-0.1000-0.1000+0.01250.00%set 14:02
QI.U18:F19.ESep 2018/Jan 2019 Spread-0.1625-0.1625-0.1625-0.1625+0.01250.00%set 14:02
QI.Z18:F19.EDec 2018/Jan 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.