S&P 500
2736.27
+6.07 +0.22%
Dow Indu
25413.22
+123.95 +0.49%
Nasdaq
7246.73
-12.30 -0.17%
Crude Oil
56.89
+0.21 +0.37%
Gold
1221.950
+1.340 +0.11%
Euro
1.141845
+0.001440 +0.13%
US Dollar
96.358
-0.069 -0.07%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.Z18.EDec 2018 (E)14.387514.400014.387514.4000+0.0125+0.09%03:15
QI.F19.EJan 2019 (E)14.35014.37514.35014.425+0.125+0.87%set 18:01
QI.H19.EMar 2019 (E)14.387514.512514.387514.5125+0.1250+0.86%set 18:01
QI.K19.EMay 2019 (E)14.77514.77514.77514.600+0.125+0.86%set 18:01
QI.N19.EJul 2019 (E)14.987514.987514.987514.7000+0.1250+0.85%set 18:01
QI.U19.ESep 2019 (E)14.900014.900014.900014.7875+0.1250+0.85%set 18:01
QI.Z19.EDec 2019 (E)15.22515.22515.22514.925+0.125+0.84%set 18:01
QI.F20.EJan 2020 (E)14.962514.962514.962514.9625+0.1250+0.84%set 18:01
QI.H20.EMar 2020 (E)17.10017.10017.10015.050+0.125+0.83%set 18:01
QI.K20.EMay 2020 (E)15.137515.137515.137515.1375+0.1250+0.83%set 18:01
QI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.525-0.525-0.525-0.5500.0000.00%set 14:04
QI.Z18:N19.EDec 2018/Jul 2019 Spread-0.3000-0.3000-0.3000-0.3250-0.01250.00%set 14:03
QI.Z18:U19.EDec 2018/Sep 2019 Spread-0.4375-0.4375-0.4375-0.4125-0.01250.00%set 14:04
QI.Z18:K20.EDec 2018/May 2020 Spread-0.7625-0.7625-0.7625-0.76250.00000.00%set 14:03
QI.Z18:K19.EDec 2018/May 2019 Spread-0.175-0.175-0.175-0.2250.0000.00%set 17:38
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.0625-0.0375-0.0625-0.05000.00000.00%set 14:03
QI.Z18:F20.EDec 2018/Jan 2020 Spread-0.5875-0.5875-0.5875-0.58750.00000.00%set 14:04
QI.Z18:H20.EDec 2018/Mar 2020 Spread-0.675-0.675-0.675-0.6750.0000.00%set 14:02
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.1250-0.1250-0.1250-0.1375-0.01250.00%set 14:03
QI.F19:Z19.EJan 2019/Dec 2019 Spread-0.5-0.5-0.5-0.50.00.00%set 17:38
QI.F19:F20.EJan 2019/Jan 2020 Spread-0.5500-0.5500-0.5500-0.5500-0.01250.00%set 14:04
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 17:38
QI.F19:H20.EJan 2019/Mar 2020 Spread-0.6375-0.6375-0.6375-0.6375-0.01250.00%set 14:02
QI.F19:K19.EJan 2019/May 2019 Spread-0.1875-0.1875-0.1875-0.1875-0.01250.00%set 14:03
QI.F19:N19.EJan 2019/Jul 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:37
QI.F19:K20.EJan 2019/May 2020 Spread-0.7125-0.7125-0.7125-0.71250.00000.00%set 17:38
QI.F19:U19.EJan 2019/Sep 2019 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 17:38
QI.H19:F20.EMar 2019/Jan 2020 Spread-0.4625-0.4625-0.4625-0.46250.00000.00%set 14:04
QI.H19:Z19.EMar 2019/Dec 2019 Spread-0.4125-0.4125-0.4125-0.4125+0.01250.00%set 17:38
QI.H19:H20.EMar 2019/Mar 2020 Spread-0.55-0.55-0.55-0.550.000.00%set 14:02
QI.H19:K19.EMar 2019/May 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 14:03
QI.H19:U19.EMar 2019/Sep 2019 Spread-0.2750-0.2750-0.2750-0.2750+0.01250.00%set 17:38
QI.H19:K20.EMar 2019/May 2020 Spread-0.6250-0.6250-0.6250-0.6250+0.01250.00%set 17:38
QI.H19:N19.EMar 2019/Jul 2019 Spread-0.1875-0.1875-0.1875-0.18750.00000.00%set 17:37
QI.K19:U19.EMay 2019/Sep 2019 Spread-0.1875-0.1875-0.1875-0.18750.00000.00%set 14:03
QI.K19:F20.EMay 2019/Jan 2020 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 17:38
QI.K19:H20.EMay 2019/Mar 2020 Spread-0.45-0.45-0.45-0.450.000.00%set 17:37
QI.K19:K20.EMay 2019/May 2020 Spread-0.5375-0.5375-0.5375-0.53750.00000.00%set 17:38
QI.K19:N19.EMay 2019/Jul 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 14:03
QI.K19:Z19.EMay 2019/Dec 2019 Spread-0.325-0.325-0.325-0.3250.0000.00%set 17:38
QI.N19:K20.EJul 2019/May 2020 Spread-0.45-0.45-0.45-0.450.000.00%set 14:03
QI.N19:Z19.EJul 2019/Dec 2019 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 14:04
QI.N19:U19.EJul 2019/Sep 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 14:03
QI.N19:F20.EJul 2019/Jan 2020 Spread-0.275-0.275-0.275-0.2750.0000.00%set 14:04
QI.N19:H20.EJul 2019/Mar 2020 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 14:02
QI.U19:F20.ESep 2019/Jan 2020 Spread-0.1875-0.1875-0.1875-0.18750.00000.00%set 14:04
QI.U19:Z19.ESep 2019/Dec 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 14:04
QI.U19:K20.ESep 2019/May 2020 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 14:03
QI.U19:H20.ESep 2019/Mar 2020 Spread-0.275-0.275-0.275-0.2750.0000.00%set 14:02
QI.Z19:H20.EDec 2019/Mar 2020 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 14:02
QI.Z19:F20.EDec 2019/Jan 2020 Spread-0.05-0.05-0.05-0.050.000.00%set 14:04
QI.Z19:K20.EDec 2019/May 2020 Spread-0.225-0.225-0.225-0.2250.0000.00%set 14:03
QI.F20:K20.EJan 2020/May 2020 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:38
QI.F20:H20.EJan 2020/Mar 2020 Spread-0.1-0.1-0.1-0.10.00.00%set 14:02
QI.H20:K20.EMar 2020/May 2020 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%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.