S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.26
-0.12 -0.18%
Gold
1231.85
0.00 0.00%
Euro
1.17290
-0.00005 -0.00%
US Dollar
94.463
-0.695 -0.74%
Weak
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.U18.ESep 2018 (E)15.32515.55015.30015.550+0.150+0.97%set 18:01
QI.Z18.EDec 2018 (E)15.562515.650015.562515.6500+0.1375+0.88%set 18:01
QI.F19.EJan 2019 (E)16.137516.150016.137515.6875+0.1500+0.96%set 18:01
QI.H19.EMar 2019 (E)15.887515.887515.887515.7625+0.1375+0.87%set 18:01
QI.K19.EMay 2019 (E)15.8515.8515.8515.85+0.15+0.95%set 18:01
QI.N19.EJul 2019 (E)16.500016.500016.500015.9250+0.1375+0.86%set 18:01
QI.U19.ESep 2019 (E)16.075016.150016.075016.0125+0.1375+0.86%set 18:01
QI.Z19.EDec 2019 (E)16.925016.925016.925016.1375+0.1375+0.85%set 18:01
QI.F20.EJan 2020 (E)16.187516.187516.187516.1875+0.1500+0.93%set 18:01
QI.H20.EMar 2020 (E)17.10017.10017.10016.275+0.150+0.92%set 13:27
QI.K20.EMay 2020 (E)16.362516.362516.362516.3625+0.1375+0.84%set 18:01
QI.U18:N19.ESep 2018/Jul 2019 Spread-0.4500-0.4500-0.4500-0.3750+0.01250.00%set 17:38
QI.U18:H19.ESep 2018/Mar 2019 Spread-0.2375-0.2375-0.2375-0.2125+0.01250.00%set 17:39
QI.U18:K19.ESep 2018/May 2019 Spread-0.3000-0.3000-0.3000-0.3000+0.01250.00%set 17:38
QI.U18:Z18.ESep 2018/Dec 2018 Spread-0.1000-0.1000-0.1125-0.1000+0.01250.00%set 17:38
QI.U18:H20.ESep 2018/Mar 2020 Spread-0.7250-0.7250-0.7250-0.7250+0.01250.00%set 17:38
QI.U18:U19.ESep 2018/Sep 2019 Spread-0.4500-0.4500-0.5125-0.4625+0.01250.00%set 17:39
QI.U18:F20.ESep 2018/Jan 2020 Spread-0.6375-0.6375-0.6375-0.63750.00000.00%set 17:39
QI.U18:F19.ESep 2018/Jan 2019 Spread-0.0625-0.0625-0.0625-0.1375+0.01250.00%set 17:38
QI.U18:Z19.ESep 2018/Dec 2019 Spread-0.6-0.6-0.6-0.60.00.00%set 17:39
QI.U18:K20.ESep 2018/May 2020 Spread-0.8125-0.8125-0.8125-0.8125+0.01250.00%set 17:38
QI.Z18:U19.EDec 2018/Sep 2019 Spread-0.3625-0.3625-0.3625-0.3625+0.01250.00%set 17:39
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.1125-0.1125-0.1125-0.1125+0.01250.00%set 17:39
QI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.4875-0.4875-0.4875-0.4875+0.01250.00%set 17:39
QI.Z18:K19.EDec 2018/May 2019 Spread-0.1875-0.1875-0.1875-0.1875+0.01250.00%set 17:38
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:38
QI.Z18:F20.EDec 2018/Jan 2020 Spread-0.5250-0.5250-0.5250-0.5250+0.01250.00%set 17:39
QI.Z18:H20.EDec 2018/Mar 2020 Spread-0.625-0.625-0.625-0.6250.0000.00%set 17:38
QI.Z18:N19.EDec 2018/Jul 2019 Spread-0.2750-0.2750-0.2750-0.2750+0.01250.00%set 17:38
QI.Z18:K20.EDec 2018/May 2020 Spread-0.7125-0.7125-0.7125-0.71250.00000.00%set 17:38
QI.F19:F20.EJan 2019/Jan 2020 Spread-0.5-0.5-0.5-0.50.00.00%set 17:39
QI.F19:U19.EJan 2019/Sep 2019 Spread-0.3250-0.3250-0.3250-0.3250+0.01250.00%set 17:39
QI.F19:N19.EJan 2019/Jul 2019 Spread-0.2375-0.2375-0.2375-0.2375+0.01250.00%set 17:38
QI.F19:K19.EJan 2019/May 2019 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 17:38
QI.F19:H20.EJan 2019/Mar 2020 Spread-0.5875-0.5875-0.5875-0.5875+0.01250.00%set 17:38
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.0750-0.0750-0.0750-0.0750+0.01250.00%set 17:39
QI.F19:Z19.EJan 2019/Dec 2019 Spread-0.4500-0.4500-0.4500-0.4500+0.01250.00%set 17:39
QI.F19:K20.EJan 2019/May 2020 Spread-0.6750-0.6750-0.6750-0.6750+0.01250.00%set 17:38
QI.H19:F20.EMar 2019/Jan 2020 Spread-0.425-0.425-0.425-0.4250.0000.00%set 17:39
QI.H19:Z19.EMar 2019/Dec 2019 Spread-0.3750-0.3750-0.3750-0.3750+0.01250.00%set 17:39
QI.H19:H20.EMar 2019/Mar 2020 Spread-0.5125-0.5125-0.5125-0.51250.00000.00%set 17:38
QI.H19:U19.EMar 2019/Sep 2019 Spread-0.2500-0.2500-0.2500-0.2500+0.01250.00%set 17:39
QI.H19:K19.EMar 2019/May 2019 Spread-0.0750-0.0750-0.0750-0.0750+0.01250.00%set 17:38
QI.H19:K20.EMar 2019/May 2020 Spread-0.6-0.6-0.6-0.60.00.00%set 17:38
QI.H19:N19.EMar 2019/Jul 2019 Spread-0.1625-0.1625-0.1625-0.1625+0.01250.00%set 17:38
QI.K19:U19.EMay 2019/Sep 2019 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:38
QI.K19:F20.EMay 2019/Jan 2020 Spread-0.3375-0.3375-0.3375-0.33750.00000.00%set 17:39
QI.K19:H20.EMay 2019/Mar 2020 Spread-0.4250-0.4250-0.4250-0.4250+0.01250.00%set 17:38
QI.K19:N19.EMay 2019/Jul 2019 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 17:38
QI.K19:K20.EMay 2019/May 2020 Spread-0.525-0.525-0.525-0.5250.0000.00%set 17:38
QI.K19:Z19.EMay 2019/Dec 2019 Spread-0.3-0.3-0.3-0.30.00.00%set 17:39
QI.N19:K20.EJul 2019/May 2020 Spread-0.4375-0.4375-0.4375-0.43750.00000.00%set 17:38
QI.N19:F20.EJul 2019/Jan 2020 Spread-0.2500-0.2500-0.2500-0.2500+0.01250.00%set 17:39
QI.N19:H20.EJul 2019/Mar 2020 Spread-0.35-0.35-0.35-0.350.000.00%set 17:38
QI.N19:Z19.EJul 2019/Dec 2019 Spread-0.2125-0.2125-0.2125-0.21250.00000.00%set 17:39
QI.N19:U19.EJul 2019/Sep 2019 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 17:38
QI.U19:F20.ESep 2019/Jan 2020 Spread-0.1625-0.1625-0.1625-0.1625+0.01250.00%set 17:39
QI.U19:H20.ESep 2019/Mar 2020 Spread-0.2625-0.2625-0.2625-0.26250.00000.00%set 17:38
QI.U19:K20.ESep 2019/May 2020 Spread-0.35-0.35-0.35-0.350.000.00%set 17:38
QI.U19:Z19.ESep 2019/Dec 2019 Spread-0.1250-0.1250-0.1250-0.1250+0.01250.00%set 17:39
QI.Z19:H20.EDec 2019/Mar 2020 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:38
QI.Z19:F20.EDec 2019/Jan 2020 Spread-0.0375-0.0375-0.0375-0.0375+0.01250.00%set 17:39
QI.Z19:K20.EDec 2019/May 2020 Spread-0.225-0.225-0.225-0.2250.0000.00%set 17:38
QI.F20:H20.EJan 2020/Mar 2020 Spread-0.0875-0.0875-0.0875-0.0875+0.01250.00%set 17:38
QI.F20:K20.EJan 2020/May 2020 Spread-0.1750-0.1750-0.1750-0.1750+0.01250.00%set 17:38
QI.H20:K20.EMar 2020/May 2020 Spread-0.0875-0.0875-0.0875-0.0875+0.01250.00%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.