S&P 500
2670.14
-22.99 -0.86%
Dow Indu
24462.94
-201.95 -0.83%
Nasdaq
7142.85
-95.21 -1.33%
Crude Oil
68.40
-0.23 -0.34%
Gold
1335.80
-6.70 -0.50%
Euro
1.22880
-0.00235 -0.19%
US Dollar
90.264
+0.362 +0.40%
Weak
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.K18.EMay 2018 (E)17.187517.212517.037517.1625-0.0750-0.44%set 18:01
QI.N18.EJul 2018 (E)17.200017.275017.137517.2250-0.0750-0.44%set 18:01
QI.U18.ESep 2018 (E)17.262517.400017.262517.3125-0.0750-0.43%set 18:01
QI.Z18.EDec 2018 (E)17.550017.625017.500017.4375-0.0875-0.50%set 18:01
QI.F19.EJan 2019 (E)17.475017.475017.475017.4750-0.0875-0.50%set 18:01
QI.H19.EMar 2019 (E)17.087517.087517.087517.5625-0.0875-0.50%set 18:01
QI.K19.EMay 2019 (E)17.662517.662517.662517.6625-0.0875-0.50%set 18:01
QI.N19.EJul 2019 (E)17.612517.612517.612517.7625-0.0750-0.42%set 18:01
QI.U19.ESep 2019 (E)17.850017.850017.850017.8500-0.0875-0.49%set 18:01
QI.Z19.EDec 2019 (E)17.987517.987517.987517.9875-0.0875-0.49%set 18:01
QI.F20.EJan 2020 (E)18.025018.025018.025018.0250-0.0875-0.49%set 18:01
QI.K18:N18.EMay 2018/Jul 2018 Spread-0.0625-0.0500-0.0750-0.0625+0.01250.00%set 17:38
QI.K18:N19.EMay 2018/Jul 2019 Spread-0.6-0.6-0.6-0.60.00.00%set 17:38
QI.K18:U18.EMay 2018/Sep 2018 Spread-0.1375-0.1375-0.1375-0.1500+0.01250.00%set 17:37
QI.K18:U19.EMay 2018/Sep 2019 Spread-0.6875-0.6875-0.6875-0.6875+0.01250.00%set 17:38
QI.K18:Z18.EMay 2018/Dec 2018 Spread-0.2750-0.2750-0.2750-0.2750+0.01250.00%set 17:38
QI.K18:Z19.EMay 2018/Dec 2019 Spread-0.8250-0.8250-0.8250-0.8250+0.01250.00%set 17:38
QI.K18:K19.EMay 2018/May 2019 Spread-0.5000-0.5000-0.5000-0.5000+0.01250.00%set 17:38
QI.K18:H19.EMay 2018/Mar 2019 Spread-0.3875-0.3875-0.3875-0.4000+0.01250.00%set 17:38
QI.K18:F19.EMay 2018/Jan 2019 Spread-0.3125-0.3125-0.3125-0.3125+0.01250.00%set 17:38
QI.K18:F20.EMay 2018/Jan 2020 Spread-0.8625-0.8625-0.8625-0.8625+0.01250.00%set 17:38
QI.N18:K19.EJul 2018/May 2019 Spread-0.45-0.45-0.45-0.450.000.00%set 17:38
QI.N18:F19.EJul 2018/Jan 2019 Spread-0.2625-0.2625-0.2625-0.26250.00000.00%set 17:38
QI.N18:F20.EJul 2018/Jan 2020 Spread-0.8125-0.8125-0.8125-0.81250.00000.00%set 17:38
QI.N18:H19.EJul 2018/Mar 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 17:38
QI.N18:Z19.EJul 2018/Dec 2019 Spread-0.775-0.775-0.775-0.7750.0000.00%set 17:38
QI.N18:U19.EJul 2018/Sep 2019 Spread-0.6375-0.6375-0.6375-0.63750.00000.00%set 17:38
QI.N18:U18.EJul 2018/Sep 2018 Spread-0.0750-0.0750-0.0750-0.08750.00000.00%set 17:37
QI.N18:N19.EJul 2018/Jul 2019 Spread-0.5375-0.5375-0.5375-0.53750.00000.00%set 17:38
QI.N18:Z18.EJul 2018/Dec 2018 Spread-0.2125-0.2125-0.2125-0.2125+0.01250.00%set 17:38
QI.U18:K19.ESep 2018/May 2019 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 17:38
QI.U18:Z19.ESep 2018/Dec 2019 Spread-0.6875-0.6875-0.6875-0.68750.00000.00%set 17:38
QI.U18:Z18.ESep 2018/Dec 2018 Spread-0.1250-0.1250-0.1250-0.1250+0.01250.00%set 17:38
QI.U18:U19.ESep 2018/Sep 2019 Spread-0.55-0.55-0.55-0.550.000.00%set 17:38
QI.U18:N19.ESep 2018/Jul 2019 Spread-0.45-0.45-0.45-0.450.000.00%set 17:38
QI.U18:F19.ESep 2018/Jan 2019 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:38
QI.U18:H19.ESep 2018/Mar 2019 Spread-0.2625-0.2625-0.2625-0.26250.00000.00%set 17:38
QI.U18:F20.ESep 2018/Jan 2020 Spread-0.725-0.725-0.725-0.7250.0000.00%set 17:38
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.1250-0.1250-0.1250-0.1250+0.01250.00%set 17:38
QI.Z18:F20.EDec 2018/Jan 2020 Spread-0.5875-0.5875-0.5875-0.5875+0.01250.00%set 17:38
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.0375-0.0375-0.0375-0.0375+0.01250.00%set 17:38
QI.Z18:K19.EDec 2018/May 2019 Spread-0.2250-0.2250-0.2250-0.2250+0.01250.00%set 17:38
QI.Z18:N19.EDec 2018/Jul 2019 Spread-0.325-0.325-0.325-0.3250.0000.00%set 17:38
QI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.5500-0.5500-0.5500-0.5500+0.01250.00%set 17:38
QI.Z18:U19.EDec 2018/Sep 2019 Spread-0.4125-0.4125-0.4125-0.4125+0.01250.00%set 17:38
QI.F19:F20.EJan 2019/Jan 2020 Spread-0.55-0.55-0.55-0.550.000.00%set 17:38
QI.F19:K19.EJan 2019/May 2019 Spread-0.1875-0.1875-0.1875-0.18750.00000.00%set 17:38
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 17:38
QI.F19:Z19.EJan 2019/Dec 2019 Spread-0.5125-0.5125-0.5125-0.51250.00000.00%set 17:38
QI.F19:N19.EJan 2019/Jul 2019 Spread-0.2750-0.2750-0.2750-0.2750+0.01250.00%set 17:38
QI.F19:U19.EJan 2019/Sep 2019 Spread-0.375-0.375-0.375-0.3750.0000.00%set 17:38
QI.H19:N19.EMar 2019/Jul 2019 Spread-0.1875-0.1875-0.1875-0.1875+0.01250.00%set 17:38
QI.H19:K19.EMar 2019/May 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:38
QI.H19:Z19.EMar 2019/Dec 2019 Spread-0.425-0.425-0.425-0.4250.0000.00%set 17:38
QI.H19:F20.EMar 2019/Jan 2020 Spread-0.4625-0.4625-0.4625-0.4625+0.01250.00%set 17:38
QI.H19:U19.EMar 2019/Sep 2019 Spread-0.2875-0.2875-0.2875-0.2875+0.01250.00%set 17:38
QI.K19:U19.EMay 2019/Sep 2019 Spread-0.1875-0.1875-0.1875-0.1875+0.01250.00%set 17:38
QI.K19:Z19.EMay 2019/Dec 2019 Spread-0.325-0.325-0.325-0.3250.0000.00%set 17:38
QI.K19:N19.EMay 2019/Jul 2019 Spread-0.0875-0.0875-0.0875-0.0875+0.01250.00%set 17:38
QI.K19:F20.EMay 2019/Jan 2020 Spread-0.3625-0.3625-0.3625-0.3625+0.01250.00%set 17:38
QI.N19:F20.EJul 2019/Jan 2020 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:38
QI.N19:Z19.EJul 2019/Dec 2019 Spread-0.2250-0.2250-0.2250-0.2250+0.01250.00%set 17:38
QI.N19:U19.EJul 2019/Sep 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:38
QI.U19:Z19.ESep 2019/Dec 2019 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:38
QI.U19:F20.ESep 2019/Jan 2020 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:38
QI.Z19:F20.EDec 2019/Jan 2020 Spread-0.0375-0.0375-0.0375-0.0375+0.01250.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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