S&P 500
2450.33
+21.96 +0.90%
Dow Indu
21881.01
+177.26 +0.82%
Nasdaq
6292.70
+79.57 +1.28%
Crude Oil
47.83
+0.30 +0.63%
Gold
1285.97
-3.16 -0.25%
Euro
1.176115
-0.004970 -0.42%
US Dollar
93.565
+0.479 +0.51%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.U17.ESep 2017 (E)16.987517.112516.912516.9875-0.0250-0.15%set 10:40
QI.Z17.EDec 2017 (E)17.062517.200017.000017.0625-0.0375-0.22%set 10:40
QI.F18.EJan 2018 (E)17.250017.250017.200017.0875-0.0375-0.22%set 13:31
QI.H18.EMar 2018 (E)17.150017.150017.150017.1500-0.0375-0.22%set 13:31
QI.K18.EMay 2018 (E)17.950017.950017.950017.2125-0.0375-0.22%set 13:31
QI.N18.EJul 2018 (E)16.775016.775016.775017.2750-0.0375-0.22%set 13:31
QI.U18.ESep 2018 (E)17.025017.025017.025017.3375-0.0375-0.22%set 13:31
QI.Z18.EDec 2018 (E)17.450017.450017.450017.4500-0.0375-0.21%set 13:31
QI.F19.EJan 2019 (E)17.487517.487517.487517.4875-0.0375-0.21%set 13:31
QI.H19.EMar 2019 (E)17.537517.537517.537517.5375-0.0375-0.21%set 13:31
QI.K19.EMay 2019 (E)17.57517.57517.57517.575-0.025-0.14%set 13:31
QI.N19.EJul 2019 (E)17.600017.600017.600017.6000-0.0375-0.21%set 13:31
QI.U17:F19.ESep 2017/Jan 2019 Spread-0.525-0.525-0.525-0.5250.0000.00%set 19:35
QI.U17:K18.ESep 2017/May 2018 Spread-0.2375-0.2375-0.2375-0.2375+0.01250.00%set 17:41
QI.U17:H19.ESep 2017/Mar 2019 Spread-0.5625-0.5625-0.5625-0.5625+0.01250.00%set 17:42
QI.U17:Z18.ESep 2017/Dec 2018 Spread-0.475-0.475-0.475-0.4750.0000.00%set 17:42
QI.U17:Z17.ESep 2017/Dec 2017 Spread-0.0750-0.0750-0.0875-0.0750+0.01250.00%10:40
QI.U17:K19.ESep 2017/May 2019 Spread-0.6-0.6-0.6-0.60.00.00%set 19:35
QI.U17:U18.ESep 2017/Sep 2018 Spread-0.375-0.375-0.375-0.3750.0000.00%set 19:34
QI.U17:F18.ESep 2017/Jan 2018 Spread-0.1125-0.1125-0.1125-0.1125+0.01250.00%set 17:42
QI.U17:N19.ESep 2017/Jul 2019 Spread-0.6375-0.6375-0.6375-0.63750.00000.00%set 19:35
QI.U17:N18.ESep 2017/Jul 2018 Spread-0.3500-0.3500-0.3500-0.3000+0.01250.00%set 17:42
QI.U17:H18.ESep 2017/Mar 2018 Spread-0.1750-0.1750-0.1750-0.1750+0.01250.00%set 17:42
QI.Z17:H18.EDec 2017/Mar 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 19:35
QI.Z17:Z18.EDec 2017/Dec 2018 Spread-0.3875-0.3875-0.3875-0.38750.00000.00%set 17:42
QI.Z17:F18.EDec 2017/Jan 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 19:35
QI.Z17:K19.EDec 2017/May 2019 Spread-0.5125-0.5125-0.5125-0.51250.00000.00%set 19:35
QI.Z17:H19.EDec 2017/Mar 2019 Spread-0.4750-0.4750-0.4750-0.4750+0.01250.00%set 17:42
QI.Z17:K18.EDec 2017/May 2018 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 19:35
QI.Z17:F19.EDec 2017/Jan 2019 Spread-0.4375-0.4375-0.4375-0.43750.00000.00%set 19:35
QI.Z17:U18.EDec 2017/Sep 2018 Spread-0.2875-0.2875-0.2875-0.28750.00000.00%set 19:34
QI.Z17:N19.EDec 2017/Jul 2019 Spread-0.55-0.55-0.55-0.550.000.00%set 19:35
QI.Z17:N18.EDec 2017/Jul 2018 Spread-0.225-0.225-0.225-0.2250.0000.00%set 19:35
QI.F18:H18.EJan 2018/Mar 2018 Spread-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:42
QI.F18:N18.EJan 2018/Jul 2018 Spread-0.1875-0.1875-0.1875-0.18750.00000.00%set 17:42
QI.F18:Z18.EJan 2018/Dec 2018 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 17:42
QI.F18:U18.EJan 2018/Sep 2018 Spread-0.2625-0.2625-0.2625-0.26250.00000.00%set 19:35
QI.F18:N19.EJan 2018/Jul 2019 Spread-0.525-0.525-0.525-0.5250.0000.00%set 19:35
QI.F18:K18.EJan 2018/May 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:41
QI.F18:H19.EJan 2018/Mar 2019 Spread-0.45-0.45-0.45-0.450.000.00%set 17:42
QI.F18:K19.EJan 2018/May 2019 Spread-0.4875-0.4875-0.4875-0.48750.00000.00%set 19:35
QI.F18:F19.EJan 2018/Jan 2019 Spread-0.4125-0.4125-0.4125-0.41250.00000.00%set 19:35
QI.H18:H19.EMar 2018/Mar 2019 Spread-0.3875-0.3875-0.3875-0.38750.00000.00%set 17:42
QI.H18:K18.EMar 2018/May 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 19:34
QI.H18:K19.EMar 2018/May 2019 Spread-0.425-0.425-0.425-0.4250.0000.00%set 19:35
QI.H18:N19.EMar 2018/Jul 2019 Spread-0.4625-0.4625-0.4625-0.46250.00000.00%set 19:35
QI.H18:U18.EMar 2018/Sep 2018 Spread-0.2-0.2-0.2-0.20.00.00%set 19:35
QI.H18:Z18.EMar 2018/Dec 2018 Spread-0.3-0.3-0.3-0.30.00.00%set 17:42
QI.H18:N18.EMar 2018/Jul 2018 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 19:35
QI.H18:F19.EMar 2018/Jan 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 19:35
QI.K18:N19.EMay 2018/Jul 2019 Spread-0.4-0.4-0.4-0.40.00.00%set 19:35
QI.K18:F19.EMay 2018/Jan 2019 Spread-0.2875-0.2875-0.2875-0.28750.00000.00%set 19:35
QI.K18:H19.EMay 2018/Mar 2019 Spread-0.325-0.325-0.325-0.3250.0000.00%set 17:42
QI.K18:K19.EMay 2018/May 2019 Spread-0.3625-0.3625-0.3625-0.36250.00000.00%set 19:35
QI.K18:N18.EMay 2018/Jul 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 19:35
QI.K18:U18.EMay 2018/Sep 2018 Spread-0.1375-0.1375-0.1375-0.13750.00000.00%set 19:35
QI.K18:Z18.EMay 2018/Dec 2018 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 17:42
QI.N18:K19.EJul 2018/May 2019 Spread-0.3-0.3-0.3-0.30.00.00%set 19:35
QI.N18:Z18.EJul 2018/Dec 2018 Spread-0.175-0.175-0.175-0.1750.0000.00%set 17:42
QI.N18:U18.EJul 2018/Sep 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 19:35
QI.N18:N19.EJul 2018/Jul 2019 Spread-0.3375-0.3375-0.3375-0.33750.00000.00%set 19:35
QI.N18:F19.EJul 2018/Jan 2019 Spread-0.225-0.225-0.225-0.2250.0000.00%set 19:35
QI.N18:H19.EJul 2018/Mar 2019 Spread-0.2625-0.2625-0.2625-0.26250.00000.00%set 17:42
QI.U18:H19.ESep 2018/Mar 2019 Spread-0.2-0.2-0.2-0.20.00.00%set 17:42
QI.U18:K19.ESep 2018/May 2019 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 19:35
QI.U18:F19.ESep 2018/Jan 2019 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 19:35
QI.U18:Z18.ESep 2018/Dec 2018 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%set 17:42
QI.U18:N19.ESep 2018/Jul 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 19:35
QI.Z18:K19.EDec 2018/May 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 19:35
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 19:35
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 19:35
QI.Z18:N19.EDec 2018/Jul 2019 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 19:35
QI.F19:K19.EJan 2019/May 2019 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 19:35
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
QI.F19:N19.EJan 2019/Jul 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 19:35
QI.H19:K19.EMar 2019/May 2019 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 19:35
QI.H19:N19.EMar 2019/Jul 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 19:35
QI.K19:N19.EMay 2019/Jul 2019 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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