S&P 500
2930.75
+22.80 +0.78%
Dow Indu
26656.98
+251.22 +0.94%
Nasdaq
8028.39
+78.35 +0.98%
Crude Oil
70.72
+0.40 +0.57%
Gold
1208.600
+0.415 +0.03%
Euro
1.178825
+0.000960 +0.08%
US Dollar
93.980
+0.082 +0.09%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (E-MINI) (QI)
MarketContractOpenHighLowLastChangePctTime
QI.Z18.EDec 2018 (E)14.337514.475014.337514.4500+0.1500+1.04%04:31
QI.F19.EJan 2019 (E)14.400014.400014.400014.3375+0.0250+0.17%set 18:01
QI.H19.EMar 2019 (E)14.550014.550014.550014.5500+0.1375+0.95%02:00
QI.K19.EMay 2019 (E)14.425014.425014.425014.4875+0.0250+0.17%set 18:01
QI.N19.EJul 2019 (E)14.525014.525014.525014.5625+0.0250+0.17%set 18:01
QI.U19.ESep 2019 (E)16.075016.150016.075014.6375+0.0250+0.17%set 18:01
QI.Z19.EDec 2019 (E)14.725014.725014.725014.7625+0.0250+0.17%set 18:01
QI.F20.EJan 2020 (E)14.80014.80014.80014.800+0.025+0.17%set 18:01
QI.H20.EMar 2020 (E)17.10017.10017.10014.875+0.025+0.17%set 18:01
QI.K20.EMay 2020 (E)14.95014.95014.95014.950+0.025+0.17%set 18:01
QI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.5250-0.5250-0.5250-0.46250.00000.00%set 19:14
QI.Z18:N19.EDec 2018/Jul 2019 Spread-0.2250-0.2250-0.2250-0.26250.00000.00%set 19:13
QI.Z18:U19.EDec 2018/Sep 2019 Spread-0.3375-0.3375-0.3375-0.33750.00000.00%set 19:14
QI.Z18:K20.EDec 2018/May 2020 Spread-0.65-0.65-0.65-0.650.000.00%set 17:42
QI.Z18:K19.EDec 2018/May 2019 Spread-0.2125-0.2125-0.2125-0.18750.00000.00%set 19:13
QI.Z18:F19.EDec 2018/Jan 2019 Spread-0.0500-0.0500-0.0500-0.03750.00000.00%set 17:42
QI.Z18:F20.EDec 2018/Jan 2020 Spread-0.5-0.5-0.5-0.50.00.00%set 19:14
QI.Z18:H20.EDec 2018/Mar 2020 Spread-0.575-0.575-0.575-0.5750.0000.00%set 19:13
QI.Z18:H19.EDec 2018/Mar 2019 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%02:00
QI.F19:Z19.EJan 2019/Dec 2019 Spread-0.425-0.425-0.425-0.4250.0000.00%set 19:14
QI.F19:F20.EJan 2019/Jan 2020 Spread-0.4625-0.4625-0.4625-0.46250.00000.00%set 17:43
QI.F19:H19.EJan 2019/Mar 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:43
QI.F19:H20.EJan 2019/Mar 2020 Spread-0.5375-0.5375-0.5375-0.53750.00000.00%set 19:13
QI.F19:K19.EJan 2019/May 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 17:42
QI.F19:N19.EJan 2019/Jul 2019 Spread-0.225-0.225-0.225-0.2250.0000.00%set 17:42
QI.F19:K20.EJan 2019/May 2020 Spread-0.6125-0.6125-0.6125-0.61250.00000.00%set 17:42
QI.F19:U19.EJan 2019/Sep 2019 Spread-0.3-0.3-0.3-0.30.00.00%set 17:43
QI.H19:F20.EMar 2019/Jan 2020 Spread-0.3875-0.3875-0.3875-0.38750.00000.00%set 17:43
QI.H19:Z19.EMar 2019/Dec 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 17:43
QI.H19:H20.EMar 2019/Mar 2020 Spread-0.4625-0.4625-0.4625-0.46250.00000.00%set 17:42
QI.H19:K19.EMar 2019/May 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
QI.H19:U19.EMar 2019/Sep 2019 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 19:14
QI.H19:K20.EMar 2019/May 2020 Spread-0.55-0.55-0.55-0.550.000.00%set 19:14
QI.H19:N19.EMar 2019/Jul 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 17:42
QI.K19:U19.EMay 2019/Sep 2019 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 19:14
QI.K19:F20.EMay 2019/Jan 2020 Spread-0.325-0.325-0.325-0.3250.0000.00%set 19:14
QI.K19:H20.EMay 2019/Mar 2020 Spread-0.3875-0.3875-0.3875-0.38750.00000.00%set 17:42
QI.K19:K20.EMay 2019/May 2020 Spread-0.475-0.475-0.475-0.4750.0000.00%set 19:14
QI.K19:N19.EMay 2019/Jul 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
QI.K19:Z19.EMay 2019/Dec 2019 Spread-0.275-0.275-0.275-0.2750.0000.00%set 17:43
QI.N19:K20.EJul 2019/May 2020 Spread-0.4-0.4-0.4-0.40.00.00%set 19:14
QI.N19:Z19.EJul 2019/Dec 2019 Spread-0.2-0.2-0.2-0.20.00.00%set 17:43
QI.N19:U19.EJul 2019/Sep 2019 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 19:14
QI.N19:F20.EJul 2019/Jan 2020 Spread-0.25-0.25-0.25-0.250.000.00%set 19:14
QI.N19:H20.EJul 2019/Mar 2020 Spread-0.3125-0.3125-0.3125-0.31250.00000.00%set 17:42
QI.U19:F20.ESep 2019/Jan 2020 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 17:43
QI.U19:Z19.ESep 2019/Dec 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:43
QI.U19:K20.ESep 2019/May 2020 Spread-0.325-0.325-0.325-0.3250.0000.00%set 19:14
QI.U19:H20.ESep 2019/Mar 2020 Spread-0.2375-0.2375-0.2375-0.23750.00000.00%set 17:42
QI.Z19:H20.EDec 2019/Mar 2020 Spread-0.1125-0.1125-0.1125-0.11250.00000.00%set 17:42
QI.Z19:F20.EDec 2019/Jan 2020 Spread-0.05-0.05-0.05-0.050.000.00%set 19:14
QI.Z19:K20.EDec 2019/May 2020 Spread-0.2-0.2-0.2-0.20.00.00%set 19:14
QI.F20:K20.EJan 2020/May 2020 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 19:14
QI.F20:H20.EJan 2020/Mar 2020 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
QI.H20:K20.EMar 2020/May 2020 Spread-0.0875-0.0875-0.0875-0.08750.00000.00%set 19:14
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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