Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| My #1 Trade For 2015 This sector has been heating up lately and now it looks ready to explode higher. The last time these signals flashed across my screen, this stock returned 700% for well positioned investors. Get the name of this stock before the opportunity passes you by. Download this report right now | ||||||||
|---|---|---|---|---|---|---|---|---|
| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.F15.E | Jan 2015 (E) | 18.110 | 18.110 | 18.095 | 18.095 | +0.128 | +0.71% | 15:15 |
| SI.G15.E | Feb 2015 (E) | 17.800 | 18.135 | 17.800 | 18.100 | +0.132 | +0.74% | 15:15 |
| SI.H15.E | Mar 2015 (E) | 17.920 | 18.215 | 17.405 | 18.135 | +0.152 | +0.85% | 15:41 |
| SI.K15.E | May 2015 (E) | 17.980 | 18.235 | 17.735 | 18.150 | +0.131 | +0.73% | 15:14 |
| SI.N15.E | Jul 2015 (E) | 17.960 | 18.065 | 17.775 | 18.152 | +0.103 | +0.57% | set 08:45 |
| SI.U15.E | Sep 2015 (E) | 18.010 | 18.181 | +0.103 | +0.57% | set 10:43 | ||
| SI.Z15.E | Dec 2015 (E) | 17.800 | 18.335 | 17.600 | 18.220 | +0.104 | +0.58% | set 11:35 |
| SI.F16.E | Jan 2016 (E) | 18.495 | 18.235 | +0.106 | +0.58% | set 13:55 | ||
| SI.H16.E | Mar 2016 (E) | 15.780 | 15.780 | 15.780 | 18.265 | +0.106 | +0.58% | set 13:55 |
| SI.K16.E | May 2016 (E) | 17.190 | 17.190 | 17.190 | 18.295 | +0.108 | +0.59% | set 13:55 |
| SI.N16.E | Jul 2016 (E) | 20.685 | 20.685 | 20.685 | 18.325 | +0.110 | +0.60% | set 13:55 |
| SI.U16.E | Sep 2016 (E) | 18.355 | 18.355 | 18.355 | 18.355 | +0.111 | +0.61% | set 13:55 |
| SI.Z16.E | Dec 2016 (E) | 18.755 | 18.755 | 18.285 | 18.403 | +0.113 | +0.62% | set 13:55 |
| SI.N17.E | Jul 2017 (E) | 18.330 | 18.330 | 18.330 | 18.539 | +0.113 | +0.61% | set 13:55 |
| SI.Z17.E | Dec 2017 (E) | 16.900 | 18.639 | +0.113 | +0.61% | set 13:55 | ||
| SI.N18.E | Jul 2018 (E) | 18.807 | 18.807 | 18.807 | 18.807 | +0.113 | +0.60% | set 13:55 |
| SI.Z18.E | Dec 2018 (E) | 18.930 | 18.930 | 18.930 | 18.930 | +0.113 | +0.60% | set 13:55 |
| SI.N19.E | Jul 2019 (E) | 18.060 | 18.060 | 18.060 | 19.140 | +0.113 | +0.59% | set 13:55 |
| SI.Z19.E | Dec 2019 (E) | 19.325 | 19.325 | 19.325 | 19.325 | +0.113 | +0.59% | set 13:55 |
| SI.F15 | Jan 2015 | 18.068 | 18.068 | 18.068 | 18.068 | +0.101 | +0.56% | set 13:55 |
| SI.G15 | Feb 2015 | 18.069 | 18.069 | 18.069 | 18.069 | +0.101 | +0.56% | set 13:55 |
| SI.H15 | Mar 2015 | 18.084 | 18.084 | 18.084 | 18.084 | +0.101 | +0.56% | set 13:55 |
| SI.K15 | May 2015 | 18.122 | 18.122 | 18.122 | 18.122 | +0.103 | +0.57% | set 13:55 |
| SI.N15 | Jul 2015 | 18.152 | 18.152 | 18.152 | 18.152 | +0.103 | +0.57% | set 13:55 |
| SI.U15 | Sep 2015 | 18.181 | 18.181 | 18.181 | 18.181 | +0.103 | +0.57% | set 13:55 |
| SI.Z15 | Dec 2015 | 18.220 | 18.220 | 18.220 | 18.220 | +0.104 | +0.57% | set 13:55 |
| SI.F16 | Jan 2016 | 18.235 | 18.235 | 18.235 | 18.235 | +0.106 | +0.58% | set 13:55 |
| SI.H16 | Mar 2016 | 18.265 | 18.265 | 18.265 | 18.265 | +0.106 | +0.58% | set 13:55 |
| SI.K16 | May 2016 | 18.295 | 18.295 | 18.295 | 18.295 | +0.108 | +0.59% | set 13:55 |
| SI.N16 | Jul 2016 | 18.325 | 18.325 | 18.325 | 18.325 | +0.110 | +0.60% | set 13:55 |
| SI.U16 | Sep 2016 | 18.355 | 18.355 | 18.355 | 18.355 | +0.111 | +0.61% | set 13:55 |
| SI.Z16 | Dec 2016 | 18.403 | 18.403 | 18.403 | 18.403 | +0.113 | +0.62% | set 13:55 |
| SI.N17 | Jul 2017 | 18.539 | 18.539 | 18.539 | 18.539 | +0.113 | +0.61% | set 13:55 |
| SI.Z17 | Dec 2017 | 18.639 | 18.639 | 18.639 | 18.639 | +0.113 | +0.61% | set 13:55 |
| SI.N18 | Jul 2018 | 18.807 | 18.807 | 18.807 | 18.807 | +0.113 | +0.60% | set 13:55 |
| SI.Z18 | Dec 2018 | 18.930 | 18.930 | 18.930 | 18.930 | +0.113 | +0.60% | set 13:55 |
| SI.N19 | Jul 2019 | 19.140 | 19.140 | 19.140 | 19.140 | +0.113 | +0.59% | set 13:55 |
| SI.Z19 | Dec 2019 | 19.325 | 19.325 | 19.325 | 19.325 | +0.113 | +0.59% | set 13:55 |
| SI.F15:Z16.E | Jan 2015/Dec 2016 Spread | -0.323 | -0.323 | -0.323 | -0.323 | -0.006 | 0.00% | set 17:41 |
| SI.F15:K16.E | Jan 2015/May 2016 Spread | -0.220 | -0.220 | -0.220 | -0.220 | -0.003 | 0.00% | set 17:41 |
| SI.F15:N15.E | Jan 2015/Jul 2015 Spread | -0.072 | -0.082 | 0 | 0.00% | set 17:41 | ||
| SI.F15:K15.E | Jan 2015/May 2015 Spread | -0.052 | -0.052 | -0.052 | -0.052 | 0.000 | 0.00% | set 17:41 |
| SI.F15:H16.E | Jan 2015/Mar 2016 Spread | -0.163 | -0.163 | -0.163 | -0.192 | -0.004 | 0.00% | set 17:41 |
| SI.F15:H15.E | Jan 2015/Mar 2015 Spread | -0.023 | -0.023 | -0.023 | -0.023 | -0.007 | 0.00% | 15:15 |
| SI.F15:G15.E | Jan 2015/Feb 2015 Spread | 0.009 | 0.009 | 0.008 | 0.008 | +0.009 | 0.00% | 13:18 |
| SI.F15:F16.E | Jan 2015/Jan 2016 Spread | -0.211 | -0.211 | -0.216 | -0.162 | -0.004 | 0.00% | set 17:41 |
| SI.F15:N16.E | Jan 2015/Jul 2016 Spread | -0.248 | -0.248 | -0.248 | -0.248 | -0.002 | 0.00% | set 17:41 |
| SI.F15:N17.E | Jan 2015/Jul 2017 Spread | -0.459 | -0.459 | -0.459 | -0.459 | -0.011 | 0.00% | set 17:41 |
| SI.F15:N18.E | Jan 2015/Jul 2018 Spread | -0.727 | -0.727 | -0.727 | -0.727 | -0.014 | 0.00% | set 17:41 |
| SI.F15:N19.E | Jan 2015/Jul 2019 Spread | -1.060 | -1.060 | -1.060 | -1.060 | -0.014 | 0.00% | set 17:41 |
| SI.F15:U15.E | Jan 2015/Sep 2015 Spread | -0.111 | -0.111 | -0.111 | -0.111 | -0.001 | 0.00% | set 17:41 |
| SI.F15:U16.E | Jan 2015/Sep 2016 Spread | -0.277 | -0.277 | -0.277 | -0.277 | -0.003 | 0.00% | set 17:41 |
| SI.F15:Z15.E | Jan 2015/Dec 2015 Spread | -0.149 | -0.149 | -0.149 | -0.149 | -0.004 | 0.00% | set 17:41 |
| SI.F15:Z17.E | Jan 2015/Dec 2017 Spread | -0.559 | -0.559 | -0.559 | -0.559 | -0.014 | 0.00% | set 17:41 |
| SI.F15:Z18.E | Jan 2015/Dec 2018 Spread | -0.850 | -0.850 | -0.850 | -0.850 | -0.014 | 0.00% | set 17:41 |
| SI.F15:Z19.E | Jan 2015/Dec 2019 Spread | -1.245 | -1.245 | -1.245 | -1.245 | -0.014 | 0.00% | set 17:41 |
| SI.G15:Z17.E | Feb 2015/Dec 2017 Spread | -0.558 | -0.558 | -0.558 | -0.558 | -0.018 | 0.00% | set 17:41 |
| SI.G15:Z16.E | Feb 2015/Dec 2016 Spread | -0.322 | -0.322 | -0.322 | -0.322 | -0.010 | 0.00% | set 17:41 |
| SI.G15:H16.E | Feb 2015/Mar 2016 Spread | -0.191 | -0.191 | -0.191 | -0.191 | -0.008 | 0.00% | set 17:41 |
| SI.G15:K15.E | Feb 2015/May 2015 Spread | -0.059 | -0.059 | -0.059 | -0.051 | -0.004 | 0.00% | set 17:41 |
| SI.G15:K16.E | Feb 2015/May 2016 Spread | -0.219 | -0.219 | -0.219 | -0.219 | -0.007 | 0.00% | set 17:41 |
| SI.G15:N15.E | Feb 2015/Jul 2015 Spread | -0.081 | -0.081 | -0.081 | -0.081 | -0.004 | 0.00% | set 17:41 |
| SI.G15:N16.E | Feb 2015/Jul 2016 Spread | -0.247 | -0.247 | -0.247 | -0.247 | -0.006 | 0.00% | set 17:41 |
| SI.G15:N17.E | Feb 2015/Jul 2017 Spread | -0.458 | -0.458 | -0.458 | -0.458 | -0.015 | 0.00% | set 17:41 |
| SI.G15:Z19.E | Feb 2015/Dec 2019 Spread | -1.244 | -1.244 | -1.244 | -1.244 | -0.018 | 0.00% | set 17:41 |
| SI.G15:Z18.E | Feb 2015/Dec 2018 Spread | -0.849 | -0.849 | -0.849 | -0.849 | -0.018 | 0.00% | set 17:41 |
| SI.G15:N18.E | Feb 2015/Jul 2018 Spread | -0.726 | -0.726 | -0.726 | -0.726 | -0.018 | 0.00% | set 17:41 |
| SI.G15:N19.E | Feb 2015/Jul 2019 Spread | -1.059 | -1.059 | -1.059 | -1.059 | -0.018 | 0.00% | set 17:41 |
| SI.G15:U15.E | Feb 2015/Sep 2015 Spread | -0.110 | -0.110 | -0.110 | -0.110 | -0.005 | 0.00% | set 17:41 |
| SI.G15:U16.E | Feb 2015/Sep 2016 Spread | -0.276 | -0.276 | -0.276 | -0.276 | -0.007 | 0.00% | set 17:41 |
| SI.G15:Z15.E | Feb 2015/Dec 2015 Spread | -0.148 | -0.148 | -0.148 | -0.148 | -0.008 | 0.00% | set 17:41 |
| SI.G15:H15.E | Feb 2015/Mar 2015 Spread | -0.016 | -0.014 | -0.021 | -0.021 | -0.006 | 0.00% | 15:15 |
| SI.G15:F16.E | Feb 2015/Jan 2016 Spread | -0.161 | -0.161 | -0.161 | -0.161 | -0.008 | 0.00% | set 17:41 |
| SI.H15:F16.E | Mar 2015/Jan 2016 Spread | -0.140 | -0.146 | -0.004 | 0.00% | set 17:41 | ||
| SI.H15:N15.E | Mar 2015/Jul 2015 Spread | -0.065 | -0.064 | -0.068 | -0.068 | -0.002 | 0.00% | 09:59 |
| SI.H15:N16.E | Mar 2015/Jul 2016 Spread | -0.376 | -0.331 | -0.376 | -0.232 | -0.002 | 0.00% | set 17:41 |
| SI.H15:N17.E | Mar 2015/Jul 2017 Spread | -0.488 | -0.467 | -0.443 | -0.011 | 0.00% | set 17:41 | |
| SI.H15:N18.E | Mar 2015/Jul 2018 Spread | -0.711 | -0.711 | -0.711 | -0.711 | -0.014 | 0.00% | set 17:41 |
| SI.H15:N19.E | Mar 2015/Jul 2019 Spread | -1.044 | -1.044 | -1.044 | -1.044 | -0.014 | 0.00% | set 17:41 |
| SI.H15:U15.E | Mar 2015/Sep 2015 Spread | -0.093 | -0.092 | -0.095 | -0.095 | -0.001 | 0.00% | set 17:41 |
| SI.H15:U16.E | Mar 2015/Sep 2016 Spread | -0.261 | -0.261 | -0.261 | -0.261 | -0.003 | 0.00% | set 17:41 |
| SI.H15:Z15.E | Mar 2015/Dec 2015 Spread | -0.133 | -0.132 | -0.137 | -0.136 | -0.003 | 0.00% | 11:35 |
| SI.H15:K15.E | Mar 2015/May 2015 Spread | -0.036 | -0.035 | -0.038 | -0.038 | -0.002 | 0.00% | 15:38 |
| SI.H15:Z16.E | Mar 2015/Dec 2016 Spread | -0.316 | -0.299 | -0.320 | -0.307 | -0.006 | 0.00% | set 17:41 |
| SI.H15:Z17.E | Mar 2015/Dec 2017 Spread | -0.543 | -0.543 | -0.543 | -0.543 | -0.014 | 0.00% | set 17:41 |
| SI.H15:Z18.E | Mar 2015/Dec 2018 Spread | -0.834 | -0.834 | -0.834 | -0.834 | -0.014 | 0.00% | set 17:41 |
| SI.H15:Z19.E | Mar 2015/Dec 2019 Spread | -1.229 | -1.229 | -1.229 | -1.229 | -0.014 | 0.00% | set 17:41 |
| SI.H15:H16.E | Mar 2015/Mar 2016 Spread | -0.184 | -0.184 | -0.184 | -0.176 | -0.004 | 0.00% | set 17:41 |
| SI.H15:K16.E | Mar 2015/May 2016 Spread | -0.213 | -0.204 | -0.003 | 0.00% | set 17:41 | ||
| SI.K15:Z16.E | May 2015/Dec 2016 Spread | -0.271 | -0.271 | -0.271 | -0.271 | -0.006 | 0.00% | set 17:41 |
| SI.K15:Z17.E | May 2015/Dec 2017 Spread | -0.507 | -0.507 | -0.507 | -0.507 | -0.014 | 0.00% | set 17:41 |
| SI.K15:Z19.E | May 2015/Dec 2019 Spread | -1.193 | -1.193 | -1.193 | -1.193 | -0.014 | 0.00% | set 17:41 |
| SI.K15:Z18.E | May 2015/Dec 2018 Spread | -0.798 | -0.798 | -0.798 | -0.798 | -0.014 | 0.00% | set 17:41 |
| SI.K15:Z15.E | May 2015/Dec 2015 Spread | -0.088 | -0.087 | -0.088 | -0.097 | -0.004 | 0.00% | set 17:41 |
| SI.K15:U16.E | May 2015/Sep 2016 Spread | -0.225 | -0.225 | -0.225 | -0.225 | -0.003 | 0.00% | set 17:41 |
| SI.K15:F16.E | May 2015/Jan 2016 Spread | -0.110 | -0.110 | -0.110 | -0.110 | -0.004 | 0.00% | set 17:41 |
| SI.K15:H16.E | May 2015/Mar 2016 Spread | -0.217 | -0.217 | -0.217 | -0.140 | -0.004 | 0.00% | set 17:41 |
| SI.K15:K16.E | May 2015/May 2016 Spread | -0.168 | -0.168 | -0.168 | -0.168 | -0.003 | 0.00% | set 17:41 |
| SI.K15:N15.E | May 2015/Jul 2015 Spread | -0.029 | -0.029 | -0.030 | -0.030 | 0.000 | 0.00% | set 17:41 |
| SI.K15:N16.E | May 2015/Jul 2016 Spread | -0.196 | -0.196 | -0.196 | -0.196 | -0.002 | 0.00% | set 17:41 |
| SI.K15:N17.E | May 2015/Jul 2017 Spread | -0.407 | -0.407 | -0.407 | -0.407 | -0.011 | 0.00% | set 17:41 |
| SI.K15:N18.E | May 2015/Jul 2018 Spread | -0.675 | -0.675 | -0.675 | -0.675 | -0.014 | 0.00% | set 17:41 |
| SI.K15:N19.E | May 2015/Jul 2019 Spread | -1.008 | -1.008 | -1.008 | -1.008 | -0.014 | 0.00% | set 17:41 |
| SI.K15:U15.E | May 2015/Sep 2015 Spread | -0.056 | -0.056 | -0.057 | -0.059 | -0.001 | 0.00% | set 17:41 |
| SI.N15:N17.E | Jul 2015/Jul 2017 Spread | -0.377 | -0.377 | -0.377 | -0.377 | -0.011 | 0.00% | set 17:41 |
| SI.N15:N18.E | Jul 2015/Jul 2018 Spread | -0.645 | -0.645 | -0.645 | -0.645 | -0.014 | 0.00% | set 17:41 |
| SI.N15:N19.E | Jul 2015/Jul 2019 Spread | -0.978 | -0.978 | -0.978 | -0.978 | -0.014 | 0.00% | set 17:41 |
| SI.N15:U15.E | Jul 2015/Sep 2015 Spread | -0.027 | -0.027 | -0.027 | -0.029 | -0.001 | 0.00% | set 17:41 |
| SI.N15:U16.E | Jul 2015/Sep 2016 Spread | -0.195 | -0.195 | -0.195 | -0.195 | -0.003 | 0.00% | set 17:41 |
| SI.N15:Z15.E | Jul 2015/Dec 2015 Spread | -0.065 | -0.063 | -0.067 | -0.067 | -0.004 | 0.00% | set 17:41 |
| SI.N15:Z16.E | Jul 2015/Dec 2016 Spread | -0.251 | -0.241 | -0.006 | 0.00% | set 17:41 | ||
| SI.N15:Z17.E | Jul 2015/Dec 2017 Spread | -0.575 | -0.575 | -0.605 | -0.477 | -0.014 | 0.00% | set 17:41 |
| SI.N15:Z18.E | Jul 2015/Dec 2018 Spread | -0.768 | -0.768 | -0.768 | -0.768 | -0.014 | 0.00% | set 17:41 |
| SI.N15:Z19.E | Jul 2015/Dec 2019 Spread | -1.163 | -1.163 | -1.163 | -1.163 | -0.014 | 0.00% | set 17:41 |
| SI.N15:N16.E | Jul 2015/Jul 2016 Spread | -0.120 | -0.120 | -0.138 | -0.166 | -0.002 | 0.00% | set 17:41 |
| SI.N15:K16.E | Jul 2015/May 2016 Spread | -0.138 | -0.138 | -0.138 | -0.138 | -0.003 | 0.00% | set 17:41 |
| SI.N15:H16.E | Jul 2015/Mar 2016 Spread | -0.110 | -0.110 | -0.110 | -0.110 | -0.004 | 0.00% | set 17:41 |
| SI.N15:F16.E | Jul 2015/Jan 2016 Spread | -0.080 | -0.080 | -0.080 | -0.080 | -0.004 | 0.00% | set 17:41 |
| SI.U15:Z15.E | Sep 2015/Dec 2015 Spread | -0.034 | -0.033 | -0.036 | -0.038 | -0.003 | 0.00% | set 17:41 |
| SI.U15:Z19.E | Sep 2015/Dec 2019 Spread | -1.134 | -1.134 | -1.134 | -1.134 | -0.013 | 0.00% | set 17:41 |
| SI.U15:Z18.E | Sep 2015/Dec 2018 Spread | -0.739 | -0.739 | -0.739 | -0.739 | -0.013 | 0.00% | set 17:41 |
| SI.U15:Z17.E | Sep 2015/Dec 2017 Spread | -0.431 | -0.430 | -0.431 | -0.448 | -0.013 | 0.00% | set 17:41 |
| SI.U15:K16.E | Sep 2015/May 2016 Spread | -0.109 | -0.109 | -0.109 | -0.109 | -0.002 | 0.00% | set 17:41 |
| SI.U15:H16.E | Sep 2015/Mar 2016 Spread | -0.070 | -0.069 | -0.070 | -0.081 | -0.003 | 0.00% | set 17:41 |
| SI.U15:F16.E | Sep 2015/Jan 2016 Spread | -0.051 | -0.051 | -0.051 | -0.051 | -0.003 | 0.00% | set 17:41 |
| SI.U15:Z16.E | Sep 2015/Dec 2016 Spread | -0.212 | -0.212 | -0.212 | -0.212 | -0.005 | 0.00% | set 17:41 |
| SI.U15:N18.E | Sep 2015/Jul 2018 Spread | -0.616 | -0.616 | -0.616 | -0.616 | -0.013 | 0.00% | set 17:41 |
| SI.U15:N19.E | Sep 2015/Jul 2019 Spread | -0.949 | -0.949 | -0.949 | -0.949 | -0.013 | 0.00% | set 17:41 |
| SI.U15:U16.E | Sep 2015/Sep 2016 Spread | -0.166 | -0.166 | -0.166 | -0.166 | -0.002 | 0.00% | set 17:41 |
| SI.U15:N17.E | Sep 2015/Jul 2017 Spread | -0.348 | -0.348 | -0.348 | -0.348 | -0.010 | 0.00% | set 17:41 |
| SI.U15:N16.E | Sep 2015/Jul 2016 Spread | -0.137 | -0.137 | -0.137 | -0.137 | -0.001 | 0.00% | set 17:41 |
| SI.Z15:H16.E | Dec 2015/Mar 2016 Spread | -0.035 | -0.043 | 0 | 0.00% | set 17:41 | ||
| SI.Z15:Z16.E | Dec 2015/Dec 2016 Spread | -0.181 | -0.181 | -0.182 | -0.174 | -0.002 | 0.00% | set 17:41 |
| SI.Z15:U16.E | Dec 2015/Sep 2016 Spread | -0.128 | -0.128 | -0.128 | -0.128 | +0.001 | 0.00% | set 17:41 |
| SI.Z15:N19.E | Dec 2015/Jul 2019 Spread | -0.911 | -0.911 | -0.911 | -0.911 | -0.010 | 0.00% | set 17:41 |
| SI.Z15:N17.E | Dec 2015/Jul 2017 Spread | -0.288 | -0.310 | -0.007 | 0.00% | set 17:41 | ||
| SI.Z15:N16.E | Dec 2015/Jul 2016 Spread | -0.177 | -0.099 | +0.002 | 0.00% | set 17:41 | ||
| SI.Z15:K16.E | Dec 2015/May 2016 Spread | -0.071 | -0.071 | -0.071 | -0.071 | +0.001 | 0.00% | set 17:41 |
| SI.Z15:F16.E | Dec 2015/Jan 2016 Spread | -0.012 | -0.010 | -0.012 | -0.013 | 0.000 | 0.00% | set 17:41 |
| SI.Z15:Z17.E | Dec 2015/Dec 2017 Spread | -0.410 | -0.410 | -0.411 | -0.410 | -0.010 | 0.00% | set 17:41 |
| SI.Z15:Z18.E | Dec 2015/Dec 2018 Spread | -0.701 | -0.701 | -0.701 | -0.701 | -0.010 | 0.00% | set 17:41 |
| SI.Z15:Z19.E | Dec 2015/Dec 2019 Spread | -1.096 | -1.096 | -1.096 | -1.096 | -0.010 | 0.00% | set 17:41 |
| SI.Z15:N18.E | Dec 2015/Jul 2018 Spread | -0.578 | -0.578 | -0.578 | -0.578 | -0.010 | 0.00% | set 17:41 |
| SI.F16:U16.E | Jan 2016/Sep 2016 Spread | -0.115 | -0.115 | -0.115 | -0.115 | +0.001 | 0.00% | set 17:41 |
| SI.F16:N18.E | Jan 2016/Jul 2018 Spread | -0.565 | -0.565 | -0.565 | -0.565 | -0.010 | 0.00% | set 17:41 |
| SI.F16:K16.E | Jan 2016/May 2016 Spread | -0.058 | -0.058 | -0.058 | -0.058 | +0.001 | 0.00% | set 17:41 |
| SI.F16:Z19.E | Jan 2016/Dec 2019 Spread | -1.083 | -1.083 | -1.083 | -1.083 | -0.010 | 0.00% | set 17:41 |
| SI.F16:H16.E | Jan 2016/Mar 2016 Spread | -0.03 | -0.03 | -0.03 | -0.03 | 0.00 | 0.00% | set 17:41 |
| SI.F16:Z18.E | Jan 2016/Dec 2018 Spread | -0.688 | -0.688 | -0.688 | -0.688 | -0.010 | 0.00% | set 17:41 |
| SI.F16:Z17.E | Jan 2016/Dec 2017 Spread | -0.397 | -0.397 | -0.397 | -0.397 | -0.010 | 0.00% | set 17:41 |
| SI.F16:N16.E | Jan 2016/Jul 2016 Spread | -0.086 | -0.086 | -0.086 | -0.086 | +0.002 | 0.00% | set 17:41 |
| SI.F16:N17.E | Jan 2016/Jul 2017 Spread | -0.297 | -0.297 | -0.297 | -0.297 | -0.007 | 0.00% | set 17:41 |
| SI.F16:N19.E | Jan 2016/Jul 2019 Spread | -0.898 | -0.898 | -0.898 | -0.898 | -0.010 | 0.00% | set 17:41 |
| SI.F16:Z16.E | Jan 2016/Dec 2016 Spread | -0.161 | -0.161 | -0.161 | -0.161 | -0.002 | 0.00% | set 17:41 |
| SI.H16:N19.E | Mar 2016/Jul 2019 Spread | -0.868 | -0.868 | -0.868 | -0.868 | -0.010 | 0.00% | set 17:41 |
| SI.H16:N18.E | Mar 2016/Jul 2018 Spread | -0.535 | -0.535 | -0.535 | -0.535 | -0.010 | 0.00% | set 17:41 |
| SI.H16:N17.E | Mar 2016/Jul 2017 Spread | -0.267 | -0.267 | -0.267 | -0.267 | -0.007 | 0.00% | set 17:41 |
| SI.H16:N16.E | Mar 2016/Jul 2016 Spread | -0.085 | -0.085 | -0.085 | -0.056 | +0.002 | 0.00% | set 17:41 |
| SI.H16:K16.E | Mar 2016/May 2016 Spread | -0.028 | -0.028 | -0.028 | -0.028 | +0.001 | 0.00% | set 17:41 |
| SI.H16:U16.E | Mar 2016/Sep 2016 Spread | -0.085 | -0.085 | -0.085 | -0.085 | +0.001 | 0.00% | set 17:41 |
| SI.H16:Z16.E | Mar 2016/Dec 2016 Spread | -0.131 | -0.131 | -0.131 | -0.131 | -0.002 | 0.00% | set 17:41 |
| SI.H16:Z17.E | Mar 2016/Dec 2017 Spread | -0.367 | -0.367 | -0.367 | -0.367 | -0.010 | 0.00% | set 17:41 |
| SI.H16:Z18.E | Mar 2016/Dec 2018 Spread | -0.658 | -0.658 | -0.658 | -0.658 | -0.010 | 0.00% | set 17:41 |
| SI.H16:Z19.E | Mar 2016/Dec 2019 Spread | -1.053 | -1.053 | -1.053 | -1.053 | -0.010 | 0.00% | set 17:41 |
| SI.K16:N19.E | May 2016/Jul 2019 Spread | -0.840 | -0.840 | -0.840 | -0.840 | -0.011 | 0.00% | set 17:41 |
| SI.K16:Z19.E | May 2016/Dec 2019 Spread | -1.025 | -1.025 | -1.025 | -1.025 | -0.011 | 0.00% | set 17:41 |
| SI.K16:Z16.E | May 2016/Dec 2016 Spread | -0.103 | -0.103 | -0.103 | -0.103 | -0.003 | 0.00% | set 17:41 |
| SI.K16:Z18.E | May 2016/Dec 2018 Spread | -0.630 | -0.630 | -0.630 | -0.630 | -0.011 | 0.00% | set 17:41 |
| SI.K16:Z17.E | May 2016/Dec 2017 Spread | -0.339 | -0.339 | -0.339 | -0.339 | -0.011 | 0.00% | set 17:41 |
| SI.K16:N18.E | May 2016/Jul 2018 Spread | -0.507 | -0.507 | -0.507 | -0.507 | -0.011 | 0.00% | set 17:41 |
| SI.K16:N16.E | May 2016/Jul 2016 Spread | -0.028 | -0.028 | -0.028 | -0.028 | +0.001 | 0.00% | set 17:41 |
| SI.K16:U16.E | May 2016/Sep 2016 Spread | -0.057 | -0.057 | -0.057 | -0.057 | 0.000 | 0.00% | set 17:41 |
| SI.K16:N17.E | May 2016/Jul 2017 Spread | -0.239 | -0.239 | -0.239 | -0.239 | -0.008 | 0.00% | set 17:41 |
| SI.N16:Z19.E | Jul 2016/Dec 2019 Spread | -0.997 | -0.997 | -0.997 | -0.997 | -0.012 | 0.00% | set 17:41 |
| SI.N16:N17.E | Jul 2016/Jul 2017 Spread | -0.341 | -0.339 | -0.341 | -0.211 | -0.009 | 0.00% | set 17:41 |
| SI.N16:U16.E | Jul 2016/Sep 2016 Spread | -0.029 | -0.029 | -0.029 | -0.029 | -0.001 | 0.00% | set 17:41 |
| SI.N16:N18.E | Jul 2016/Jul 2018 Spread | -0.479 | -0.479 | -0.479 | -0.479 | -0.012 | 0.00% | set 17:41 |
| SI.N16:Z18.E | Jul 2016/Dec 2018 Spread | -0.602 | -0.602 | -0.602 | -0.602 | -0.012 | 0.00% | set 17:41 |
| SI.N16:Z17.E | Jul 2016/Dec 2017 Spread | -0.311 | -0.311 | -0.311 | -0.311 | -0.012 | 0.00% | set 17:41 |
| SI.N16:Z16.E | Jul 2016/Dec 2016 Spread | -0.057 | -0.057 | -0.058 | -0.075 | -0.004 | 0.00% | set 17:41 |
| SI.N16:N19.E | Jul 2016/Jul 2019 Spread | -0.812 | -0.812 | -0.812 | -0.812 | -0.012 | 0.00% | set 17:41 |
| SI.U16:N18.E | Sep 2016/Jul 2018 Spread | -0.450 | -0.450 | -0.450 | -0.450 | -0.011 | 0.00% | set 17:41 |
| SI.U16:Z18.E | Sep 2016/Dec 2018 Spread | -0.573 | -0.573 | -0.573 | -0.573 | -0.011 | 0.00% | set 17:41 |
| SI.U16:N17.E | Sep 2016/Jul 2017 Spread | -0.182 | -0.182 | -0.182 | -0.182 | -0.008 | 0.00% | set 17:41 |
| SI.U16:N19.E | Sep 2016/Jul 2019 Spread | -0.783 | -0.783 | -0.783 | -0.783 | -0.011 | 0.00% | set 17:41 |
| SI.U16:Z16.E | Sep 2016/Dec 2016 Spread | -0.046 | -0.046 | -0.046 | -0.046 | -0.003 | 0.00% | set 17:41 |
| SI.U16:Z17.E | Sep 2016/Dec 2017 Spread | -0.282 | -0.282 | -0.282 | -0.282 | -0.011 | 0.00% | set 17:41 |
| SI.U16:Z19.E | Sep 2016/Dec 2019 Spread | -0.968 | -0.968 | -0.968 | -0.968 | -0.011 | 0.00% | set 17:41 |
| SI.Z16:Z17.E | Dec 2016/Dec 2017 Spread | -0.228 | -0.228 | -0.229 | -0.236 | -0.008 | 0.00% | set 17:41 |
| SI.Z16:Z19.E | Dec 2016/Dec 2019 Spread | -0.922 | -0.922 | -0.922 | -0.922 | -0.008 | 0.00% | set 17:41 |
| SI.Z16:Z18.E | Dec 2016/Dec 2018 Spread | -0.527 | -0.527 | -0.527 | -0.527 | -0.008 | 0.00% | set 17:41 |
| SI.Z16:N19.E | Dec 2016/Jul 2019 Spread | -0.737 | -0.737 | -0.737 | -0.737 | -0.008 | 0.00% | set 17:41 |
| SI.Z16:N18.E | Dec 2016/Jul 2018 Spread | -0.404 | -0.404 | -0.404 | -0.404 | -0.008 | 0.00% | set 17:41 |
| SI.Z16:N17.E | Dec 2016/Jul 2017 Spread | -0.135 | -0.136 | -0.005 | 0.00% | set 17:41 | ||
| SI.N17:Z19.E | Jul 2017/Dec 2019 Spread | -0.786 | -0.786 | -0.786 | -0.786 | -0.003 | 0.00% | set 17:41 |
| SI.N17:N19.E | Jul 2017/Jul 2019 Spread | -0.601 | -0.601 | -0.601 | -0.601 | -0.003 | 0.00% | set 17:41 |
| SI.N17:N18.E | Jul 2017/Jul 2018 Spread | -0.268 | -0.268 | -0.268 | -0.268 | -0.003 | 0.00% | set 17:41 |
| SI.N17:Z17.E | Jul 2017/Dec 2017 Spread | -0.175 | -0.100 | -0.003 | 0.00% | set 17:41 | ||
| SI.N17:Z18.E | Jul 2017/Dec 2018 Spread | -0.391 | -0.391 | -0.391 | -0.391 | -0.003 | 0.00% | set 17:41 |
| SI.Z17:Z19.E | Dec 2017/Dec 2019 Spread | -0.686 | -0.686 | -0.686 | -0.686 | 0.000 | 0.00% | set 17:41 |
| SI.Z17:Z18.E | Dec 2017/Dec 2018 Spread | -0.286 | -0.266 | -0.286 | -0.291 | 0.000 | 0.00% | set 17:41 |
| SI.Z17:N19.E | Dec 2017/Jul 2019 Spread | -0.501 | -0.501 | -0.501 | -0.501 | 0.000 | 0.00% | set 17:41 |
| SI.Z17:N18.E | Dec 2017/Jul 2018 Spread | -0.168 | -0.168 | -0.168 | -0.168 | 0.000 | 0.00% | set 17:41 |
| SI.N18:Z19.E | Jul 2018/Dec 2019 Spread | -0.518 | -0.518 | -0.518 | -0.518 | 0.000 | 0.00% | set 17:41 |
| SI.N18:Z18.E | Jul 2018/Dec 2018 Spread | -0.123 | -0.123 | -0.123 | -0.123 | 0.000 | 0.00% | set 17:41 |
| SI.N18:N19.E | Jul 2018/Jul 2019 Spread | -0.333 | -0.333 | -0.333 | -0.333 | 0.000 | 0.00% | set 17:41 |
| SI.Z18:N19.E | Dec 2018/Jul 2019 Spread | -0.21 | -0.21 | -0.21 | -0.21 | 0.00 | 0.00% | set 17:41 |
| SI.Z18:Z19.E | Dec 2018/Dec 2019 Spread | -0.395 | -0.395 | -0.395 | -0.395 | 0.000 | 0.00% | set 17:41 |
| SI.N19:Z19.E | Jul 2019/Dec 2019 Spread | -0.185 | -0.185 | -0.185 | -0.185 | 0.000 | 0.00% | set 17:41 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
