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
| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.G15.E | Feb 2015 (E) | 16.295 | 16.325 | 16.295 | 16.424 | +0.242 | +1.47% | set 13:51 |
| SI.H15.E | Mar 2015 (E) | 16.585 | 16.730 | 16.540 | 16.540 | +0.027 | +0.16% | 09:40 |
| SI.J15.E | Apr 2015 (E) | 16.540 | 16.755 | 16.510 | 16.555 | +0.019 | +0.11% | 09:40 |
| SI.K15.E | May 2015 (E) | 16.575 | 16.790 | 16.520 | 16.595 | +0.037 | +0.22% | 09:42 |
| SI.N15.E | Jul 2015 (E) | 16.800 | 16.820 | 16.570 | 16.635 | +0.039 | +0.23% | 09:42 |
| SI.U15.E | Sep 2015 (E) | 16.660 | 16.735 | 16.625 | 16.629 | -0.064 | -0.38% | set 13:37 |
| SI.Z15.E | Dec 2015 (E) | 16.845 | 16.860 | 16.660 | 16.660 | -0.008 | -0.05% | 09:26 |
| SI.F16.E | Jan 2016 (E) | 16.795 | 16.795 | 16.700 | 16.682 | -0.064 | -0.39% | set 13:37 |
| SI.H16.E | Mar 2016 (E) | 16.715 | 16.715 | 16.715 | 16.715 | +0.005 | +0.03% | set 09:25 |
| SI.K16.E | May 2016 (E) | 17.400 | 17.400 | 17.400 | 16.738 | -0.064 | -0.38% | set 13:37 |
| SI.N16.E | Jul 2016 (E) | 16.445 | 16.445 | 16.445 | 16.766 | -0.064 | -0.38% | set 13:37 |
| SI.U16.E | Sep 2016 (E) | 16.620 | 16.620 | 16.550 | 16.799 | -0.064 | -0.38% | set 13:37 |
| SI.Z16.E | Dec 2016 (E) | 16.920 | 16.920 | 16.920 | 16.851 | -0.064 | -0.38% | set 13:37 |
| SI.F17.E | Jan 2017 (E) | 16.869 | 16.869 | 16.869 | 16.869 | -0.064 | -0.38% | set 13:37 |
| SI.N17.E | Jul 2017 (E) | 18.330 | 18.330 | 18.330 | 16.988 | -0.064 | -0.38% | set 13:37 |
| SI.Z17.E | Dec 2017 (E) | 16.900 | 17.093 | -0.064 | -0.37% | set 13:37 | ||
| SI.N18.E | Jul 2018 (E) | 17.264 | 17.264 | 17.264 | 17.264 | -0.064 | -0.37% | set 13:37 |
| SI.Z18.E | Dec 2018 (E) | 17.388 | 17.388 | 17.388 | 17.388 | -0.064 | -0.37% | set 13:37 |
| SI.N19.E | Jul 2019 (E) | 18.060 | 18.060 | 18.060 | 17.598 | -0.064 | -0.36% | set 13:37 |
| SI.Z19.E | Dec 2019 (E) | 17.783 | 17.783 | 17.783 | 17.783 | -0.064 | -0.36% | set 13:37 |
| SI.G15 | Feb 2015 | 16.424 | 16.424 | 16.424 | 16.424 | +0.242 | +1.47% | set 13:51 |
| SI.H15 | Mar 2015 | 16.513 | 16.513 | 16.513 | 16.513 | -0.070 | -0.42% | set 13:37 |
| SI.J15 | Apr 2015 | 16.536 | 16.536 | 16.536 | 16.536 | -0.069 | -0.42% | set 13:37 |
| SI.K15 | May 2015 | 16.558 | 16.558 | 16.558 | 16.558 | -0.066 | -0.40% | set 13:37 |
| SI.N15 | Jul 2015 | 16.596 | 16.596 | 16.596 | 16.596 | -0.065 | -0.39% | set 13:37 |
| SI.U15 | Sep 2015 | 16.629 | 16.629 | 16.629 | 16.629 | -0.064 | -0.38% | set 13:37 |
| SI.Z15 | Dec 2015 | 16.668 | 16.668 | 16.668 | 16.668 | -0.064 | -0.38% | set 13:37 |
| SI.F16 | Jan 2016 | 16.682 | 16.682 | 16.682 | 16.682 | -0.064 | -0.38% | set 13:37 |
| SI.H16 | Mar 2016 | 16.710 | 16.710 | 16.710 | 16.710 | -0.064 | -0.38% | set 13:37 |
| SI.K16 | May 2016 | 16.738 | 16.738 | 16.738 | 16.738 | -0.064 | -0.38% | set 13:37 |
| SI.N16 | Jul 2016 | 16.766 | 16.766 | 16.766 | 16.766 | -0.064 | -0.38% | set 13:37 |
| SI.U16 | Sep 2016 | 16.799 | 16.799 | 16.799 | 16.799 | -0.064 | -0.38% | set 13:37 |
| SI.Z16 | Dec 2016 | 16.851 | 16.851 | 16.851 | 16.851 | -0.064 | -0.38% | set 13:37 |
| SI.F17 | Jan 2017 | 16.869 | 16.869 | 16.869 | 16.869 | -0.064 | -0.38% | set 13:37 |
| SI.N17 | Jul 2017 | 16.988 | 16.988 | 16.988 | 16.988 | -0.064 | -0.38% | set 13:37 |
| SI.Z17 | Dec 2017 | 17.093 | 17.093 | 17.093 | 17.093 | -0.064 | -0.37% | set 13:37 |
| SI.N18 | Jul 2018 | 17.264 | 17.264 | 17.264 | 17.264 | -0.064 | -0.37% | set 13:37 |
| SI.Z18 | Dec 2018 | 17.388 | 17.388 | 17.388 | 17.388 | -0.064 | -0.37% | set 13:37 |
| SI.N19 | Jul 2019 | 17.598 | 17.598 | 17.598 | 17.598 | -0.064 | -0.36% | set 13:37 |
| SI.Z19 | Dec 2019 | 17.783 | 17.783 | 17.783 | 17.783 | -0.064 | -0.36% | set 13:37 |
| SI.H15:N16.E | Mar 2015/Jul 2016 Spread | -0.275 | -0.275 | -0.275 | -0.253 | -0.006 | 0.00% | set 17:37 |
| SI.H15:H16.E | Mar 2015/Mar 2016 Spread | -0.195 | -0.184 | -0.195 | -0.197 | -0.006 | 0.00% | set 17:37 |
| SI.H15:F16.E | Mar 2015/Jan 2016 Spread | -0.154 | -0.169 | -0.006 | 0.00% | set 17:37 | ||
| SI.H15:Z19.E | Mar 2015/Dec 2019 Spread | -1.270 | -1.270 | -1.270 | -1.270 | -0.006 | 0.00% | set 17:37 |
| SI.H15:Z18.E | Mar 2015/Dec 2018 Spread | -0.875 | -0.875 | -0.875 | -0.875 | -0.006 | 0.00% | set 17:37 |
| SI.H15:J15.E | Mar 2015/Apr 2015 Spread | -0.011 | -0.011 | -0.021 | -0.023 | -0.001 | 0.00% | set 17:37 |
| SI.H15:K15.E | Mar 2015/May 2015 Spread | -0.043 | -0.042 | -0.044 | -0.043 | +0.002 | 0.00% | 09:40 |
| SI.H15:K16.E | Mar 2015/May 2016 Spread | -0.213 | -0.225 | -0.006 | 0.00% | set 17:37 | ||
| SI.H15:N15.E | Mar 2015/Jul 2015 Spread | -0.081 | -0.081 | -0.082 | -0.082 | +0.001 | 0.00% | 08:39 |
| SI.H15:F17.E | Mar 2015/Jan 2017 Spread | -0.356 | -0.356 | -0.356 | -0.356 | -0.006 | 0.00% | set 17:37 |
| SI.H15:N17.E | Mar 2015/Jul 2017 Spread | -0.488 | -0.467 | -0.475 | -0.006 | 0.00% | set 17:37 | |
| SI.H15:N18.E | Mar 2015/Jul 2018 Spread | -0.751 | -0.751 | -0.751 | -0.751 | -0.006 | 0.00% | set 17:37 |
| SI.H15:Z16.E | Mar 2015/Dec 2016 Spread | -0.340 | -0.325 | -0.340 | -0.338 | -0.006 | 0.00% | set 17:37 |
| SI.H15:N19.E | Mar 2015/Jul 2019 Spread | -1.085 | -1.085 | -1.085 | -1.085 | -0.006 | 0.00% | set 17:37 |
| SI.H15:U15.E | Mar 2015/Sep 2015 Spread | -0.109 | -0.109 | -0.113 | -0.116 | -0.006 | 0.00% | set 17:37 |
| SI.H15:U16.E | Mar 2015/Sep 2016 Spread | -0.286 | -0.286 | -0.286 | -0.286 | -0.006 | 0.00% | set 17:37 |
| SI.H15:Z15.E | Mar 2015/Dec 2015 Spread | -0.148 | -0.148 | -0.156 | -0.155 | -0.006 | 0.00% | set 17:37 |
| SI.H15:Z17.E | Mar 2015/Dec 2017 Spread | -0.580 | -0.580 | -0.580 | -0.580 | -0.006 | 0.00% | set 17:37 |
| SI.J15:U15.E | Apr 2015/Sep 2015 Spread | -0.093 | -0.093 | -0.093 | -0.093 | -0.005 | 0.00% | set 17:37 |
| SI.J15:N19.E | Apr 2015/Jul 2019 Spread | -1.062 | -1.062 | -1.062 | -1.062 | -0.005 | 0.00% | set 17:37 |
| SI.J15:Z19.E | Apr 2015/Dec 2019 Spread | -1.247 | -1.247 | -1.247 | -1.247 | -0.005 | 0.00% | set 17:37 |
| SI.J15:U16.E | Apr 2015/Sep 2016 Spread | -0.263 | -0.263 | -0.263 | -0.263 | -0.005 | 0.00% | set 17:37 |
| SI.J15:Z15.E | Apr 2015/Dec 2015 Spread | -0.132 | -0.132 | -0.132 | -0.132 | -0.005 | 0.00% | set 17:37 |
| SI.J15:Z16.E | Apr 2015/Dec 2016 Spread | -0.315 | -0.315 | -0.315 | -0.315 | -0.005 | 0.00% | set 17:37 |
| SI.J15:Z17.E | Apr 2015/Dec 2017 Spread | -0.557 | -0.557 | -0.557 | -0.557 | -0.005 | 0.00% | set 17:37 |
| SI.J15:Z18.E | Apr 2015/Dec 2018 Spread | -0.852 | -0.852 | -0.852 | -0.852 | -0.005 | 0.00% | set 17:37 |
| SI.J15:N18.E | Apr 2015/Jul 2018 Spread | -0.728 | -0.728 | -0.728 | -0.728 | -0.005 | 0.00% | set 17:37 |
| SI.J15:N17.E | Apr 2015/Jul 2017 Spread | -0.452 | -0.452 | -0.452 | -0.452 | -0.005 | 0.00% | set 17:37 |
| SI.J15:F16.E | Apr 2015/Jan 2016 Spread | -0.146 | -0.146 | -0.146 | -0.146 | -0.005 | 0.00% | set 17:37 |
| SI.J15:F17.E | Apr 2015/Jan 2017 Spread | -0.333 | -0.333 | -0.333 | -0.333 | -0.005 | 0.00% | set 17:37 |
| SI.J15:H16.E | Apr 2015/Mar 2016 Spread | -0.174 | -0.174 | -0.174 | -0.174 | -0.005 | 0.00% | set 17:37 |
| SI.J15:K15.E | Apr 2015/May 2015 Spread | -0.026 | -0.024 | -0.026 | -0.026 | -0.004 | 0.00% | 09:40 |
| SI.J15:K16.E | Apr 2015/May 2016 Spread | -0.202 | -0.202 | -0.202 | -0.202 | -0.005 | 0.00% | set 17:37 |
| SI.J15:N15.E | Apr 2015/Jul 2015 Spread | -0.060 | -0.060 | -0.060 | -0.060 | -0.004 | 0.00% | set 17:37 |
| SI.J15:N16.E | Apr 2015/Jul 2016 Spread | -0.230 | -0.230 | -0.230 | -0.230 | -0.005 | 0.00% | set 17:37 |
| SI.K15:N19.E | May 2015/Jul 2019 Spread | -1.040 | -1.040 | -1.040 | -1.040 | -0.002 | 0.00% | set 17:37 |
| SI.K15:U15.E | May 2015/Sep 2015 Spread | -0.072 | -0.070 | -0.072 | -0.071 | -0.002 | 0.00% | set 17:37 |
| SI.K15:U16.E | May 2015/Sep 2016 Spread | -0.241 | -0.241 | -0.241 | -0.241 | -0.002 | 0.00% | set 17:37 |
| SI.K15:Z15.E | May 2015/Dec 2015 Spread | -0.111 | -0.111 | -0.115 | -0.111 | -0.001 | 0.00% | 09:36 |
| SI.K15:Z16.E | May 2015/Dec 2016 Spread | -0.270 | -0.270 | -0.293 | -0.293 | -0.002 | 0.00% | set 17:37 |
| SI.K15:Z17.E | May 2015/Dec 2017 Spread | -0.535 | -0.535 | -0.535 | -0.535 | -0.002 | 0.00% | set 17:37 |
| SI.K15:Z18.E | May 2015/Dec 2018 Spread | -0.830 | -0.830 | -0.830 | -0.830 | -0.002 | 0.00% | set 17:37 |
| SI.K15:Z19.E | May 2015/Dec 2019 Spread | -1.225 | -1.225 | -1.225 | -1.225 | -0.002 | 0.00% | set 17:37 |
| SI.K15:N18.E | May 2015/Jul 2018 Spread | -0.706 | -0.706 | -0.706 | -0.706 | -0.002 | 0.00% | set 17:37 |
| SI.K15:N17.E | May 2015/Jul 2017 Spread | -0.430 | -0.430 | -0.430 | -0.430 | -0.002 | 0.00% | set 17:37 |
| SI.K15:N16.E | May 2015/Jul 2016 Spread | -0.208 | -0.208 | -0.208 | -0.208 | -0.002 | 0.00% | set 17:37 |
| SI.K15:N15.E | May 2015/Jul 2015 Spread | -0.038 | -0.038 | -0.040 | -0.038 | 0.000 | 0.00% | 09:42 |
| SI.K15:K16.E | May 2015/May 2016 Spread | -0.180 | -0.180 | -0.180 | -0.180 | -0.002 | 0.00% | set 17:37 |
| SI.K15:H16.E | May 2015/Mar 2016 Spread | -0.153 | -0.152 | -0.153 | -0.152 | 0.000 | 0.00% | set 09:25 |
| SI.K15:F17.E | May 2015/Jan 2017 Spread | -0.311 | -0.311 | -0.311 | -0.311 | -0.002 | 0.00% | set 17:37 |
| SI.K15:F16.E | May 2015/Jan 2016 Spread | -0.117 | -0.117 | -0.118 | -0.124 | -0.002 | 0.00% | set 17:37 |
| SI.N15:H16.E | Jul 2015/Mar 2016 Spread | -0.114 | -0.114 | -0.114 | -0.114 | -0.001 | 0.00% | set 17:37 |
| SI.N15:F17.E | Jul 2015/Jan 2017 Spread | -0.273 | -0.273 | -0.273 | -0.273 | -0.001 | 0.00% | set 17:37 |
| SI.N15:F16.E | Jul 2015/Jan 2016 Spread | -0.086 | -0.086 | -0.086 | -0.086 | -0.001 | 0.00% | set 17:37 |
| SI.N15:Z15.E | Jul 2015/Dec 2015 Spread | -0.073 | -0.072 | -0.074 | -0.072 | 0.000 | 0.00% | set 09:26 |
| SI.N15:Z16.E | Jul 2015/Dec 2016 Spread | -0.280 | -0.280 | -0.280 | -0.255 | -0.001 | 0.00% | set 17:37 |
| SI.N15:K16.E | Jul 2015/May 2016 Spread | -0.142 | -0.142 | -0.142 | -0.142 | -0.001 | 0.00% | set 17:37 |
| SI.N15:N16.E | Jul 2015/Jul 2016 Spread | -0.155 | -0.155 | -0.155 | -0.170 | -0.001 | 0.00% | set 17:37 |
| SI.N15:N17.E | Jul 2015/Jul 2017 Spread | -0.392 | -0.392 | -0.392 | -0.392 | -0.001 | 0.00% | set 17:37 |
| SI.N15:N18.E | Jul 2015/Jul 2018 Spread | -0.668 | -0.668 | -0.668 | -0.668 | 0 | 0.00% | set 17:37 |
| SI.N15:N19.E | Jul 2015/Jul 2019 Spread | -1.002 | -1.002 | -1.002 | -1.002 | -0.001 | 0.00% | set 17:37 |
| SI.N15:U15.E | Jul 2015/Sep 2015 Spread | -0.033 | -0.033 | -0.034 | -0.033 | -0.001 | 0.00% | set 17:37 |
| SI.N15:U16.E | Jul 2015/Sep 2016 Spread | -0.203 | -0.203 | -0.203 | -0.203 | -0.001 | 0.00% | set 17:37 |
| SI.N15:Z17.E | Jul 2015/Dec 2017 Spread | -0.575 | -0.575 | -0.605 | -0.497 | -0.001 | 0.00% | set 17:37 |
| SI.N15:Z18.E | Jul 2015/Dec 2018 Spread | -0.792 | -0.792 | -0.792 | -0.792 | -0.001 | 0.00% | set 17:37 |
| SI.N15:Z19.E | Jul 2015/Dec 2019 Spread | -1.187 | -1.187 | -1.187 | -1.187 | -0.001 | 0.00% | set 17:37 |
| SI.U15:H16.E | Sep 2015/Mar 2016 Spread | -0.082 | -0.082 | -0.083 | -0.081 | 0.000 | 0.00% | set 17:37 |
| SI.U15:F17.E | Sep 2015/Jan 2017 Spread | -0.24 | -0.24 | -0.24 | -0.24 | 0.00 | 0.00% | set 17:37 |
| SI.U15:F16.E | Sep 2015/Jan 2016 Spread | -0.064 | -0.064 | -0.064 | -0.053 | 0.000 | 0.00% | set 17:37 |
| SI.U15:K16.E | Sep 2015/May 2016 Spread | -0.109 | -0.109 | -0.109 | -0.109 | 0.000 | 0.00% | set 17:37 |
| SI.U15:N16.E | Sep 2015/Jul 2016 Spread | -0.137 | -0.137 | -0.137 | -0.137 | 0.000 | 0.00% | set 17:37 |
| SI.U15:N17.E | Sep 2015/Jul 2017 Spread | -0.359 | -0.359 | -0.359 | -0.359 | 0.000 | 0.00% | set 17:37 |
| SI.U15:N18.E | Sep 2015/Jul 2018 Spread | -0.635 | -0.635 | -0.635 | -0.635 | 0.000 | 0.00% | set 17:37 |
| SI.U15:U16.E | Sep 2015/Sep 2016 Spread | -0.17 | -0.17 | -0.17 | -0.17 | 0.00 | 0.00% | set 17:37 |
| SI.U15:Z15.E | Sep 2015/Dec 2015 Spread | -0.040 | -0.040 | -0.040 | -0.039 | 0.000 | 0.00% | set 17:37 |
| SI.U15:Z16.E | Sep 2015/Dec 2016 Spread | -0.222 | -0.222 | -0.222 | -0.222 | 0.000 | 0.00% | set 17:37 |
| SI.U15:Z19.E | Sep 2015/Dec 2019 Spread | -1.154 | -1.154 | -1.154 | -1.154 | 0.000 | 0.00% | set 17:37 |
| SI.U15:Z17.E | Sep 2015/Dec 2017 Spread | -0.431 | -0.430 | -0.431 | -0.464 | 0.000 | 0.00% | set 17:37 |
| SI.U15:Z18.E | Sep 2015/Dec 2018 Spread | -0.759 | -0.759 | -0.759 | -0.759 | 0.000 | 0.00% | set 17:37 |
| SI.U15:N19.E | Sep 2015/Jul 2019 Spread | -0.969 | -0.969 | -0.969 | -0.969 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:Z16.E | Dec 2015/Dec 2016 Spread | -0.167 | -0.165 | -0.171 | -0.183 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:U16.E | Dec 2015/Sep 2016 Spread | -0.131 | -0.131 | -0.131 | -0.131 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:N18.E | Dec 2015/Jul 2018 Spread | -0.596 | -0.596 | -0.596 | -0.596 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:N17.E | Dec 2015/Jul 2017 Spread | -0.288 | -0.320 | 0 | 0.00% | set 17:37 | ||
| SI.Z15:N16.E | Dec 2015/Jul 2016 Spread | -0.085 | -0.085 | -0.085 | -0.098 | -0.001 | 0.00% | set 17:37 |
| SI.Z15:K16.E | Dec 2015/May 2016 Spread | -0.07 | -0.07 | -0.07 | -0.07 | 0.00 | 0.00% | set 17:37 |
| SI.Z15:H16.E | Dec 2015/Mar 2016 Spread | -0.045 | -0.039 | -0.045 | -0.042 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:F17.E | Dec 2015/Jan 2017 Spread | -0.201 | -0.201 | -0.201 | -0.201 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:F16.E | Dec 2015/Jan 2016 Spread | -0.013 | -0.013 | -0.015 | -0.014 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:N19.E | Dec 2015/Jul 2019 Spread | -0.93 | -0.93 | -0.93 | -0.93 | 0.00 | 0.00% | set 17:37 |
| SI.Z15:Z17.E | Dec 2015/Dec 2017 Spread | -0.410 | -0.410 | -0.411 | -0.425 | 0.000 | 0.00% | set 17:37 |
| SI.Z15:Z18.E | Dec 2015/Dec 2018 Spread | -0.72 | -0.72 | -0.72 | -0.72 | 0.00 | 0.00% | set 17:37 |
| SI.Z15:Z19.E | Dec 2015/Dec 2019 Spread | -1.115 | -1.115 | -1.115 | -1.115 | 0.000 | 0.00% | set 17:37 |
| SI.F16:Z19.E | Jan 2016/Dec 2019 Spread | -1.101 | -1.101 | -1.101 | -1.101 | 0.000 | 0.00% | set 17:37 |
| SI.F16:Z18.E | Jan 2016/Dec 2018 Spread | -0.706 | -0.706 | -0.706 | -0.706 | 0.000 | 0.00% | set 17:37 |
| SI.F16:Z17.E | Jan 2016/Dec 2017 Spread | -0.411 | -0.411 | -0.411 | -0.411 | 0.000 | 0.00% | set 17:37 |
| SI.F16:Z16.E | Jan 2016/Dec 2016 Spread | -0.169 | -0.169 | -0.169 | -0.169 | 0.000 | 0.00% | set 17:37 |
| SI.F16:N17.E | Jan 2016/Jul 2017 Spread | -0.306 | -0.306 | -0.306 | -0.306 | 0.000 | 0.00% | set 17:37 |
| SI.F16:F17.E | Jan 2016/Jan 2017 Spread | -0.187 | -0.187 | -0.187 | -0.187 | 0.000 | 0.00% | set 17:37 |
| SI.F16:H16.E | Jan 2016/Mar 2016 Spread | -0.028 | -0.028 | -0.028 | -0.028 | 0.000 | 0.00% | set 17:37 |
| SI.F16:K16.E | Jan 2016/May 2016 Spread | -0.056 | -0.056 | -0.056 | -0.056 | 0.000 | 0.00% | set 17:37 |
| SI.F16:N16.E | Jan 2016/Jul 2016 Spread | -0.084 | -0.084 | -0.084 | -0.084 | 0.000 | 0.00% | set 17:37 |
| SI.F16:N18.E | Jan 2016/Jul 2018 Spread | -0.582 | -0.582 | -0.582 | -0.582 | 0.000 | 0.00% | set 17:37 |
| SI.F16:N19.E | Jan 2016/Jul 2019 Spread | -0.916 | -0.916 | -0.916 | -0.916 | 0.000 | 0.00% | set 17:37 |
| SI.F16:U16.E | Jan 2016/Sep 2016 Spread | -0.117 | -0.117 | -0.117 | -0.117 | 0.000 | 0.00% | set 17:37 |
| SI.H16:N18.E | Mar 2016/Jul 2018 Spread | -0.554 | -0.554 | -0.554 | -0.554 | 0 | 0.00% | set 17:37 |
| SI.H16:F17.E | Mar 2016/Jan 2017 Spread | -0.159 | -0.159 | -0.159 | -0.159 | 0.000 | 0.00% | set 17:37 |
| SI.H16:K16.E | Mar 2016/May 2016 Spread | -0.026 | -0.025 | -0.026 | -0.028 | 0.000 | 0.00% | set 17:37 |
| SI.H16:N16.E | Mar 2016/Jul 2016 Spread | -0.059 | -0.056 | 0 | 0.00% | set 17:37 | ||
| SI.H16:N19.E | Mar 2016/Jul 2019 Spread | -0.888 | -0.888 | -0.888 | -0.888 | 0.000 | 0.00% | set 17:37 |
| SI.H16:U16.E | Mar 2016/Sep 2016 Spread | -0.089 | -0.089 | -0.089 | -0.089 | 0.000 | 0.00% | set 17:37 |
| SI.H16:Z16.E | Mar 2016/Dec 2016 Spread | -0.141 | -0.141 | -0.141 | -0.141 | 0.000 | 0.00% | set 17:37 |
| SI.H16:Z17.E | Mar 2016/Dec 2017 Spread | -0.383 | -0.383 | -0.383 | -0.383 | 0.000 | 0.00% | set 17:37 |
| SI.H16:N17.E | Mar 2016/Jul 2017 Spread | -0.278 | -0.278 | -0.278 | -0.278 | 0 | 0.00% | set 17:37 |
| SI.H16:Z18.E | Mar 2016/Dec 2018 Spread | -0.678 | -0.678 | -0.678 | -0.678 | 0.000 | 0.00% | set 17:37 |
| SI.H16:Z19.E | Mar 2016/Dec 2019 Spread | -1.073 | -1.073 | -1.073 | -1.073 | 0.000 | 0.00% | set 17:37 |
| SI.K16:N17.E | May 2016/Jul 2017 Spread | -0.25 | -0.25 | -0.25 | -0.25 | 0 | 0.00% | set 17:37 |
| SI.K16:F17.E | May 2016/Jan 2017 Spread | -0.131 | -0.131 | -0.131 | -0.131 | 0.000 | 0.00% | set 17:37 |
| SI.K16:N18.E | May 2016/Jul 2018 Spread | -0.526 | -0.526 | -0.526 | -0.526 | 0 | 0.00% | set 17:37 |
| SI.K16:Z19.E | May 2016/Dec 2019 Spread | -1.045 | -1.045 | -1.045 | -1.045 | 0.000 | 0.00% | set 17:37 |
| SI.K16:N16.E | May 2016/Jul 2016 Spread | -0.024 | -0.024 | -0.025 | -0.028 | 0.000 | 0.00% | set 17:37 |
| SI.K16:Z18.E | May 2016/Dec 2018 Spread | -0.65 | -0.65 | -0.65 | -0.65 | 0.00 | 0.00% | set 17:37 |
| SI.K16:Z17.E | May 2016/Dec 2017 Spread | -0.355 | -0.355 | -0.355 | -0.355 | 0.000 | 0.00% | set 17:37 |
| SI.K16:N19.E | May 2016/Jul 2019 Spread | -0.86 | -0.86 | -0.86 | -0.86 | 0.00 | 0.00% | set 17:37 |
| SI.K16:U16.E | May 2016/Sep 2016 Spread | -0.061 | -0.061 | -0.061 | -0.061 | 0.000 | 0.00% | set 17:37 |
| SI.K16:Z16.E | May 2016/Dec 2016 Spread | -0.113 | -0.113 | -0.113 | -0.113 | 0.000 | 0.00% | set 17:37 |
| SI.N16:N19.E | Jul 2016/Jul 2019 Spread | -0.832 | -0.832 | -0.832 | -0.832 | 0 | 0.00% | set 17:37 |
| SI.N16:F17.E | Jul 2016/Jan 2017 Spread | -0.103 | -0.103 | -0.103 | -0.103 | 0.000 | 0.00% | set 17:37 |
| SI.N16:N17.E | Jul 2016/Jul 2017 Spread | -0.341 | -0.339 | -0.341 | -0.222 | 0.000 | 0.00% | set 17:37 |
| SI.N16:U16.E | Jul 2016/Sep 2016 Spread | -0.033 | -0.033 | -0.033 | -0.033 | 0.000 | 0.00% | set 17:37 |
| SI.N16:Z18.E | Jul 2016/Dec 2018 Spread | -0.622 | -0.622 | -0.622 | -0.622 | 0.000 | 0.00% | set 17:37 |
| SI.N16:N18.E | Jul 2016/Jul 2018 Spread | -0.498 | -0.498 | -0.498 | -0.498 | 0 | 0.00% | set 17:37 |
| SI.N16:Z19.E | Jul 2016/Dec 2019 Spread | -1.017 | -1.017 | -1.017 | -1.017 | 0.000 | 0.00% | set 17:37 |
| SI.N16:Z16.E | Jul 2016/Dec 2016 Spread | -0.057 | -0.057 | -0.058 | -0.085 | 0.000 | 0.00% | set 17:37 |
| SI.N16:Z17.E | Jul 2016/Dec 2017 Spread | -0.327 | -0.327 | -0.327 | -0.327 | 0.000 | 0.00% | set 17:37 |
| SI.U16:Z17.E | Sep 2016/Dec 2017 Spread | -0.294 | -0.294 | -0.294 | -0.294 | 0.000 | 0.00% | set 17:37 |
| SI.U16:N17.E | Sep 2016/Jul 2017 Spread | -0.189 | -0.189 | -0.189 | -0.189 | 0.000 | 0.00% | set 17:37 |
| SI.U16:N18.E | Sep 2016/Jul 2018 Spread | -0.465 | -0.465 | -0.465 | -0.465 | 0.000 | 0.00% | set 17:37 |
| SI.U16:N19.E | Sep 2016/Jul 2019 Spread | -0.799 | -0.799 | -0.799 | -0.799 | 0.000 | 0.00% | set 17:37 |
| SI.U16:Z16.E | Sep 2016/Dec 2016 Spread | -0.052 | -0.052 | -0.052 | -0.052 | 0.000 | 0.00% | set 17:37 |
| SI.U16:Z19.E | Sep 2016/Dec 2019 Spread | -0.984 | -0.984 | -0.984 | -0.984 | 0.000 | 0.00% | set 17:37 |
| SI.U16:Z18.E | Sep 2016/Dec 2018 Spread | -0.589 | -0.589 | -0.589 | -0.589 | 0.000 | 0.00% | set 17:37 |
| SI.U16:F17.E | Sep 2016/Jan 2017 Spread | -0.07 | -0.07 | -0.07 | -0.07 | 0.00 | 0.00% | set 17:37 |
| SI.Z16:Z19.E | Dec 2016/Dec 2019 Spread | -0.932 | -0.932 | -0.932 | -0.932 | 0.000 | 0.00% | set 17:37 |
| SI.Z16:Z17.E | Dec 2016/Dec 2017 Spread | -0.250 | -0.247 | -0.250 | -0.242 | 0.000 | 0.00% | set 17:37 |
| SI.Z16:N19.E | Dec 2016/Jul 2019 Spread | -0.747 | -0.747 | -0.747 | -0.747 | 0.000 | 0.00% | set 17:37 |
| SI.Z16:Z18.E | Dec 2016/Dec 2018 Spread | -0.537 | -0.537 | -0.537 | -0.537 | 0.000 | 0.00% | set 17:37 |
| SI.Z16:N17.E | Dec 2016/Jul 2017 Spread | -0.135 | -0.137 | 0 | 0.00% | set 17:37 | ||
| SI.Z16:F17.E | Dec 2016/Jan 2017 Spread | -0.018 | -0.018 | -0.018 | -0.018 | 0.000 | 0.00% | set 17:37 |
| SI.Z16:N18.E | Dec 2016/Jul 2018 Spread | -0.413 | -0.413 | -0.413 | -0.413 | 0 | 0.00% | set 17:37 |
| SI.F17:Z18.E | Jan 2017/Dec 2018 Spread | -0.519 | -0.519 | -0.519 | -0.519 | 0.000 | 0.00% | set 17:37 |
| SI.F17:Z19.E | Jan 2017/Dec 2019 Spread | -0.914 | -0.914 | -0.914 | -0.914 | 0.000 | 0.00% | set 17:37 |
| SI.F17:N19.E | Jan 2017/Jul 2019 Spread | -0.729 | -0.729 | -0.729 | -0.729 | 0.000 | 0.00% | set 17:37 |
| SI.F17:Z17.E | Jan 2017/Dec 2017 Spread | -0.224 | -0.224 | -0.224 | -0.224 | 0.000 | 0.00% | set 17:37 |
| SI.F17:N18.E | Jan 2017/Jul 2018 Spread | -0.395 | -0.395 | -0.395 | -0.395 | 0.000 | 0.00% | set 17:37 |
| SI.F17:N17.E | Jan 2017/Jul 2017 Spread | -0.119 | -0.119 | -0.119 | -0.119 | 0.000 | 0.00% | set 17:37 |
| SI.N17:Z17.E | Jul 2017/Dec 2017 Spread | -0.175 | -0.105 | 0 | 0.00% | set 17:37 | ||
| SI.N17:N18.E | Jul 2017/Jul 2018 Spread | -0.276 | -0.276 | -0.276 | -0.276 | 0 | 0.00% | set 17:37 |
| SI.N17:Z19.E | Jul 2017/Dec 2019 Spread | -0.795 | -0.795 | -0.795 | -0.795 | 0.000 | 0.00% | set 17:37 |
| SI.N17:Z18.E | Jul 2017/Dec 2018 Spread | -0.4 | -0.4 | -0.4 | -0.4 | 0.0 | 0.00% | set 17:37 |
| SI.N17:N19.E | Jul 2017/Jul 2019 Spread | -0.61 | -0.61 | -0.61 | -0.61 | 0.00 | 0.00% | set 17:37 |
| SI.Z17:N19.E | Dec 2017/Jul 2019 Spread | -0.505 | -0.505 | -0.505 | -0.505 | 0.000 | 0.00% | set 17:37 |
| SI.Z17:Z19.E | Dec 2017/Dec 2019 Spread | -0.69 | -0.69 | -0.69 | -0.69 | 0.00 | 0.00% | set 17:37 |
| SI.Z17:Z18.E | Dec 2017/Dec 2018 Spread | -0.286 | -0.266 | -0.286 | -0.295 | 0.000 | 0.00% | set 17:37 |
| SI.Z17:N18.E | Dec 2017/Jul 2018 Spread | -0.171 | -0.171 | -0.171 | -0.171 | 0.000 | 0.00% | set 17:37 |
| SI.N18:Z19.E | Jul 2018/Dec 2019 Spread | -0.519 | -0.519 | -0.519 | -0.519 | 0.000 | 0.00% | set 17:37 |
| SI.N18:Z18.E | Jul 2018/Dec 2018 Spread | -0.124 | -0.124 | -0.124 | -0.124 | 0 | 0.00% | set 17:37 |
| SI.N18:N19.E | Jul 2018/Jul 2019 Spread | -0.334 | -0.334 | -0.334 | -0.334 | 0 | 0.00% | set 17:37 |
| SI.Z18:N19.E | Dec 2018/Jul 2019 Spread | -0.21 | -0.21 | -0.21 | -0.21 | 0.00 | 0.00% | set 17:37 |
| SI.Z18:Z19.E | Dec 2018/Dec 2019 Spread | -0.395 | -0.395 | -0.395 | -0.395 | 0.000 | 0.00% | set 17:37 |
| SI.N19:Z19.E | Jul 2019/Dec 2019 Spread | -0.185 | -0.185 | -0.185 | -0.185 | 0.000 | 0.00% | set 17:37 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
