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.N17.E | Jul 2017 (E) | 16.250 | 16.440 | 16.250 | 16.410 | +0.111 | +0.68% | set 13:36 |
| SI.Q17.E | Aug 2017 (E) | 16.255 | 16.470 | 16.255 | 16.425 | +0.156 | +0.95% | set 13:36 |
| SI.U17.E | Sep 2017 (E) | 16.280 | 16.510 | 16.280 | 16.457 | +0.125 | +0.76% | set 13:36 |
| SI.Z17.E | Dec 2017 (E) | 16.395 | 16.600 | 16.385 | 16.553 | +0.144 | +0.87% | set 13:36 |
| SI.F18.E | Jan 2018 (E) | 16.110 | 16.250 | 16.110 | 16.585 | +0.111 | +0.67% | set 13:36 |
| SI.H18.E | Mar 2018 (E) | 16.365 | 16.455 | 16.365 | 16.651 | +0.111 | +0.67% | set 13:36 |
| SI.K18.E | May 2018 (E) | 16.505 | 16.505 | 16.505 | 16.717 | +0.110 | +0.66% | set 13:36 |
| SI.N18.E | Jul 2018 (E) | 16.505 | 16.505 | 16.255 | 16.785 | +0.110 | +0.66% | set 13:36 |
| SI.U18.E | Sep 2018 (E) | 16.853 | 16.853 | 16.853 | 16.853 | +0.110 | +0.65% | set 13:36 |
| SI.Z18.E | Dec 2018 (E) | 16.390 | 16.390 | 16.390 | 16.957 | +0.110 | +0.65% | set 13:36 |
| SI.F19.E | Jan 2019 (E) | 17.003 | 17.003 | 17.003 | 17.003 | +0.110 | +0.65% | set 13:36 |
| SI.H19.E | Mar 2019 (E) | 16.530 | 16.530 | 16.100 | 17.043 | +0.110 | +0.65% | set 13:36 |
| SI.K19.E | May 2019 (E) | 17.075 | 17.075 | 17.075 | 17.075 | +0.110 | +0.64% | set 13:36 |
| SI.N19.E | Jul 2019 (E) | 16.600 | 16.650 | 16.600 | 17.107 | +0.111 | +0.65% | set 13:36 |
| SI.Z19.E | Dec 2019 (E) | 16.800 | 16.800 | 16.800 | 17.294 | +0.111 | +0.64% | set 13:36 |
| SI.N20.E | Jul 2020 (E) | 16.135 | 16.135 | 16.135 | 17.516 | +0.111 | +0.63% | set 13:36 |
| SI.Z20.E | Dec 2020 (E) | 17.690 | 17.690 | 17.690 | 17.720 | +0.111 | +0.63% | set 13:36 |
| SI.N21.E | Jul 2021 (E) | 18.500 | 18.500 | 18.500 | 17.893 | +0.111 | +0.62% | set 13:36 |
| SI.Z21.E | Dec 2021 (E) | 18.066 | 18.066 | 18.066 | 18.066 | +0.111 | +0.61% | set 13:36 |
| SI.N17:F18.E | Jul 2017/Jan 2018 Spread | -0.205 | -0.205 | -0.205 | -0.175 | 0.000 | 0.00% | set 17:37 |
| SI.N17:F19.E | Jul 2017/Jan 2019 Spread | -0.593 | -0.593 | -0.593 | -0.593 | +0.001 | 0.00% | set 17:37 |
| SI.N17:H18.E | Jul 2017/Mar 2018 Spread | -0.274 | -0.274 | -0.274 | -0.241 | 0.000 | 0.00% | set 17:37 |
| SI.N17:H19.E | Jul 2017/Mar 2019 Spread | -0.633 | -0.633 | -0.633 | -0.633 | +0.001 | 0.00% | set 17:38 |
| SI.N17:K18.E | Jul 2017/May 2018 Spread | -0.344 | -0.344 | -0.348 | -0.307 | +0.001 | 0.00% | set 17:37 |
| SI.N17:K19.E | Jul 2017/May 2019 Spread | -0.665 | -0.665 | -0.665 | -0.665 | +0.001 | 0.00% | set 17:37 |
| SI.N17:N18.E | Jul 2017/Jul 2018 Spread | -0.413 | -0.413 | -0.413 | -0.375 | +0.001 | 0.00% | set 17:37 |
| SI.N17:N19.E | Jul 2017/Jul 2019 Spread | -0.697 | -0.697 | -0.697 | -0.697 | 0.000 | 0.00% | set 17:38 |
| SI.N17:N20.E | Jul 2017/Jul 2020 Spread | -1.106 | -1.106 | -1.106 | -1.106 | 0.000 | 0.00% | set 17:37 |
| SI.N17:N21.E | Jul 2017/Jul 2021 Spread | -1.483 | -1.483 | -1.483 | -1.483 | 0.000 | 0.00% | set 17:37 |
| SI.N17:Q17.E | Jul 2017/Aug 2017 Spread | -0.012 | -0.012 | -0.013 | -0.015 | 0.000 | 0.00% | set 17:37 |
| SI.N17:U17.E | Jul 2017/Sep 2017 Spread | -0.040 | -0.037 | -0.046 | -0.047 | -0.001 | 0.00% | set 17:38 |
| SI.N17:U18.E | Jul 2017/Sep 2018 Spread | -0.443 | -0.443 | -0.443 | -0.443 | +0.001 | 0.00% | set 17:38 |
| SI.N17:Z17.E | Jul 2017/Dec 2017 Spread | -0.130 | -0.130 | -0.130 | -0.143 | -0.001 | 0.00% | set 17:38 |
| SI.N17:Z18.E | Jul 2017/Dec 2018 Spread | -0.585 | -0.585 | -0.585 | -0.547 | +0.001 | 0.00% | set 17:37 |
| SI.N17:Z19.E | Jul 2017/Dec 2019 Spread | -1.355 | -1.355 | -1.355 | -0.884 | 0.000 | 0.00% | set 17:37 |
| SI.N17:Z20.E | Jul 2017/Dec 2020 Spread | -1.324 | -1.324 | -1.324 | -1.310 | 0.000 | 0.00% | set 17:37 |
| SI.N17:Z21.E | Jul 2017/Dec 2021 Spread | -1.656 | -1.656 | -1.656 | -1.656 | 0.000 | 0.00% | set 17:37 |
| SI.Q17:F18.E | Aug 2017/Jan 2018 Spread | -0.16 | -0.16 | -0.16 | -0.16 | 0.00 | 0.00% | set 17:37 |
| SI.Q17:F19.E | Aug 2017/Jan 2019 Spread | -0.578 | -0.578 | -0.578 | -0.578 | +0.001 | 0.00% | set 17:37 |
| SI.Q17:H18.E | Aug 2017/Mar 2018 Spread | -0.226 | -0.226 | -0.226 | -0.226 | 0.000 | 0.00% | set 17:37 |
| SI.Q17:H19.E | Aug 2017/Mar 2019 Spread | -0.618 | -0.618 | -0.618 | -0.618 | +0.001 | 0.00% | set 17:37 |
| SI.Q17:K18.E | Aug 2017/May 2018 Spread | -0.292 | -0.292 | -0.292 | -0.292 | +0.001 | 0.00% | set 17:37 |
| SI.Q17:K19.E | Aug 2017/May 2019 Spread | -0.650 | -0.650 | -0.650 | -0.650 | +0.001 | 0.00% | set 17:37 |
| SI.Q17:N18.E | Aug 2017/Jul 2018 Spread | -0.360 | -0.360 | -0.360 | -0.360 | +0.001 | 0.00% | set 17:37 |
| SI.Q17:N19.E | Aug 2017/Jul 2019 Spread | -0.682 | -0.682 | -0.682 | -0.682 | 0.000 | 0.00% | set 17:37 |
| SI.Q17:N20.E | Aug 2017/Jul 2020 Spread | -1.091 | -1.091 | -1.091 | -1.091 | 0.000 | 0.00% | set 17:38 |
| SI.Q17:N21.E | Aug 2017/Jul 2021 Spread | -1.468 | -1.468 | -1.468 | -1.468 | 0.000 | 0.00% | set 17:38 |
| SI.Q17:U17.E | Aug 2017/Sep 2017 Spread | -0.033 | -0.031 | -0.034 | -0.032 | -0.001 | 0.00% | set 17:37 |
| SI.Q17:U18.E | Aug 2017/Sep 2018 Spread | -0.428 | -0.428 | -0.428 | -0.428 | +0.001 | 0.00% | set 17:37 |
| SI.Q17:Z17.E | Aug 2017/Dec 2017 Spread | -0.127 | -0.125 | -0.130 | -0.128 | -0.001 | 0.00% | set 17:37 |
| SI.Q17:Z18.E | Aug 2017/Dec 2018 Spread | -0.532 | -0.532 | -0.532 | -0.532 | +0.001 | 0.00% | set 17:37 |
| SI.Q17:Z19.E | Aug 2017/Dec 2019 Spread | -0.869 | -0.869 | -0.869 | -0.869 | 0.000 | 0.00% | set 17:37 |
| SI.Q17:Z20.E | Aug 2017/Dec 2020 Spread | -1.295 | -1.295 | -1.295 | -1.295 | 0.000 | 0.00% | set 17:38 |
| SI.Q17:Z21.E | Aug 2017/Dec 2021 Spread | -1.641 | -1.641 | -1.641 | -1.641 | 0.000 | 0.00% | set 17:37 |
| SI.U17:F18.E | Sep 2017/Jan 2018 Spread | -0.136 | -0.135 | -0.141 | -0.128 | +0.001 | 0.00% | set 17:37 |
| SI.U17:F19.E | Sep 2017/Jan 2019 Spread | -0.546 | -0.546 | -0.546 | -0.546 | +0.002 | 0.00% | set 17:37 |
| SI.U17:H18.E | Sep 2017/Mar 2018 Spread | -0.196 | -0.193 | -0.196 | -0.194 | +0.001 | 0.00% | set 17:37 |
| SI.U17:H19.E | Sep 2017/Mar 2019 Spread | -0.586 | -0.586 | -0.673 | -0.586 | +0.002 | 0.00% | set 17:38 |
| SI.U17:K18.E | Sep 2017/May 2018 Spread | -0.261 | -0.261 | -0.262 | -0.260 | +0.002 | 0.00% | set 17:37 |
| SI.U17:K19.E | Sep 2017/May 2019 Spread | -0.618 | -0.618 | -0.618 | -0.618 | +0.002 | 0.00% | set 17:37 |
| SI.U17:N18.E | Sep 2017/Jul 2018 Spread | -0.340 | -0.340 | -0.340 | -0.328 | +0.002 | 0.00% | set 17:38 |
| SI.U17:N19.E | Sep 2017/Jul 2019 Spread | -0.710 | -0.710 | -0.710 | -0.650 | +0.001 | 0.00% | set 17:38 |
| SI.U17:N20.E | Sep 2017/Jul 2020 Spread | -1.059 | -1.059 | -1.059 | -1.059 | +0.001 | 0.00% | set 17:38 |
| SI.U17:N21.E | Sep 2017/Jul 2021 Spread | -1.436 | -1.436 | -1.436 | -1.436 | +0.001 | 0.00% | set 17:38 |
| SI.U17:U18.E | Sep 2017/Sep 2018 Spread | -0.414 | -0.400 | -0.414 | -0.396 | +0.002 | 0.00% | set 17:38 |
| SI.U17:Z17.E | Sep 2017/Dec 2017 Spread | -0.096 | -0.095 | -0.097 | -0.096 | 0.000 | 0.00% | set 17:38 |
| SI.U17:Z18.E | Sep 2017/Dec 2018 Spread | -0.513 | -0.513 | -0.513 | -0.500 | +0.002 | 0.00% | set 17:38 |
| SI.U17:Z19.E | Sep 2017/Dec 2019 Spread | -0.957 | -0.910 | -0.957 | -0.837 | +0.001 | 0.00% | set 17:38 |
| SI.U17:Z20.E | Sep 2017/Dec 2020 Spread | -1.263 | -1.263 | -1.263 | -1.263 | +0.001 | 0.00% | set 17:37 |
| SI.U17:Z21.E | Sep 2017/Dec 2021 Spread | -1.609 | -1.609 | -1.609 | -1.609 | +0.001 | 0.00% | set 17:37 |
| SI.Z17:F18.E | Dec 2017/Jan 2018 Spread | -0.033 | -0.033 | -0.035 | -0.032 | +0.001 | 0.00% | set 17:37 |
| SI.Z17:F19.E | Dec 2017/Jan 2019 Spread | -0.450 | -0.450 | -0.450 | -0.450 | +0.002 | 0.00% | set 17:37 |
| SI.Z17:H18.E | Dec 2017/Mar 2018 Spread | -0.099 | -0.099 | -0.099 | -0.098 | +0.001 | 0.00% | set 17:37 |
| SI.Z17:H19.E | Dec 2017/Mar 2019 Spread | -0.490 | -0.490 | -0.490 | -0.490 | +0.002 | 0.00% | set 17:38 |
| SI.Z17:K18.E | Dec 2017/May 2018 Spread | -0.171 | -0.170 | -0.171 | -0.164 | +0.002 | 0.00% | set 17:37 |
| SI.Z17:K19.E | Dec 2017/May 2019 Spread | -0.522 | -0.522 | -0.522 | -0.522 | +0.002 | 0.00% | set 17:37 |
| SI.Z17:N18.E | Dec 2017/Jul 2018 Spread | -0.246 | -0.246 | -0.246 | -0.232 | +0.002 | 0.00% | set 17:37 |
| SI.Z17:N19.E | Dec 2017/Jul 2019 Spread | -0.554 | -0.554 | -0.554 | -0.554 | +0.001 | 0.00% | set 17:38 |
| SI.Z17:N20.E | Dec 2017/Jul 2020 Spread | -0.963 | -0.963 | -0.963 | -0.963 | +0.001 | 0.00% | set 17:37 |
| SI.Z17:N21.E | Dec 2017/Jul 2021 Spread | -1.311 | -1.311 | -1.311 | -1.340 | +0.001 | 0.00% | set 17:37 |
| SI.Z17:U18.E | Dec 2017/Sep 2018 Spread | -0.300 | -0.300 | -0.300 | -0.300 | +0.002 | 0.00% | set 17:38 |
| SI.Z17:Z18.E | Dec 2017/Dec 2018 Spread | -0.423 | -0.423 | -0.423 | -0.404 | +0.002 | 0.00% | set 17:37 |
| SI.Z17:Z19.E | Dec 2017/Dec 2019 Spread | -0.741 | -0.741 | -0.741 | -0.741 | +0.001 | 0.00% | set 17:38 |
| SI.Z17:Z20.E | Dec 2017/Dec 2020 Spread | -1.360 | -1.360 | -1.360 | -1.167 | +0.001 | 0.00% | set 17:37 |
| SI.Z17:Z21.E | Dec 2017/Dec 2021 Spread | -1.513 | -1.513 | -1.513 | -1.513 | +0.001 | 0.00% | set 17:37 |
| SI.F18:F19.E | Jan 2018/Jan 2019 Spread | -0.418 | -0.418 | -0.418 | -0.418 | +0.001 | 0.00% | set 17:38 |
| SI.F18:H18.E | Jan 2018/Mar 2018 Spread | -0.066 | -0.066 | -0.066 | -0.066 | 0.000 | 0.00% | set 17:37 |
| SI.F18:H19.E | Jan 2018/Mar 2019 Spread | -0.458 | -0.458 | -0.458 | -0.458 | +0.001 | 0.00% | set 17:37 |
| SI.F18:K18.E | Jan 2018/May 2018 Spread | -0.132 | -0.132 | -0.132 | -0.132 | +0.001 | 0.00% | set 17:37 |
| SI.F18:K19.E | Jan 2018/May 2019 Spread | -0.490 | -0.490 | -0.490 | -0.490 | +0.001 | 0.00% | set 17:37 |
| SI.F18:N18.E | Jan 2018/Jul 2018 Spread | -0.200 | -0.200 | -0.200 | -0.200 | +0.001 | 0.00% | set 17:37 |
| SI.F18:N19.E | Jan 2018/Jul 2019 Spread | -0.522 | -0.522 | -0.522 | -0.522 | 0.000 | 0.00% | set 17:37 |
| SI.F18:N20.E | Jan 2018/Jul 2020 Spread | -0.931 | -0.931 | -0.931 | -0.931 | 0.000 | 0.00% | set 17:37 |
| SI.F18:N21.E | Jan 2018/Jul 2021 Spread | -1.308 | -1.308 | -1.308 | -1.308 | 0.000 | 0.00% | set 17:37 |
| SI.F18:U18.E | Jan 2018/Sep 2018 Spread | -0.268 | -0.268 | -0.268 | -0.268 | +0.001 | 0.00% | set 17:38 |
| SI.F18:Z18.E | Jan 2018/Dec 2018 Spread | -0.372 | -0.372 | -0.372 | -0.372 | +0.001 | 0.00% | set 17:37 |
| SI.F18:Z19.E | Jan 2018/Dec 2019 Spread | -0.709 | -0.709 | -0.709 | -0.709 | 0.000 | 0.00% | set 17:37 |
| SI.F18:Z20.E | Jan 2018/Dec 2020 Spread | -1.135 | -1.135 | -1.135 | -1.135 | 0.000 | 0.00% | set 17:37 |
| SI.F18:Z21.E | Jan 2018/Dec 2021 Spread | -1.481 | -1.481 | -1.481 | -1.481 | 0.000 | 0.00% | set 17:37 |
| SI.H18:F19.E | Mar 2018/Jan 2019 Spread | -0.352 | -0.352 | -0.352 | -0.352 | +0.001 | 0.00% | set 17:38 |
| SI.H18:H19.E | Mar 2018/Mar 2019 Spread | -0.392 | -0.392 | -0.392 | -0.392 | +0.001 | 0.00% | set 17:37 |
| SI.H18:K18.E | Mar 2018/May 2018 Spread | -0.068 | -0.068 | -0.068 | -0.066 | +0.001 | 0.00% | set 17:37 |
| SI.H18:K19.E | Mar 2018/May 2019 Spread | -0.424 | -0.424 | -0.424 | -0.424 | +0.001 | 0.00% | set 17:37 |
| SI.H18:N18.E | Mar 2018/Jul 2018 Spread | -0.134 | -0.134 | -0.134 | -0.134 | +0.001 | 0.00% | set 17:37 |
| SI.H18:N19.E | Mar 2018/Jul 2019 Spread | -0.456 | -0.456 | -0.456 | -0.456 | 0.000 | 0.00% | set 17:37 |
| SI.H18:N20.E | Mar 2018/Jul 2020 Spread | -0.865 | -0.865 | -0.865 | -0.865 | 0.000 | 0.00% | set 17:37 |
| SI.H18:N21.E | Mar 2018/Jul 2021 Spread | -1.242 | -1.242 | -1.242 | -1.242 | 0.000 | 0.00% | set 17:37 |
| SI.H18:U18.E | Mar 2018/Sep 2018 Spread | -0.202 | -0.202 | -0.202 | -0.202 | +0.001 | 0.00% | set 17:38 |
| SI.H18:Z18.E | Mar 2018/Dec 2018 Spread | -0.306 | -0.306 | -0.306 | -0.306 | +0.001 | 0.00% | set 17:37 |
| SI.H18:Z19.E | Mar 2018/Dec 2019 Spread | -0.643 | -0.643 | -0.643 | -0.643 | 0.000 | 0.00% | set 17:37 |
| SI.H18:Z20.E | Mar 2018/Dec 2020 Spread | -1.069 | -1.069 | -1.069 | -1.069 | 0.000 | 0.00% | set 17:37 |
| SI.H18:Z21.E | Mar 2018/Dec 2021 Spread | -1.415 | -1.415 | -1.415 | -1.415 | 0.000 | 0.00% | set 17:37 |
| SI.K18:F19.E | May 2018/Jan 2019 Spread | -0.286 | -0.286 | -0.286 | -0.286 | 0.000 | 0.00% | set 17:37 |
| SI.K18:H19.E | May 2018/Mar 2019 Spread | -0.326 | -0.326 | -0.326 | -0.326 | 0.000 | 0.00% | set 17:37 |
| SI.K18:K19.E | May 2018/May 2019 Spread | -0.358 | -0.358 | -0.358 | -0.358 | 0.000 | 0.00% | set 17:37 |
| SI.K18:N18.E | May 2018/Jul 2018 Spread | -0.068 | -0.068 | -0.068 | -0.068 | 0.000 | 0.00% | set 17:37 |
| SI.K18:N19.E | May 2018/Jul 2019 Spread | -0.390 | -0.390 | -0.390 | -0.390 | -0.001 | 0.00% | set 17:37 |
| SI.K18:N20.E | May 2018/Jul 2020 Spread | -0.799 | -0.799 | -0.799 | -0.799 | -0.001 | 0.00% | set 17:37 |
| SI.K18:N21.E | May 2018/Jul 2021 Spread | -1.176 | -1.176 | -1.176 | -1.176 | -0.001 | 0.00% | set 17:38 |
| SI.K18:U18.E | May 2018/Sep 2018 Spread | -0.136 | -0.136 | -0.136 | -0.136 | 0.000 | 0.00% | set 17:38 |
| SI.K18:Z18.E | May 2018/Dec 2018 Spread | -0.24 | -0.24 | -0.24 | -0.24 | 0.00 | 0.00% | set 17:37 |
| SI.K18:Z19.E | May 2018/Dec 2019 Spread | -0.577 | -0.577 | -0.577 | -0.577 | -0.001 | 0.00% | set 17:37 |
| SI.K18:Z20.E | May 2018/Dec 2020 Spread | -1.003 | -1.003 | -1.003 | -1.003 | -0.001 | 0.00% | set 17:37 |
| SI.K18:Z21.E | May 2018/Dec 2021 Spread | -1.349 | -1.349 | -1.349 | -1.349 | -0.001 | 0.00% | set 17:37 |
| SI.N18:F19.E | Jul 2018/Jan 2019 Spread | -0.218 | -0.218 | -0.218 | -0.218 | 0.000 | 0.00% | set 17:37 |
| SI.N18:H19.E | Jul 2018/Mar 2019 Spread | -0.258 | -0.258 | -0.258 | -0.258 | 0.000 | 0.00% | set 17:37 |
| SI.N18:K19.E | Jul 2018/May 2019 Spread | -0.29 | -0.29 | -0.29 | -0.29 | 0.00 | 0.00% | set 17:38 |
| SI.N18:N19.E | Jul 2018/Jul 2019 Spread | -0.322 | -0.322 | -0.322 | -0.322 | -0.001 | 0.00% | set 17:38 |
| SI.N18:N20.E | Jul 2018/Jul 2020 Spread | -0.731 | -0.731 | -0.731 | -0.731 | -0.001 | 0.00% | set 17:37 |
| SI.N18:N21.E | Jul 2018/Jul 2021 Spread | -1.108 | -1.108 | -1.108 | -1.108 | -0.001 | 0.00% | set 17:38 |
| SI.N18:U18.E | Jul 2018/Sep 2018 Spread | -0.068 | -0.068 | -0.068 | -0.068 | 0.000 | 0.00% | set 17:38 |
| SI.N18:Z18.E | Jul 2018/Dec 2018 Spread | -0.172 | -0.172 | -0.172 | -0.172 | 0.000 | 0.00% | set 17:37 |
| SI.N18:Z19.E | Jul 2018/Dec 2019 Spread | -0.509 | -0.509 | -0.509 | -0.509 | -0.001 | 0.00% | set 17:38 |
| SI.N18:Z20.E | Jul 2018/Dec 2020 Spread | -0.935 | -0.935 | -0.935 | -0.935 | -0.001 | 0.00% | set 17:37 |
| SI.N18:Z21.E | Jul 2018/Dec 2021 Spread | -1.281 | -1.281 | -1.281 | -1.281 | -0.001 | 0.00% | set 17:37 |
| SI.U18:F19.E | Sep 2018/Jan 2019 Spread | -0.15 | -0.15 | -0.15 | -0.15 | 0.00 | 0.00% | set 17:37 |
| SI.U18:H19.E | Sep 2018/Mar 2019 Spread | -0.19 | -0.19 | -0.19 | -0.19 | 0.00 | 0.00% | set 17:37 |
| SI.U18:K19.E | Sep 2018/May 2019 Spread | -0.222 | -0.222 | -0.222 | -0.222 | 0.000 | 0.00% | set 17:37 |
| SI.U18:N19.E | Sep 2018/Jul 2019 Spread | -0.254 | -0.254 | -0.254 | -0.254 | -0.001 | 0.00% | set 17:38 |
| SI.U18:N20.E | Sep 2018/Jul 2020 Spread | -0.663 | -0.663 | -0.663 | -0.663 | -0.001 | 0.00% | set 17:38 |
| SI.U18:N21.E | Sep 2018/Jul 2021 Spread | -1.040 | -1.040 | -1.040 | -1.040 | -0.001 | 0.00% | set 17:38 |
| SI.U18:Z18.E | Sep 2018/Dec 2018 Spread | -0.104 | -0.104 | -0.104 | -0.104 | 0.000 | 0.00% | set 17:38 |
| SI.U18:Z19.E | Sep 2018/Dec 2019 Spread | -0.441 | -0.441 | -0.441 | -0.441 | -0.001 | 0.00% | set 17:38 |
| SI.U18:Z20.E | Sep 2018/Dec 2020 Spread | -0.867 | -0.867 | -0.867 | -0.867 | -0.001 | 0.00% | set 17:38 |
| SI.U18:Z21.E | Sep 2018/Dec 2021 Spread | -1.213 | -1.213 | -1.213 | -1.213 | -0.001 | 0.00% | set 17:37 |
| SI.Z18:F19.E | Dec 2018/Jan 2019 Spread | -0.046 | -0.046 | -0.046 | -0.046 | 0.000 | 0.00% | set 17:37 |
| SI.Z18:H19.E | Dec 2018/Mar 2019 Spread | -0.086 | -0.086 | -0.086 | -0.086 | 0.000 | 0.00% | set 17:37 |
| SI.Z18:K19.E | Dec 2018/May 2019 Spread | -0.118 | -0.118 | -0.118 | -0.118 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:N19.E | Dec 2018/Jul 2019 Spread | -0.150 | -0.150 | -0.150 | -0.150 | -0.001 | 0.00% | set 17:38 |
| SI.Z18:N20.E | Dec 2018/Jul 2020 Spread | -0.559 | -0.559 | -0.559 | -0.559 | -0.001 | 0.00% | set 17:37 |
| SI.Z18:N21.E | Dec 2018/Jul 2021 Spread | -0.936 | -0.936 | -0.936 | -0.936 | -0.001 | 0.00% | set 17:38 |
| SI.Z18:Z19.E | Dec 2018/Dec 2019 Spread | -0.440 | -0.440 | -0.440 | -0.337 | -0.001 | 0.00% | set 17:38 |
| SI.Z18:Z20.E | Dec 2018/Dec 2020 Spread | -0.763 | -0.763 | -0.763 | -0.763 | -0.001 | 0.00% | set 17:37 |
| SI.Z18:Z21.E | Dec 2018/Dec 2021 Spread | -1.109 | -1.109 | -1.109 | -1.109 | -0.001 | 0.00% | set 17:37 |
| SI.F19:H19.E | Jan 2019/Mar 2019 Spread | -0.04 | -0.04 | -0.04 | -0.04 | 0.00 | 0.00% | set 17:38 |
| SI.F19:K19.E | Jan 2019/May 2019 Spread | -0.072 | -0.072 | -0.072 | -0.072 | 0.000 | 0.00% | set 17:38 |
| SI.F19:N19.E | Jan 2019/Jul 2019 Spread | -0.104 | -0.104 | -0.104 | -0.104 | -0.001 | 0.00% | set 17:38 |
| SI.F19:N20.E | Jan 2019/Jul 2020 Spread | -0.513 | -0.513 | -0.513 | -0.513 | -0.001 | 0.00% | set 17:37 |
| SI.F19:N21.E | Jan 2019/Jul 2021 Spread | -0.890 | -0.890 | -0.890 | -0.890 | -0.001 | 0.00% | set 17:37 |
| SI.F19:Z19.E | Jan 2019/Dec 2019 Spread | -0.291 | -0.291 | -0.291 | -0.291 | -0.001 | 0.00% | set 17:37 |
| SI.F19:Z20.E | Jan 2019/Dec 2020 Spread | -0.717 | -0.717 | -0.717 | -0.717 | -0.001 | 0.00% | set 17:37 |
| SI.F19:Z21.E | Jan 2019/Dec 2021 Spread | -1.063 | -1.063 | -1.063 | -1.063 | -0.001 | 0.00% | set 17:38 |
| SI.H19:K19.E | Mar 2019/May 2019 Spread | -0.032 | -0.032 | -0.032 | -0.032 | 0.000 | 0.00% | set 17:37 |
| SI.H19:N19.E | Mar 2019/Jul 2019 Spread | -0.064 | -0.064 | -0.064 | -0.064 | -0.001 | 0.00% | set 17:38 |
| SI.H19:N20.E | Mar 2019/Jul 2020 Spread | -0.473 | -0.473 | -0.473 | -0.473 | -0.001 | 0.00% | set 17:37 |
| SI.H19:N21.E | Mar 2019/Jul 2021 Spread | -0.850 | -0.850 | -0.850 | -0.850 | -0.001 | 0.00% | set 17:37 |
| SI.H19:Z19.E | Mar 2019/Dec 2019 Spread | -0.251 | -0.251 | -0.251 | -0.251 | -0.001 | 0.00% | set 17:37 |
| SI.H19:Z20.E | Mar 2019/Dec 2020 Spread | -0.677 | -0.677 | -0.677 | -0.677 | -0.001 | 0.00% | set 17:37 |
| SI.H19:Z21.E | Mar 2019/Dec 2021 Spread | -1.023 | -1.023 | -1.023 | -1.023 | -0.001 | 0.00% | set 17:37 |
| SI.K19:N19.E | May 2019/Jul 2019 Spread | -0.032 | -0.032 | -0.032 | -0.032 | -0.001 | 0.00% | set 17:37 |
| SI.K19:N20.E | May 2019/Jul 2020 Spread | -0.441 | -0.441 | -0.441 | -0.441 | -0.001 | 0.00% | set 17:37 |
| SI.K19:N21.E | May 2019/Jul 2021 Spread | -0.818 | -0.818 | -0.818 | -0.818 | -0.001 | 0.00% | set 17:37 |
| SI.K19:Z19.E | May 2019/Dec 2019 Spread | -0.219 | -0.219 | -0.219 | -0.219 | -0.001 | 0.00% | set 17:37 |
| SI.K19:Z20.E | May 2019/Dec 2020 Spread | -0.645 | -0.645 | -0.645 | -0.645 | -0.001 | 0.00% | set 17:37 |
| SI.K19:Z21.E | May 2019/Dec 2021 Spread | -0.991 | -0.991 | -0.991 | -0.991 | -0.001 | 0.00% | set 17:37 |
| SI.N19:N20.E | Jul 2019/Jul 2020 Spread | -0.409 | -0.409 | -0.409 | -0.409 | 0.000 | 0.00% | set 17:37 |
| SI.N19:N21.E | Jul 2019/Jul 2021 Spread | -0.786 | -0.786 | -0.786 | -0.786 | 0.000 | 0.00% | set 17:38 |
| SI.N19:Z19.E | Jul 2019/Dec 2019 Spread | -0.187 | -0.187 | -0.187 | -0.187 | 0.000 | 0.00% | set 17:38 |
| SI.N19:Z20.E | Jul 2019/Dec 2020 Spread | -0.613 | -0.613 | -0.613 | -0.613 | 0.000 | 0.00% | set 17:37 |
| SI.N19:Z21.E | Jul 2019/Dec 2021 Spread | -0.959 | -0.959 | -0.959 | -0.959 | 0.000 | 0.00% | set 17:37 |
| SI.Z19:N20.E | Dec 2019/Jul 2020 Spread | -0.222 | -0.222 | -0.222 | -0.222 | 0.000 | 0.00% | set 17:37 |
| SI.Z19:N21.E | Dec 2019/Jul 2021 Spread | -0.599 | -0.599 | -0.599 | -0.599 | 0.000 | 0.00% | set 17:38 |
| SI.Z19:Z20.E | Dec 2019/Dec 2020 Spread | -0.426 | -0.426 | -0.426 | -0.426 | 0.000 | 0.00% | set 17:37 |
| SI.Z19:Z21.E | Dec 2019/Dec 2021 Spread | -0.772 | -0.772 | -0.772 | -0.772 | 0.000 | 0.00% | set 17:37 |
| SI.N20:N21.E | Jul 2020/Jul 2021 Spread | -0.377 | -0.377 | -0.377 | -0.377 | 0.000 | 0.00% | set 17:38 |
| SI.N20:Z20.E | Jul 2020/Dec 2020 Spread | -0.204 | -0.204 | -0.204 | -0.204 | 0.000 | 0.00% | set 17:37 |
| SI.N20:Z21.E | Jul 2020/Dec 2021 Spread | -0.55 | -0.55 | -0.55 | -0.55 | 0.00 | 0.00% | set 17:37 |
| SI.Z20:N21.E | Dec 2020/Jul 2021 Spread | -0.173 | -0.173 | -0.173 | -0.173 | 0.000 | 0.00% | set 17:38 |
| SI.Z20:Z21.E | Dec 2020/Dec 2021 Spread | -0.346 | -0.346 | -0.346 | -0.346 | 0.000 | 0.00% | set 17:37 |
| SI.N21:Z21.E | Jul 2021/Dec 2021 Spread | -0.173 | -0.173 | -0.173 | -0.173 | 0.000 | 0.00% | set 17:37 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
