Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.Z18 | Dec 2018 | 14.620 | 14.730 | 14.620 | 14.710 | +0.211 | +1.44% | 14:22 |
| SI.F19 | Jan 2019 | 14.740 | 14.780 | 14.675 | 14.760 | +0.005 | +0.03% | 10:05 |
| SI.G19 | Feb 2019 | 14.760 | 14.785 | 14.760 | 14.785 | -0.019 | -0.13% | 09:06 |
| SI.H19 | Mar 2019 | 14.860 | 14.900 | 14.765 | 14.845 | -0.006 | -0.04% | 10:22 |
| SI.K19 | May 2019 | 14.950 | 14.975 | 14.855 | 14.935 | 0.000 | 0.00% | 10:15 |
| SI.N19 | Jul 2019 | 15.015 | 15.035 | 14.940 | 15.020 | -0.001 | -0.01% | 10:15 |
| SI.U19 | Sep 2019 | 15.055 | 15.085 | 15.050 | 15.060 | -0.051 | -0.34% | 09:47 |
| SI.Z19 | Dec 2019 | 15.220 | 15.260 | 15.180 | 15.190 | -0.053 | -0.35% | 09:47 |
| SI.Z20 | Dec 2020 | 15.420 | 15.420 | 15.410 | 15.415 | -0.170 | -1.10% | 14:49 |
| SI.Z18:H19 | Dec 2018/Mar 2019 Spread | -0.125 | -0.123 | -0.125 | -0.123 | +0.006 | 0.00% | 07:41 |
| SI.Z18:F19 | Dec 2018/Jan 2019 Spread | -0.031 | -0.030 | -0.032 | -0.030 | 0.000 | 0.00% | 22:42 |
| SI.F19:G19 | Jan 2019/Feb 2019 Spread | -0.050 | -0.044 | -0.050 | -0.044 | +0.005 | 0.00% | 14:00 |
| SI.F19:H19 | Jan 2019/Mar 2019 Spread | -0.096 | -0.094 | -0.097 | -0.096 | +0.002 | 0.00% | 10:12 |
| SI.F19:K19 | Jan 2019/May 2019 Spread | -0.175 | -0.175 | -0.175 | -0.175 | +0.010 | 0.00% | 11:13 |
| SI.G19:N19 | Feb 2019/Jul 2019 Spread | -0.215 | -0.215 | -0.215 | -0.215 | -0.215 | 0.00% | 07:40 |
| SI.G19:H19 | Feb 2019/Mar 2019 Spread | -0.051 | -0.051 | -0.052 | -0.051 | 0.000 | 0.00% | 09:06 |
| SI.H19:K19 | Mar 2019/May 2019 Spread | -0.086 | -0.083 | -0.086 | -0.084 | +0.001 | 0.00% | 09:49 |
| SI.H19:Z20 | Mar 2019/Dec 2020 Spread | -0.835 | -0.825 | -0.835 | -0.825 | -0.825 | 0.00% | 14:49 |
| SI.H19:H20 | Mar 2019/Mar 2020 Spread | -0.518 | -0.518 | -0.518 | -0.518 | -0.518 | 0.00% | 10:15 |
| SI.H19:Z19 | Mar 2019/Dec 2019 Spread | -0.386 | -0.385 | -0.390 | -0.386 | +0.005 | 0.00% | 09:47 |
| SI.H19:U19 | Mar 2019/Sep 2019 Spread | -0.259 | -0.255 | -0.259 | -0.255 | +0.002 | 0.00% | 09:53 |
| SI.H19:N19 | Mar 2019/Jul 2019 Spread | -0.170 | -0.165 | -0.170 | -0.165 | +0.004 | 0.00% | 10:15 |
| SI.K19:U19 | May 2019/Sep 2019 Spread | -0.175 | -0.175 | -0.175 | -0.175 | 0.000 | 0.00% | 08:30 |
| SI.K19:N19 | May 2019/Jul 2019 Spread | -0.085 | -0.084 | -0.085 | -0.084 | +0.001 | 0.00% | 08:28 |
| SI.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.217 | -0.217 | -0.217 | -0.217 | +0.005 | 0.00% | 22:52 |
| SI.N19:U19 | Jul 2019/Sep 2019 Spread | -0.088 | -0.088 | -0.088 | -0.088 | +0.001 | 0.00% | 10:19 |
| SI.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.131 | -0.131 | -0.132 | -0.132 | +0.001 | 0.00% | 15:55 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
