S&P 500
2821.93
-11.35 -0.40%
Dow Indu
25187.70
-125.44 -0.50%
Nasdaq
7821.27
-17.84 -0.23%
Crude Oil
67.46
+0.26 +0.38%
Gold
1194.000
-1.935 -0.16%
Euro
1.140250
-0.000980 -0.09%
US Dollar
96.274
-0.046 -0.05%
Weak
New York Mercantile Exchange (NYMEX)Metals › SILVER (SI)
MarketContractOpenHighLowLastChangePctTime
SI.Q18.EAug 2018 (E)15.24015.24014.96514.953-0.313-2.09%set 13:25
SI.U18.ESep 2018 (E)14.98015.06014.97515.055+0.073+0.49%02:14
SI.V18.EOct 2018 (E)15.28015.29015.02015.016-0.283-1.88%set 13:25
SI.Z18.EDec 2018 (E)15.09515.15515.08015.155+0.076+0.50%02:11
SI.F19.EJan 2019 (E)15.33515.33515.33515.116-0.314-2.05%set 13:25
SI.H19.EMar 2019 (E)15.20515.25515.19515.250+0.061+0.40%01:58
SI.K19.EMay 2019 (E)15.33015.33015.33015.268+0.062+0.41%set 13:25
SI.N19.EJul 2019 (E)15.45015.45015.45015.345-0.316-2.05%set 13:25
SI.U19.ESep 2019 (E)15.87515.87515.87515.431-0.316-2.05%set 13:25
SI.Z19.EDec 2019 (E)15.75015.80515.55015.554-0.320-2.06%set 13:25
SI.F20.EJan 2020 (E)15.59415.59415.59415.594-0.316-2.03%set 13:25
SI.H20.EMar 2020 (E)15.68615.68615.68615.686-0.316-2.01%set 13:25
SI.K20.EMay 2020 (E)16.26516.26516.26515.774-0.316-2.00%set 13:25
SI.N20.EJul 2020 (E)17.89018.17017.89015.863-0.316-1.99%set 13:25
SI.Z20.EDec 2020 (E)16.71016.71016.71016.090-0.316-1.96%set 13:25
SI.N21.EJul 2021 (E)18.50018.50018.50016.392-0.316-1.93%set 13:25
SI.Z21.EDec 2021 (E)18.85018.85018.85016.611-0.316-1.90%set 13:25
SI.N22.EJul 2022 (E)19.00019.00019.00016.912-0.316-1.87%set 13:25
SI.Z22.EDec 2022 (E)17.12817.12817.12817.128-0.316-1.84%set 13:25
SI.Q18:F19.EAug 2018/Jan 2019 Spread-0.180-0.180-0.180-0.163+0.0010.00%set 17:42
SI.Q18:F20.EAug 2018/Jan 2020 Spread-0.641-0.641-0.641-0.641+0.0030.00%set 17:42
SI.Q18:H19.EAug 2018/Mar 2019 Spread-0.236-0.236-0.236-0.236+0.0030.00%set 17:42
SI.Q18:H20.EAug 2018/Mar 2020 Spread-0.733-0.733-0.733-0.733+0.0030.00%set 17:42
SI.Q18:K19.EAug 2018/May 2019 Spread-0.315-0.315-0.315-0.315+0.0040.00%set 17:42
SI.Q18:K20.EAug 2018/May 2020 Spread-0.821-0.821-0.821-0.821+0.0030.00%set 17:42
SI.Q18:N19.EAug 2018/Jul 2019 Spread-0.392-0.392-0.392-0.392+0.0030.00%set 17:42
SI.Q18:N20.EAug 2018/Jul 2020 Spread-0.910-0.910-0.910-0.910+0.0030.00%set 17:42
SI.Q18:N21.EAug 2018/Jul 2021 Spread-1.439-1.439-1.439-1.439+0.0030.00%set 17:42
SI.Q18:N22.EAug 2018/Jul 2022 Spread-1.959-1.959-1.959-1.959+0.0030.00%set 17:42
SI.Q18:U18.EAug 2018/Sep 2018 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:42
SI.Q18:U19.EAug 2018/Sep 2019 Spread-0.478-0.478-0.478-0.478+0.0030.00%set 17:42
SI.Q18:Z18.EAug 2018/Dec 2018 Spread-0.170-0.170-0.170-0.126+0.0010.00%set 17:42
SI.Q18:Z19.EAug 2018/Dec 2019 Spread-0.601-0.601-0.601-0.601+0.0030.00%set 17:42
SI.Q18:Z20.EAug 2018/Dec 2020 Spread-1.137-1.137-1.137-1.137+0.0030.00%set 17:42
SI.Q18:Z21.EAug 2018/Dec 2021 Spread-1.658-1.658-1.658-1.658+0.0030.00%set 17:42
SI.Q18:Z22.EAug 2018/Dec 2022 Spread-2.175-2.175-2.175-2.175+0.0030.00%set 17:42
SI.U18:F19.ESep 2018/Jan 2019 Spread-0.136-0.134-0.136-0.134+0.0010.00%set 17:42
SI.U18:F20.ESep 2018/Jan 2020 Spread-0.612-0.612-0.612-0.612+0.0030.00%set 17:43
SI.U18:H19.ESep 2018/Mar 2019 Spread-0.207-0.207-0.210-0.210-0.0030.00%01:58
SI.U18:H20.ESep 2018/Mar 2020 Spread-0.704-0.704-0.704-0.704+0.0030.00%set 17:43
SI.U18:K19.ESep 2018/May 2019 Spread-0.291-0.291-0.291-0.286-0.0050.00%set 17:43
SI.U18:K20.ESep 2018/May 2020 Spread-0.792-0.792-0.792-0.792+0.0030.00%set 17:42
SI.U18:N19.ESep 2018/Jul 2019 Spread-0.365-0.365-0.365-0.363+0.0030.00%set 17:43
SI.U18:N20.ESep 2018/Jul 2020 Spread-0.881-0.881-0.881-0.881+0.0030.00%set 17:43
SI.U18:N21.ESep 2018/Jul 2021 Spread-1.410-1.410-1.410-1.410+0.0030.00%set 17:43
SI.U18:N22.ESep 2018/Jul 2022 Spread-1.934-1.934-1.934-1.930+0.0030.00%set 17:43
SI.U18:U19.ESep 2018/Sep 2019 Spread-0.439-0.439-0.439-0.449+0.0030.00%set 17:43
SI.U18:V18.ESep 2018/Oct 2018 Spread-0.032-0.032-0.036-0.034-0.0010.00%set 17:43
SI.U18:Z18.ESep 2018/Dec 2018 Spread-0.097-0.097-0.099-0.098-0.0010.00%02:04
SI.U18:Z19.ESep 2018/Dec 2019 Spread-0.583-0.564-0.583-0.572+0.0030.00%set 17:43
SI.U18:Z20.ESep 2018/Dec 2020 Spread-1.095-1.095-1.095-1.108+0.0030.00%set 17:43
SI.U18:Z21.ESep 2018/Dec 2021 Spread-1.629-1.629-1.629-1.629+0.0030.00%set 17:42
SI.U18:Z22.ESep 2018/Dec 2022 Spread-2.146-2.146-2.146-2.146+0.0030.00%set 17:42
SI.V18:Z18.EOct 2018/Dec 2018 Spread-0.066-0.062-0.066-0.063+0.0020.00%set 17:43
SI.Z18:F19.EDec 2018/Jan 2019 Spread-0.035-0.035-0.035-0.0370.0000.00%set 17:42
SI.Z18:F20.EDec 2018/Jan 2020 Spread-0.515-0.515-0.515-0.515+0.0020.00%set 17:43
SI.Z18:H19.EDec 2018/Mar 2019 Spread-0.112-0.107-0.112-0.110+0.0020.00%set 17:42
SI.Z18:H20.EDec 2018/Mar 2020 Spread-0.607-0.607-0.607-0.607+0.0020.00%set 17:43
SI.Z18:K19.EDec 2018/May 2019 Spread-0.190-0.190-0.190-0.189+0.0030.00%set 17:43
SI.Z18:K20.EDec 2018/May 2020 Spread-0.695-0.695-0.695-0.695+0.0020.00%set 17:42
SI.Z18:N19.EDec 2018/Jul 2019 Spread-0.263-0.263-0.263-0.266+0.0020.00%set 17:43
SI.Z18:N20.EDec 2018/Jul 2020 Spread-0.784-0.784-0.784-0.784+0.0020.00%set 17:42
SI.Z18:N21.EDec 2018/Jul 2021 Spread-1.313-1.313-1.313-1.313+0.0020.00%set 17:43
SI.Z18:N22.EDec 2018/Jul 2022 Spread-1.833-1.833-1.833-1.833+0.0020.00%set 17:42
SI.Z18:U19.EDec 2018/Sep 2019 Spread-0.352-0.352-0.352-0.352+0.0020.00%set 17:43
SI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.486-0.486-0.486-0.475+0.0020.00%set 17:43
SI.Z18:Z20.EDec 2018/Dec 2020 Spread-1.080-1.080-1.080-1.011+0.0020.00%set 17:42
SI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.532-1.532-1.532-1.532+0.0020.00%set 17:42
SI.Z18:Z22.EDec 2018/Dec 2022 Spread-2.049-2.049-2.049-2.049+0.0020.00%set 17:42
SI.F19:F20.EJan 2019/Jan 2020 Spread-0.478-0.478-0.478-0.478+0.0020.00%set 17:43
SI.F19:H19.EJan 2019/Mar 2019 Spread-0.074-0.074-0.074-0.073+0.0020.00%set 17:43
SI.F19:H20.EJan 2019/Mar 2020 Spread-0.570-0.570-0.570-0.570+0.0020.00%set 17:43
SI.F19:K19.EJan 2019/May 2019 Spread-0.152-0.152-0.152-0.152+0.0030.00%set 17:43
SI.F19:K20.EJan 2019/May 2020 Spread-0.658-0.658-0.658-0.658+0.0020.00%set 17:42
SI.F19:N19.EJan 2019/Jul 2019 Spread-0.229-0.229-0.229-0.229+0.0020.00%set 17:43
SI.F19:N20.EJan 2019/Jul 2020 Spread-0.747-0.747-0.747-0.747+0.0020.00%set 17:42
SI.F19:N21.EJan 2019/Jul 2021 Spread-1.276-1.276-1.276-1.276+0.0020.00%set 17:43
SI.F19:N22.EJan 2019/Jul 2022 Spread-1.796-1.796-1.796-1.796+0.0020.00%set 17:42
SI.F19:U19.EJan 2019/Sep 2019 Spread-0.315-0.315-0.315-0.315+0.0020.00%set 17:43
SI.F19:Z19.EJan 2019/Dec 2019 Spread-0.438-0.438-0.438-0.438+0.0020.00%set 17:42
SI.F19:Z20.EJan 2019/Dec 2020 Spread-0.974-0.974-0.974-0.974+0.0020.00%set 17:43
SI.F19:Z21.EJan 2019/Dec 2021 Spread-1.495-1.495-1.495-1.495+0.0020.00%set 17:43
SI.F19:Z22.EJan 2019/Dec 2022 Spread-2.012-2.012-2.012-2.012+0.0020.00%set 17:42
SI.H19:F20.EMar 2019/Jan 2020 Spread-0.405-0.405-0.405-0.4050.0000.00%set 17:43
SI.H19:H20.EMar 2019/Mar 2020 Spread-0.497-0.497-0.497-0.4970.0000.00%set 17:43
SI.H19:K19.EMar 2019/May 2019 Spread-0.079-0.077-0.079-0.079+0.0010.00%set 17:42
SI.H19:K20.EMar 2019/May 2020 Spread-0.585-0.585-0.585-0.5850.0000.00%set 17:42
SI.H19:N19.EMar 2019/Jul 2019 Spread-0.153-0.153-0.160-0.1560.0000.00%set 17:43
SI.H19:N20.EMar 2019/Jul 2020 Spread-0.674-0.674-0.674-0.6740.0000.00%set 17:42
SI.H19:N21.EMar 2019/Jul 2021 Spread-1.203-1.203-1.203-1.2030.0000.00%set 17:42
SI.H19:N22.EMar 2019/Jul 2022 Spread-1.723-1.723-1.723-1.7230.0000.00%set 17:42
SI.H19:U19.EMar 2019/Sep 2019 Spread-0.238-0.238-0.238-0.2420.0000.00%set 17:43
SI.H19:Z19.EMar 2019/Dec 2019 Spread-0.380-0.380-0.380-0.3650.0000.00%set 17:42
SI.H19:Z20.EMar 2019/Dec 2020 Spread-0.901-0.901-0.901-0.9010.0000.00%set 17:42
SI.H19:Z21.EMar 2019/Dec 2021 Spread-1.422-1.422-1.422-1.4220.0000.00%set 17:42
SI.H19:Z22.EMar 2019/Dec 2022 Spread-1.939-1.939-1.939-1.9390.0000.00%set 17:42
SI.K19:F20.EMay 2019/Jan 2020 Spread-0.326-0.326-0.326-0.326-0.0010.00%set 17:43
SI.K19:H20.EMay 2019/Mar 2020 Spread-0.418-0.418-0.418-0.418-0.0010.00%set 17:43
SI.K19:K20.EMay 2019/May 2020 Spread-0.506-0.506-0.506-0.506-0.0010.00%set 17:42
SI.K19:N19.EMay 2019/Jul 2019 Spread-0.076-0.076-0.076-0.077-0.0010.00%set 17:42
SI.K19:N20.EMay 2019/Jul 2020 Spread-0.595-0.595-0.595-0.595-0.0010.00%set 17:42
SI.K19:N21.EMay 2019/Jul 2021 Spread-1.124-1.124-1.124-1.124-0.0010.00%set 17:42
SI.K19:N22.EMay 2019/Jul 2022 Spread-1.644-1.644-1.644-1.644-0.0010.00%set 17:42
SI.K19:U19.EMay 2019/Sep 2019 Spread-0.163-0.163-0.163-0.163-0.0010.00%set 17:43
SI.K19:Z19.EMay 2019/Dec 2019 Spread-0.286-0.286-0.286-0.286-0.0010.00%set 17:42
SI.K19:Z20.EMay 2019/Dec 2020 Spread-0.830-0.830-0.830-0.822-0.0010.00%set 17:42
SI.K19:Z21.EMay 2019/Dec 2021 Spread-1.343-1.343-1.343-1.343-0.0010.00%set 17:42
SI.K19:Z22.EMay 2019/Dec 2022 Spread-1.860-1.860-1.860-1.860-0.0010.00%set 17:42
SI.N19:F20.EJul 2019/Jan 2020 Spread-0.249-0.249-0.249-0.2490.0000.00%set 17:42
SI.N19:H20.EJul 2019/Mar 2020 Spread-0.341-0.341-0.341-0.3410.0000.00%set 17:43
SI.N19:K20.EJul 2019/May 2020 Spread-0.429-0.429-0.429-0.4290.0000.00%set 17:43
SI.N19:N20.EJul 2019/Jul 2020 Spread-0.518-0.518-0.518-0.5180.0000.00%set 17:43
SI.N19:N21.EJul 2019/Jul 2021 Spread-1.047-1.047-1.047-1.0470.0000.00%set 17:43
SI.N19:N22.EJul 2019/Jul 2022 Spread-1.567-1.567-1.567-1.5670.0000.00%set 17:42
SI.N19:U19.EJul 2019/Sep 2019 Spread-0.093-0.093-0.093-0.0860.0000.00%set 17:43
SI.N19:Z19.EJul 2019/Dec 2019 Spread-0.211-0.211-0.211-0.2090.0000.00%set 17:43
SI.N19:Z20.EJul 2019/Dec 2020 Spread-0.745-0.745-0.745-0.7450.0000.00%set 17:42
SI.N19:Z21.EJul 2019/Dec 2021 Spread-1.266-1.266-1.266-1.2660.0000.00%set 17:42
SI.N19:Z22.EJul 2019/Dec 2022 Spread-1.783-1.783-1.783-1.7830.0000.00%set 17:42
SI.U19:F20.ESep 2019/Jan 2020 Spread-0.163-0.163-0.163-0.1630.0000.00%set 17:42
SI.U19:H20.ESep 2019/Mar 2020 Spread-0.255-0.255-0.255-0.2550.0000.00%set 17:43
SI.U19:K20.ESep 2019/May 2020 Spread-0.343-0.343-0.343-0.3430.0000.00%set 17:43
SI.U19:N20.ESep 2019/Jul 2020 Spread-0.432-0.432-0.432-0.4320.0000.00%set 17:43
SI.U19:N21.ESep 2019/Jul 2021 Spread-0.961-0.961-0.961-0.9610.0000.00%set 17:43
SI.U19:N22.ESep 2019/Jul 2022 Spread-1.481-1.481-1.481-1.4810.0000.00%set 17:43
SI.U19:Z19.ESep 2019/Dec 2019 Spread-0.123-0.123-0.123-0.1230.0000.00%set 17:43
SI.U19:Z20.ESep 2019/Dec 2020 Spread-0.659-0.659-0.659-0.6590.0000.00%set 17:43
SI.U19:Z21.ESep 2019/Dec 2021 Spread-1.18-1.18-1.18-1.180.000.00%set 17:43
SI.U19:Z22.ESep 2019/Dec 2022 Spread-1.697-1.697-1.697-1.6970.0000.00%set 17:42
SI.Z19:F20.EDec 2019/Jan 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 17:42
SI.Z19:H20.EDec 2019/Mar 2020 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:43
SI.Z19:K20.EDec 2019/May 2020 Spread-0.22-0.22-0.22-0.220.000.00%set 17:43
SI.Z19:N20.EDec 2019/Jul 2020 Spread-0.309-0.309-0.309-0.3090.0000.00%set 17:43
SI.Z19:N21.EDec 2019/Jul 2021 Spread-0.838-0.838-0.838-0.8380.0000.00%set 17:43
SI.Z19:N22.EDec 2019/Jul 2022 Spread-1.358-1.358-1.358-1.3580.0000.00%set 17:42
SI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.536-0.536-0.536-0.5360.0000.00%set 17:42
SI.Z19:Z21.EDec 2019/Dec 2021 Spread-1.057-1.057-1.057-1.0570.0000.00%set 17:42
SI.Z19:Z22.EDec 2019/Dec 2022 Spread-1.574-1.574-1.574-1.5740.0000.00%set 17:42
SI.F20:H20.EJan 2020/Mar 2020 Spread-0.092-0.092-0.092-0.0920.0000.00%set 17:43
SI.F20:K20.EJan 2020/May 2020 Spread-0.18-0.18-0.18-0.180.000.00%set 17:43
SI.F20:N20.EJan 2020/Jul 2020 Spread-0.269-0.269-0.269-0.2690.0000.00%set 17:42
SI.F20:N21.EJan 2020/Jul 2021 Spread-0.798-0.798-0.798-0.7980.0000.00%set 17:42
SI.F20:N22.EJan 2020/Jul 2022 Spread-1.318-1.318-1.318-1.3180.0000.00%set 17:43
SI.F20:Z20.EJan 2020/Dec 2020 Spread-0.496-0.496-0.496-0.4960.0000.00%set 17:42
SI.F20:Z21.EJan 2020/Dec 2021 Spread-1.017-1.017-1.017-1.0170.0000.00%set 17:43
SI.F20:Z22.EJan 2020/Dec 2022 Spread-1.534-1.534-1.534-1.5340.0000.00%set 17:43
SI.H20:K20.EMar 2020/May 2020 Spread-0.088-0.088-0.088-0.0880.0000.00%set 17:43
SI.H20:N20.EMar 2020/Jul 2020 Spread-0.177-0.177-0.177-0.1770.0000.00%set 17:43
SI.H20:N21.EMar 2020/Jul 2021 Spread-0.706-0.706-0.706-0.7060.0000.00%set 17:43
SI.H20:N22.EMar 2020/Jul 2022 Spread-1.226-1.226-1.226-1.2260.0000.00%set 17:43
SI.H20:Z20.EMar 2020/Dec 2020 Spread-0.404-0.404-0.404-0.4040.0000.00%set 17:43
SI.H20:Z21.EMar 2020/Dec 2021 Spread-0.925-0.925-0.925-0.9250.0000.00%set 17:43
SI.H20:Z22.EMar 2020/Dec 2022 Spread-1.442-1.442-1.442-1.4420.0000.00%set 17:43
SI.K20:N20.EMay 2020/Jul 2020 Spread-0.089-0.089-0.089-0.0890.0000.00%set 17:43
SI.K20:N21.EMay 2020/Jul 2021 Spread-0.618-0.618-0.618-0.6180.0000.00%set 17:43
SI.K20:N22.EMay 2020/Jul 2022 Spread-1.138-1.138-1.138-1.1380.0000.00%set 17:43
SI.K20:Z20.EMay 2020/Dec 2020 Spread-0.316-0.316-0.316-0.3160.0000.00%set 17:43
SI.K20:Z21.EMay 2020/Dec 2021 Spread-0.837-0.837-0.837-0.8370.0000.00%set 17:43
SI.K20:Z22.EMay 2020/Dec 2022 Spread-1.354-1.354-1.354-1.3540.0000.00%set 17:43
SI.N20:N21.EJul 2020/Jul 2021 Spread-0.529-0.529-0.529-0.5290.0000.00%set 17:43
SI.N20:N22.EJul 2020/Jul 2022 Spread-1.049-1.049-1.049-1.0490.0000.00%set 17:42
SI.N20:Z20.EJul 2020/Dec 2020 Spread-0.227-0.227-0.227-0.2270.0000.00%set 17:42
SI.N20:Z21.EJul 2020/Dec 2021 Spread-0.748-0.748-0.748-0.7480.0000.00%set 17:42
SI.N20:Z22.EJul 2020/Dec 2022 Spread-1.265-1.265-1.265-1.2650.0000.00%set 17:42
SI.Z20:N21.EDec 2020/Jul 2021 Spread-0.302-0.302-0.302-0.3020.0000.00%set 17:43
SI.Z20:N22.EDec 2020/Jul 2022 Spread-0.822-0.822-0.822-0.8220.0000.00%set 17:42
SI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.521-0.521-0.521-0.5210.0000.00%set 17:42
SI.Z20:Z22.EDec 2020/Dec 2022 Spread-1.038-1.038-1.038-1.0380.0000.00%set 17:42
SI.N21:N22.EJul 2021/Jul 2022 Spread-0.52-0.52-0.52-0.520.000.00%set 17:42
SI.N21:Z21.EJul 2021/Dec 2021 Spread-0.219-0.219-0.219-0.2190.0000.00%set 17:42
SI.N21:Z22.EJul 2021/Dec 2022 Spread-0.736-0.736-0.736-0.7360.0000.00%set 17:42
SI.Z21:N22.EDec 2021/Jul 2022 Spread-0.301-0.301-0.301-0.3010.0000.00%set 17:42
SI.Z21:Z22.EDec 2021/Dec 2022 Spread-0.517-0.517-0.517-0.5170.0000.00%set 17:42
SI.N22:Z22.EJul 2022/Dec 2022 Spread-0.216-0.216-0.216-0.2160.0000.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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