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
| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.M18.E | Jun 2018 (E) | 16.305 | 16.305 | 16.295 | 16.439 | +0.133 | +0.82% | set 13:26 |
| SI.N18.E | Jul 2018 (E) | 16.310 | 16.485 | 16.310 | 16.459 | +0.124 | +0.75% | set 13:26 |
| SI.Q18.E | Aug 2018 (E) | 16.370 | 16.500 | 16.360 | 16.499 | +0.131 | +0.79% | set 13:26 |
| SI.U18.E | Sep 2018 (E) | 16.390 | 16.565 | 16.385 | 16.539 | +0.111 | +0.67% | set 13:26 |
| SI.Z18.E | Dec 2018 (E) | 16.525 | 16.685 | 16.505 | 16.661 | +0.156 | +0.94% | set 13:26 |
| SI.F19.E | Jan 2019 (E) | 16.555 | 16.725 | 16.555 | 16.702 | +0.150 | +0.90% | set 13:26 |
| SI.H19.E | Mar 2019 (E) | 16.750 | 16.805 | 16.700 | 16.783 | +0.150 | +0.89% | set 13:26 |
| SI.K19.E | May 2019 (E) | 16.800 | 16.800 | 16.800 | 16.867 | +0.138 | +0.82% | set 13:26 |
| SI.N19.E | Jul 2019 (E) | 16.930 | 16.945 | 16.930 | 16.949 | +0.128 | +0.76% | set 13:26 |
| SI.U19.E | Sep 2019 (E) | 17.315 | 17.315 | 17.315 | 17.039 | +0.132 | +0.77% | set 13:26 |
| SI.Z19.E | Dec 2019 (E) | 17.000 | 17.045 | 17.000 | 17.166 | +0.132 | +0.77% | set 13:26 |
| SI.F20.E | Jan 2020 (E) | 17.206 | 17.206 | 17.206 | 17.206 | +0.132 | +0.77% | set 13:26 |
| SI.H20.E | Mar 2020 (E) | 17.298 | 17.298 | 17.298 | 17.298 | +0.132 | +0.76% | set 13:26 |
| SI.N20.E | Jul 2020 (E) | 17.890 | 18.170 | 17.890 | 17.475 | +0.132 | +0.76% | set 13:26 |
| SI.Z20.E | Dec 2020 (E) | 17.775 | 17.775 | 17.775 | 17.702 | +0.132 | +0.74% | set 13:26 |
| SI.N21.E | Jul 2021 (E) | 18.500 | 18.500 | 18.500 | 18.018 | +0.132 | +0.73% | set 13:26 |
| SI.Z21.E | Dec 2021 (E) | 18.850 | 18.850 | 18.850 | 18.245 | +0.132 | +0.72% | set 13:26 |
| SI.N22.E | Jul 2022 (E) | 19.000 | 19.000 | 19.000 | 18.567 | +0.132 | +0.71% | set 13:26 |
| SI.Z22.E | Dec 2022 (E) | 18.795 | 18.795 | 18.795 | 18.795 | +0.132 | +0.70% | set 13:26 |
| SI.M18:F19.E | Jun 2018/Jan 2019 Spread | -0.263 | -0.263 | -0.263 | -0.263 | -0.004 | 0.00% | set 17:38 |
| SI.M18:F20.E | Jun 2018/Jan 2020 Spread | -0.767 | -0.767 | -0.767 | -0.767 | +0.001 | 0.00% | set 17:38 |
| SI.M18:H19.E | Jun 2018/Mar 2019 Spread | -0.344 | -0.344 | -0.344 | -0.344 | -0.005 | 0.00% | set 17:38 |
| SI.M18:H20.E | Jun 2018/Mar 2020 Spread | -0.859 | -0.859 | -0.859 | -0.859 | +0.001 | 0.00% | set 17:39 |
| SI.M18:K19.E | Jun 2018/May 2019 Spread | -0.428 | -0.428 | -0.428 | -0.428 | -0.005 | 0.00% | set 17:38 |
| SI.M18:N18.E | Jun 2018/Jul 2018 Spread | -0.021 | -0.015 | -0.021 | -0.020 | 0.000 | 0.00% | set 17:38 |
| SI.M18:N19.E | Jun 2018/Jul 2019 Spread | -0.510 | -0.510 | -0.510 | -0.510 | +0.001 | 0.00% | set 17:38 |
| SI.M18:N20.E | Jun 2018/Jul 2020 Spread | -1.036 | -1.036 | -1.036 | -1.036 | +0.001 | 0.00% | set 17:38 |
| SI.M18:N21.E | Jun 2018/Jul 2021 Spread | -1.579 | -1.579 | -1.579 | -1.579 | +0.001 | 0.00% | set 17:38 |
| SI.M18:N22.E | Jun 2018/Jul 2022 Spread | -2.128 | -2.128 | -2.128 | -2.128 | +0.001 | 0.00% | set 17:38 |
| SI.M18:Q18.E | Jun 2018/Aug 2018 Spread | -0.060 | -0.060 | -0.060 | -0.060 | -0.002 | 0.00% | set 17:38 |
| SI.M18:U18.E | Jun 2018/Sep 2018 Spread | -0.105 | -0.105 | -0.105 | -0.100 | -0.002 | 0.00% | set 17:38 |
| SI.M18:U19.E | Jun 2018/Sep 2019 Spread | -0.600 | -0.600 | -0.600 | -0.600 | +0.001 | 0.00% | set 17:38 |
| SI.M18:Z18.E | Jun 2018/Dec 2018 Spread | -0.222 | -0.222 | -0.222 | -0.222 | -0.004 | 0.00% | set 17:38 |
| SI.M18:Z19.E | Jun 2018/Dec 2019 Spread | -0.727 | -0.727 | -0.727 | -0.727 | +0.001 | 0.00% | set 17:38 |
| SI.M18:Z20.E | Jun 2018/Dec 2020 Spread | -1.263 | -1.263 | -1.263 | -1.263 | +0.001 | 0.00% | set 17:38 |
| SI.M18:Z21.E | Jun 2018/Dec 2021 Spread | -1.806 | -1.806 | -1.806 | -1.806 | +0.001 | 0.00% | set 17:38 |
| SI.M18:Z22.E | Jun 2018/Dec 2022 Spread | -2.356 | -2.356 | -2.356 | -2.356 | +0.001 | 0.00% | set 17:38 |
| SI.N18:F19.E | Jul 2018/Jan 2019 Spread | -0.234 | -0.234 | -0.251 | -0.243 | -0.004 | 0.00% | set 17:38 |
| SI.N18:F20.E | Jul 2018/Jan 2020 Spread | -0.747 | -0.747 | -0.747 | -0.747 | +0.001 | 0.00% | set 17:39 |
| SI.N18:H19.E | Jul 2018/Mar 2019 Spread | -0.317 | -0.316 | -0.325 | -0.324 | -0.005 | 0.00% | set 17:38 |
| SI.N18:H20.E | Jul 2018/Mar 2020 Spread | -0.839 | -0.839 | -0.839 | -0.839 | +0.001 | 0.00% | set 17:39 |
| SI.N18:K19.E | Jul 2018/May 2019 Spread | -0.399 | -0.399 | -0.405 | -0.408 | -0.005 | 0.00% | set 17:39 |
| SI.N18:N19.E | Jul 2018/Jul 2019 Spread | -0.491 | -0.491 | -0.496 | -0.490 | +0.001 | 0.00% | set 17:39 |
| SI.N18:N20.E | Jul 2018/Jul 2020 Spread | -1.149 | -1.149 | -1.149 | -1.016 | +0.001 | 0.00% | set 17:39 |
| SI.N18:N21.E | Jul 2018/Jul 2021 Spread | -1.559 | -1.559 | -1.559 | -1.559 | +0.001 | 0.00% | set 17:39 |
| SI.N18:N22.E | Jul 2018/Jul 2022 Spread | -2.108 | -2.108 | -2.108 | -2.108 | +0.001 | 0.00% | set 17:39 |
| SI.N18:Q18.E | Jul 2018/Aug 2018 Spread | -0.039 | -0.037 | -0.041 | -0.040 | -0.002 | 0.00% | set 17:38 |
| SI.N18:U18.E | Jul 2018/Sep 2018 Spread | -0.080 | -0.075 | -0.080 | -0.080 | -0.002 | 0.00% | set 17:39 |
| SI.N18:U19.E | Jul 2018/Sep 2019 Spread | -0.579 | -0.579 | -0.579 | -0.580 | +0.001 | 0.00% | set 17:39 |
| SI.N18:Z18.E | Jul 2018/Dec 2018 Spread | -0.199 | -0.196 | -0.203 | -0.202 | -0.004 | 0.00% | set 17:38 |
| SI.N18:Z19.E | Jul 2018/Dec 2019 Spread | -0.689 | -0.689 | -0.691 | -0.707 | +0.001 | 0.00% | set 17:39 |
| SI.N18:Z20.E | Jul 2018/Dec 2020 Spread | -1.336 | -1.336 | -1.336 | -1.243 | +0.001 | 0.00% | set 17:38 |
| SI.N18:Z21.E | Jul 2018/Dec 2021 Spread | -1.786 | -1.786 | -1.786 | -1.786 | +0.001 | 0.00% | set 17:38 |
| SI.N18:Z22.E | Jul 2018/Dec 2022 Spread | -2.336 | -2.336 | -2.336 | -2.336 | +0.001 | 0.00% | set 17:38 |
| SI.Q18:F19.E | Aug 2018/Jan 2019 Spread | -0.203 | -0.203 | -0.203 | -0.203 | -0.002 | 0.00% | set 17:38 |
| SI.Q18:F20.E | Aug 2018/Jan 2020 Spread | -0.707 | -0.707 | -0.707 | -0.707 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:H19.E | Aug 2018/Mar 2019 Spread | -0.284 | -0.284 | -0.284 | -0.284 | -0.003 | 0.00% | set 17:38 |
| SI.Q18:H20.E | Aug 2018/Mar 2020 Spread | -0.799 | -0.799 | -0.799 | -0.799 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:K19.E | Aug 2018/May 2019 Spread | -0.368 | -0.368 | -0.368 | -0.368 | -0.003 | 0.00% | set 17:38 |
| SI.Q18:N19.E | Aug 2018/Jul 2019 Spread | -0.450 | -0.450 | -0.450 | -0.450 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:N20.E | Aug 2018/Jul 2020 Spread | -0.976 | -0.976 | -0.976 | -0.976 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:N21.E | Aug 2018/Jul 2021 Spread | -1.519 | -1.519 | -1.519 | -1.519 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:N22.E | Aug 2018/Jul 2022 Spread | -2.068 | -2.068 | -2.068 | -2.068 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:U18.E | Aug 2018/Sep 2018 Spread | -0.039 | -0.035 | -0.041 | -0.040 | 0.000 | 0.00% | set 17:38 |
| SI.Q18:U19.E | Aug 2018/Sep 2019 Spread | -0.540 | -0.540 | -0.540 | -0.540 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:Z18.E | Aug 2018/Dec 2018 Spread | -0.162 | -0.162 | -0.162 | -0.162 | -0.002 | 0.00% | set 17:38 |
| SI.Q18:Z19.E | Aug 2018/Dec 2019 Spread | -0.667 | -0.667 | -0.667 | -0.667 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:Z20.E | Aug 2018/Dec 2020 Spread | -1.203 | -1.203 | -1.203 | -1.203 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:Z21.E | Aug 2018/Dec 2021 Spread | -1.746 | -1.746 | -1.746 | -1.746 | +0.003 | 0.00% | set 17:38 |
| SI.Q18:Z22.E | Aug 2018/Dec 2022 Spread | -2.296 | -2.296 | -2.296 | -2.296 | +0.003 | 0.00% | set 17:38 |
| SI.U18:F19.E | Sep 2018/Jan 2019 Spread | -0.167 | -0.159 | -0.167 | -0.163 | -0.002 | 0.00% | set 17:38 |
| SI.U18:F20.E | Sep 2018/Jan 2020 Spread | -0.667 | -0.667 | -0.667 | -0.667 | +0.003 | 0.00% | set 17:39 |
| SI.U18:H19.E | Sep 2018/Mar 2019 Spread | -0.244 | -0.240 | -0.244 | -0.244 | -0.003 | 0.00% | set 17:38 |
| SI.U18:H20.E | Sep 2018/Mar 2020 Spread | -0.759 | -0.759 | -0.759 | -0.759 | +0.003 | 0.00% | set 17:39 |
| SI.U18:K19.E | Sep 2018/May 2019 Spread | -0.323 | -0.322 | -0.331 | -0.328 | -0.003 | 0.00% | set 17:39 |
| SI.U18:N19.E | Sep 2018/Jul 2019 Spread | -0.414 | -0.414 | -0.414 | -0.410 | +0.003 | 0.00% | set 17:39 |
| SI.U18:N20.E | Sep 2018/Jul 2020 Spread | -0.936 | -0.936 | -0.936 | -0.936 | +0.003 | 0.00% | set 17:39 |
| SI.U18:N21.E | Sep 2018/Jul 2021 Spread | -1.479 | -1.479 | -1.479 | -1.479 | +0.003 | 0.00% | set 17:39 |
| SI.U18:N22.E | Sep 2018/Jul 2022 Spread | -2.028 | -2.028 | -2.028 | -2.028 | +0.003 | 0.00% | set 17:39 |
| SI.U18:U19.E | Sep 2018/Sep 2019 Spread | -0.500 | -0.500 | -0.500 | -0.500 | +0.003 | 0.00% | set 17:39 |
| SI.U18:Z18.E | Sep 2018/Dec 2018 Spread | -0.120 | -0.120 | -0.124 | -0.122 | -0.002 | 0.00% | set 17:39 |
| SI.U18:Z19.E | Sep 2018/Dec 2019 Spread | -0.627 | -0.627 | -0.627 | -0.627 | +0.003 | 0.00% | set 17:39 |
| SI.U18:Z20.E | Sep 2018/Dec 2020 Spread | -1.163 | -1.163 | -1.163 | -1.163 | +0.003 | 0.00% | set 17:39 |
| SI.U18:Z21.E | Sep 2018/Dec 2021 Spread | -1.706 | -1.706 | -1.706 | -1.706 | +0.003 | 0.00% | set 17:38 |
| SI.U18:Z22.E | Sep 2018/Dec 2022 Spread | -2.256 | -2.256 | -2.256 | -2.256 | +0.003 | 0.00% | set 17:38 |
| SI.Z18:F19.E | Dec 2018/Jan 2019 Spread | -0.046 | -0.046 | -0.046 | -0.041 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:F20.E | Dec 2018/Jan 2020 Spread | -0.545 | -0.545 | -0.545 | -0.545 | +0.005 | 0.00% | set 17:39 |
| SI.Z18:H19.E | Dec 2018/Mar 2019 Spread | -0.120 | -0.120 | -0.122 | -0.122 | -0.001 | 0.00% | set 17:38 |
| SI.Z18:H20.E | Dec 2018/Mar 2020 Spread | -0.637 | -0.637 | -0.637 | -0.637 | +0.005 | 0.00% | set 17:39 |
| SI.Z18:K19.E | Dec 2018/May 2019 Spread | -0.202 | -0.202 | -0.202 | -0.206 | -0.001 | 0.00% | set 17:39 |
| SI.Z18:N19.E | Dec 2018/Jul 2019 Spread | -0.309 | -0.309 | -0.309 | -0.288 | +0.005 | 0.00% | set 17:39 |
| SI.Z18:N20.E | Dec 2018/Jul 2020 Spread | -0.814 | -0.814 | -0.814 | -0.814 | +0.005 | 0.00% | set 17:38 |
| SI.Z18:N21.E | Dec 2018/Jul 2021 Spread | -1.357 | -1.357 | -1.357 | -1.357 | +0.005 | 0.00% | set 17:39 |
| SI.Z18:N22.E | Dec 2018/Jul 2022 Spread | -1.906 | -1.906 | -1.906 | -1.906 | +0.005 | 0.00% | set 17:38 |
| SI.Z18:U19.E | Dec 2018/Sep 2019 Spread | -0.378 | -0.378 | -0.378 | -0.378 | +0.005 | 0.00% | set 17:39 |
| SI.Z18:Z19.E | Dec 2018/Dec 2019 Spread | -0.391 | -0.391 | -0.394 | -0.505 | +0.005 | 0.00% | set 17:39 |
| SI.Z18:Z20.E | Dec 2018/Dec 2020 Spread | -1.140 | -1.140 | -1.140 | -1.041 | +0.005 | 0.00% | set 17:38 |
| SI.Z18:Z21.E | Dec 2018/Dec 2021 Spread | -1.584 | -1.584 | -1.584 | -1.584 | +0.005 | 0.00% | set 17:38 |
| SI.Z18:Z22.E | Dec 2018/Dec 2022 Spread | -2.134 | -2.134 | -2.134 | -2.134 | +0.005 | 0.00% | set 17:38 |
| SI.F19:F20.E | Jan 2019/Jan 2020 Spread | -0.504 | -0.504 | -0.504 | -0.504 | +0.005 | 0.00% | set 17:39 |
| SI.F19:H19.E | Jan 2019/Mar 2019 Spread | -0.080 | -0.080 | -0.080 | -0.081 | -0.001 | 0.00% | set 17:39 |
| SI.F19:H20.E | Jan 2019/Mar 2020 Spread | -0.596 | -0.596 | -0.596 | -0.596 | +0.005 | 0.00% | set 17:39 |
| SI.F19:K19.E | Jan 2019/May 2019 Spread | -0.165 | -0.165 | -0.165 | -0.165 | -0.001 | 0.00% | set 17:39 |
| SI.F19:N19.E | Jan 2019/Jul 2019 Spread | -0.247 | -0.247 | -0.247 | -0.247 | +0.005 | 0.00% | set 17:39 |
| SI.F19:N20.E | Jan 2019/Jul 2020 Spread | -0.773 | -0.773 | -0.773 | -0.773 | +0.005 | 0.00% | set 17:38 |
| SI.F19:N21.E | Jan 2019/Jul 2021 Spread | -1.316 | -1.316 | -1.316 | -1.316 | +0.005 | 0.00% | set 17:39 |
| SI.F19:N22.E | Jan 2019/Jul 2022 Spread | -1.865 | -1.865 | -1.865 | -1.865 | +0.005 | 0.00% | set 17:38 |
| SI.F19:U19.E | Jan 2019/Sep 2019 Spread | -0.337 | -0.337 | -0.337 | -0.337 | +0.005 | 0.00% | set 17:39 |
| SI.F19:Z19.E | Jan 2019/Dec 2019 Spread | -0.464 | -0.464 | -0.464 | -0.464 | +0.005 | 0.00% | set 17:38 |
| SI.F19:Z20.E | Jan 2019/Dec 2020 Spread | -1.000 | -1.000 | -1.000 | -1.000 | +0.005 | 0.00% | set 17:39 |
| SI.F19:Z21.E | Jan 2019/Dec 2021 Spread | -1.543 | -1.543 | -1.543 | -1.543 | +0.005 | 0.00% | set 17:39 |
| SI.F19:Z22.E | Jan 2019/Dec 2022 Spread | -2.093 | -2.093 | -2.093 | -2.093 | +0.005 | 0.00% | set 17:38 |
| SI.H19:F20.E | Mar 2019/Jan 2020 Spread | -0.423 | -0.423 | -0.423 | -0.423 | +0.006 | 0.00% | set 17:39 |
| SI.H19:H20.E | Mar 2019/Mar 2020 Spread | -0.515 | -0.515 | -0.515 | -0.515 | +0.006 | 0.00% | set 17:39 |
| SI.H19:K19.E | Mar 2019/May 2019 Spread | -0.086 | -0.086 | -0.086 | -0.084 | 0.000 | 0.00% | set 17:38 |
| SI.H19:N19.E | Mar 2019/Jul 2019 Spread | -0.188 | -0.188 | -0.188 | -0.166 | +0.006 | 0.00% | set 17:39 |
| SI.H19:N20.E | Mar 2019/Jul 2020 Spread | -0.692 | -0.692 | -0.692 | -0.692 | +0.006 | 0.00% | set 17:38 |
| SI.H19:N21.E | Mar 2019/Jul 2021 Spread | -1.235 | -1.235 | -1.235 | -1.235 | +0.006 | 0.00% | set 17:38 |
| SI.H19:N22.E | Mar 2019/Jul 2022 Spread | -1.784 | -1.784 | -1.784 | -1.784 | +0.006 | 0.00% | set 17:38 |
| SI.H19:U19.E | Mar 2019/Sep 2019 Spread | -0.256 | -0.256 | -0.256 | -0.256 | +0.006 | 0.00% | set 17:39 |
| SI.H19:Z19.E | Mar 2019/Dec 2019 Spread | -0.383 | -0.383 | -0.383 | -0.383 | +0.006 | 0.00% | set 17:38 |
| SI.H19:Z20.E | Mar 2019/Dec 2020 Spread | -0.919 | -0.919 | -0.919 | -0.919 | +0.006 | 0.00% | set 17:38 |
| SI.H19:Z21.E | Mar 2019/Dec 2021 Spread | -1.462 | -1.462 | -1.462 | -1.462 | +0.006 | 0.00% | set 17:38 |
| SI.H19:Z22.E | Mar 2019/Dec 2022 Spread | -2.012 | -2.012 | -2.012 | -2.012 | +0.006 | 0.00% | set 17:38 |
| SI.K19:F20.E | May 2019/Jan 2020 Spread | -0.339 | -0.339 | -0.339 | -0.339 | +0.006 | 0.00% | set 17:39 |
| SI.K19:H20.E | May 2019/Mar 2020 Spread | -0.431 | -0.431 | -0.431 | -0.431 | +0.006 | 0.00% | set 17:39 |
| SI.K19:N19.E | May 2019/Jul 2019 Spread | -0.084 | -0.084 | -0.084 | -0.082 | +0.006 | 0.00% | set 17:38 |
| SI.K19:N20.E | May 2019/Jul 2020 Spread | -0.608 | -0.608 | -0.608 | -0.608 | +0.006 | 0.00% | set 17:38 |
| SI.K19:N21.E | May 2019/Jul 2021 Spread | -1.151 | -1.151 | -1.151 | -1.151 | +0.006 | 0.00% | set 17:38 |
| SI.K19:N22.E | May 2019/Jul 2022 Spread | -1.700 | -1.700 | -1.700 | -1.700 | +0.006 | 0.00% | set 17:38 |
| SI.K19:U19.E | May 2019/Sep 2019 Spread | -0.172 | -0.172 | -0.172 | -0.172 | +0.006 | 0.00% | set 17:39 |
| SI.K19:Z19.E | May 2019/Dec 2019 Spread | -0.299 | -0.299 | -0.299 | -0.299 | +0.006 | 0.00% | set 17:38 |
| SI.K19:Z20.E | May 2019/Dec 2020 Spread | -0.835 | -0.835 | -0.835 | -0.835 | +0.006 | 0.00% | set 17:38 |
| SI.K19:Z21.E | May 2019/Dec 2021 Spread | -1.378 | -1.378 | -1.378 | -1.378 | +0.006 | 0.00% | set 17:38 |
| SI.K19:Z22.E | May 2019/Dec 2022 Spread | -1.928 | -1.928 | -1.928 | -1.928 | +0.006 | 0.00% | set 17:38 |
| SI.N19:F20.E | Jul 2019/Jan 2020 Spread | -0.257 | -0.257 | -0.257 | -0.257 | 0.000 | 0.00% | set 17:38 |
| SI.N19:H20.E | Jul 2019/Mar 2020 Spread | -0.349 | -0.349 | -0.349 | -0.349 | 0.000 | 0.00% | set 17:39 |
| SI.N19:N20.E | Jul 2019/Jul 2020 Spread | -0.526 | -0.526 | -0.526 | -0.526 | 0.000 | 0.00% | set 17:39 |
| SI.N19:N21.E | Jul 2019/Jul 2021 Spread | -1.069 | -1.069 | -1.069 | -1.069 | 0.000 | 0.00% | set 17:39 |
| SI.N19:N22.E | Jul 2019/Jul 2022 Spread | -1.618 | -1.618 | -1.618 | -1.618 | 0.000 | 0.00% | set 17:38 |
| SI.N19:U19.E | Jul 2019/Sep 2019 Spread | -0.09 | -0.09 | -0.09 | -0.09 | 0.00 | 0.00% | set 17:39 |
| SI.N19:Z19.E | Jul 2019/Dec 2019 Spread | -0.219 | -0.219 | -0.219 | -0.217 | 0.000 | 0.00% | set 17:39 |
| SI.N19:Z20.E | Jul 2019/Dec 2020 Spread | -0.753 | -0.753 | -0.753 | -0.753 | 0.000 | 0.00% | set 17:38 |
| SI.N19:Z21.E | Jul 2019/Dec 2021 Spread | -1.296 | -1.296 | -1.296 | -1.296 | 0.000 | 0.00% | set 17:38 |
| SI.N19:Z22.E | Jul 2019/Dec 2022 Spread | -1.846 | -1.846 | -1.846 | -1.846 | 0.000 | 0.00% | set 17:38 |
| SI.U19:F20.E | Sep 2019/Jan 2020 Spread | -0.167 | -0.167 | -0.167 | -0.167 | 0.000 | 0.00% | set 17:38 |
| SI.U19:H20.E | Sep 2019/Mar 2020 Spread | -0.259 | -0.259 | -0.259 | -0.259 | 0.000 | 0.00% | set 17:39 |
| SI.U19:N20.E | Sep 2019/Jul 2020 Spread | -0.436 | -0.436 | -0.436 | -0.436 | 0 | 0.00% | set 17:39 |
| SI.U19:N21.E | Sep 2019/Jul 2021 Spread | -0.979 | -0.979 | -0.979 | -0.979 | 0.000 | 0.00% | set 17:39 |
| SI.U19:N22.E | Sep 2019/Jul 2022 Spread | -1.528 | -1.528 | -1.528 | -1.528 | 0.000 | 0.00% | set 17:39 |
| SI.U19:Z19.E | Sep 2019/Dec 2019 Spread | -0.127 | -0.127 | -0.127 | -0.127 | 0.000 | 0.00% | set 17:39 |
| SI.U19:Z20.E | Sep 2019/Dec 2020 Spread | -0.663 | -0.663 | -0.663 | -0.663 | 0.000 | 0.00% | set 17:39 |
| SI.U19:Z21.E | Sep 2019/Dec 2021 Spread | -1.206 | -1.206 | -1.206 | -1.206 | 0.000 | 0.00% | set 17:39 |
| SI.U19:Z22.E | Sep 2019/Dec 2022 Spread | -1.756 | -1.756 | -1.756 | -1.756 | 0.000 | 0.00% | set 17:38 |
| SI.Z19:F20.E | Dec 2019/Jan 2020 Spread | -0.04 | -0.04 | -0.04 | -0.04 | 0.00 | 0.00% | set 17:38 |
| SI.Z19:H20.E | Dec 2019/Mar 2020 Spread | -0.132 | -0.132 | -0.132 | -0.132 | 0.000 | 0.00% | set 17:39 |
| SI.Z19:N20.E | Dec 2019/Jul 2020 Spread | -0.309 | -0.309 | -0.309 | -0.309 | 0.000 | 0.00% | set 17:39 |
| SI.Z19:N21.E | Dec 2019/Jul 2021 Spread | -0.852 | -0.852 | -0.852 | -0.852 | 0.000 | 0.00% | set 17:39 |
| SI.Z19:N22.E | Dec 2019/Jul 2022 Spread | -1.401 | -1.401 | -1.401 | -1.401 | 0.000 | 0.00% | set 17:38 |
| SI.Z19:Z20.E | Dec 2019/Dec 2020 Spread | -0.536 | -0.536 | -0.536 | -0.536 | 0.000 | 0.00% | set 17:38 |
| SI.Z19:Z21.E | Dec 2019/Dec 2021 Spread | -1.079 | -1.079 | -1.079 | -1.079 | 0.000 | 0.00% | set 17:38 |
| SI.Z19:Z22.E | Dec 2019/Dec 2022 Spread | -1.629 | -1.629 | -1.629 | -1.629 | 0.000 | 0.00% | set 17:38 |
| SI.F20:H20.E | Jan 2020/Mar 2020 Spread | -0.092 | -0.092 | -0.092 | -0.092 | 0.000 | 0.00% | set 17:39 |
| SI.F20:N20.E | Jan 2020/Jul 2020 Spread | -0.269 | -0.269 | -0.269 | -0.269 | 0.000 | 0.00% | set 17:38 |
| SI.F20:N21.E | Jan 2020/Jul 2021 Spread | -0.812 | -0.812 | -0.812 | -0.812 | 0.000 | 0.00% | set 17:38 |
| SI.F20:N22.E | Jan 2020/Jul 2022 Spread | -1.361 | -1.361 | -1.361 | -1.361 | 0.000 | 0.00% | set 17:39 |
| SI.F20:Z20.E | Jan 2020/Dec 2020 Spread | -0.496 | -0.496 | -0.496 | -0.496 | 0.000 | 0.00% | set 17:38 |
| SI.F20:Z21.E | Jan 2020/Dec 2021 Spread | -1.039 | -1.039 | -1.039 | -1.039 | 0.000 | 0.00% | set 17:39 |
| SI.F20:Z22.E | Jan 2020/Dec 2022 Spread | -1.589 | -1.589 | -1.589 | -1.589 | 0.000 | 0.00% | set 17:38 |
| SI.H20:N20.E | Mar 2020/Jul 2020 Spread | -0.177 | -0.177 | -0.177 | -0.177 | 0.000 | 0.00% | set 17:39 |
| SI.H20:N21.E | Mar 2020/Jul 2021 Spread | -0.72 | -0.72 | -0.72 | -0.72 | 0.00 | 0.00% | set 17:39 |
| SI.H20:N22.E | Mar 2020/Jul 2022 Spread | -1.269 | -1.269 | -1.269 | -1.269 | 0.000 | 0.00% | set 17:39 |
| SI.H20:Z20.E | Mar 2020/Dec 2020 Spread | -0.404 | -0.404 | -0.404 | -0.404 | 0.000 | 0.00% | set 17:39 |
| SI.H20:Z21.E | Mar 2020/Dec 2021 Spread | -0.947 | -0.947 | -0.947 | -0.947 | 0.000 | 0.00% | set 17:39 |
| SI.H20:Z22.E | Mar 2020/Dec 2022 Spread | -1.497 | -1.497 | -1.497 | -1.497 | 0.000 | 0.00% | set 17:39 |
| SI.N20:N21.E | Jul 2020/Jul 2021 Spread | -0.543 | -0.543 | -0.543 | -0.543 | 0.000 | 0.00% | set 17:39 |
| SI.N20:N22.E | Jul 2020/Jul 2022 Spread | -1.092 | -1.092 | -1.092 | -1.092 | 0.000 | 0.00% | set 17:38 |
| SI.N20:Z20.E | Jul 2020/Dec 2020 Spread | -0.227 | -0.227 | -0.227 | -0.227 | 0.000 | 0.00% | set 17:38 |
| SI.N20:Z21.E | Jul 2020/Dec 2021 Spread | -0.77 | -0.77 | -0.77 | -0.77 | 0.00 | 0.00% | set 17:38 |
| SI.N20:Z22.E | Jul 2020/Dec 2022 Spread | -1.32 | -1.32 | -1.32 | -1.32 | 0.00 | 0.00% | set 17:38 |
| SI.Z20:N21.E | Dec 2020/Jul 2021 Spread | -0.316 | -0.316 | -0.316 | -0.316 | 0.000 | 0.00% | set 17:39 |
| SI.Z20:N22.E | Dec 2020/Jul 2022 Spread | -0.865 | -0.865 | -0.865 | -0.865 | 0.000 | 0.00% | set 17:38 |
| SI.Z20:Z21.E | Dec 2020/Dec 2021 Spread | -0.543 | -0.543 | -0.543 | -0.543 | 0.000 | 0.00% | set 17:38 |
| SI.Z20:Z22.E | Dec 2020/Dec 2022 Spread | -1.093 | -1.093 | -1.093 | -1.093 | 0.000 | 0.00% | set 17:38 |
| SI.N21:N22.E | Jul 2021/Jul 2022 Spread | -0.549 | -0.549 | -0.549 | -0.549 | 0.000 | 0.00% | set 17:38 |
| SI.N21:Z21.E | Jul 2021/Dec 2021 Spread | -0.227 | -0.227 | -0.227 | -0.227 | 0.000 | 0.00% | set 17:38 |
| SI.N21:Z22.E | Jul 2021/Dec 2022 Spread | -0.777 | -0.777 | -0.777 | -0.777 | 0.000 | 0.00% | set 17:38 |
| SI.Z21:N22.E | Dec 2021/Jul 2022 Spread | -0.322 | -0.322 | -0.322 | -0.322 | 0.000 | 0.00% | set 17:38 |
| SI.Z21:Z22.E | Dec 2021/Dec 2022 Spread | -0.55 | -0.55 | -0.55 | -0.55 | 0.00 | 0.00% | set 17:38 |
| SI.N22:Z22.E | Jul 2022/Dec 2022 Spread | -0.228 | -0.228 | -0.228 | -0.228 | 0.000 | 0.00% | set 17:38 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
