S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.28
+0.82 +1.18%
Gold
1226.48
0.00 0.00%
Euro
1.15295
0.00000 0.00%
US Dollar
95.665
-0.320 -0.33%
Strong
New York Mercantile Exchange (NYMEX)Metals › SILVER (SI)
MarketContractOpenHighLowLastChangePctTime
SI.V18.EOct 2018 (E)14.66514.66514.66514.579+0.046+0.32%set 13:27
SI.X18.ENov 2018 (E)14.60514.69014.57514.600+0.042+0.29%set 13:27
SI.Z18.EDec 2018 (E)14.60014.74014.58014.650+0.051+0.35%set 13:27
SI.F19.EJan 2019 (E)14.67514.78014.67514.689+0.041+0.28%set 13:27
SI.H19.EMar 2019 (E)14.71514.85014.71514.765+0.048+0.33%set 13:27
SI.K19.EMay 2019 (E)14.80514.93014.80514.845+0.045+0.30%set 13:27
SI.N19.EJul 2019 (E)14.89014.89014.89014.931+0.048+0.32%set 13:27
SI.U19.ESep 2019 (E)15.08015.08015.04015.015+0.049+0.33%set 13:27
SI.Z19.EDec 2019 (E)15.12015.12015.12015.141+0.030+0.20%set 13:27
SI.F20.EJan 2020 (E)15.18115.18115.18115.181+0.051+0.34%set 13:27
SI.H20.EMar 2020 (E)15.26615.26615.26615.266+0.051+0.33%set 13:27
SI.K20.EMay 2020 (E)15.44515.44515.44515.351+0.051+0.33%set 13:27
SI.N20.EJul 2020 (E)14.91514.91514.91515.436+0.051+0.33%set 13:27
SI.Z20.EDec 2020 (E)15.60015.60015.60015.658+0.051+0.33%set 13:27
SI.N21.EJul 2021 (E)18.50018.50018.50015.966+0.051+0.32%set 13:27
SI.Z21.EDec 2021 (E)18.85018.85018.85016.184+0.051+0.32%set 13:27
SI.N22.EJul 2022 (E)19.00019.00019.00016.483+0.051+0.31%set 13:27
SI.Z22.EDec 2022 (E)16.69316.69316.69316.693+0.051+0.31%set 13:27
SI.V18:H19.EOct 2018/Mar 2019 Spread-0.195-0.195-0.197-0.186+0.0030.00%set 17:37
SI.V18:X18.EOct 2018/Nov 2018 Spread-0.023-0.023-0.023-0.021-0.0010.00%set 17:36
SI.V18:Z18.EOct 2018/Dec 2018 Spread-0.070-0.064-0.075-0.0710.0000.00%set 17:37
SI.X18:Z18.ENov 2018/Dec 2018 Spread-0.050-0.049-0.051-0.050+0.0010.00%set 17:36
SI.Z18:F19.EDec 2018/Jan 2019 Spread-0.039-0.038-0.041-0.039+0.0010.00%set 17:36
SI.Z18:F20.EDec 2018/Jan 2020 Spread-0.531-0.531-0.531-0.531-0.0050.00%set 17:37
SI.Z18:H19.EDec 2018/Mar 2019 Spread-0.117-0.113-0.119-0.115+0.0030.00%set 17:36
SI.Z18:H20.EDec 2018/Mar 2020 Spread-0.616-0.616-0.616-0.616-0.0050.00%set 17:37
SI.Z18:K19.EDec 2018/May 2019 Spread-0.194-0.193-0.199-0.195+0.0010.00%set 17:37
SI.Z18:K20.EDec 2018/May 2020 Spread-0.701-0.701-0.701-0.701-0.0050.00%set 17:36
SI.Z18:N19.EDec 2018/Jul 2019 Spread-0.279-0.278-0.281-0.281-0.0020.00%set 17:37
SI.Z18:N20.EDec 2018/Jul 2020 Spread-0.720-0.720-0.720-0.786-0.0050.00%set 17:37
SI.Z18:N21.EDec 2018/Jul 2021 Spread-1.316-1.316-1.316-1.316-0.0050.00%set 17:37
SI.Z18:N22.EDec 2018/Jul 2022 Spread-1.833-1.833-1.833-1.833-0.0050.00%set 17:36
SI.Z18:U19.EDec 2018/Sep 2019 Spread-0.365-0.365-0.365-0.365-0.0030.00%set 17:37
SI.Z18:Z19.EDec 2018/Dec 2019 Spread-0.490-0.474-0.490-0.491-0.0050.00%set 17:37
SI.Z18:Z20.EDec 2018/Dec 2020 Spread-1.045-1.045-1.045-1.008-0.0050.00%set 17:36
SI.Z18:Z21.EDec 2018/Dec 2021 Spread-1.534-1.534-1.534-1.534-0.0050.00%set 17:36
SI.Z18:Z22.EDec 2018/Dec 2022 Spread-2.043-2.043-2.043-2.043-0.0050.00%set 17:36
SI.F19:F20.EJan 2019/Jan 2020 Spread-0.492-0.492-0.492-0.492-0.0060.00%set 17:37
SI.F19:H19.EJan 2019/Mar 2019 Spread-0.079-0.079-0.079-0.076+0.0020.00%set 17:37
SI.F19:H20.EJan 2019/Mar 2020 Spread-0.577-0.577-0.577-0.577-0.0060.00%set 17:37
SI.F19:K19.EJan 2019/May 2019 Spread-0.156-0.156-0.156-0.1560.0000.00%set 17:37
SI.F19:K20.EJan 2019/May 2020 Spread-0.662-0.662-0.662-0.662-0.0060.00%set 17:36
SI.F19:N19.EJan 2019/Jul 2019 Spread-0.242-0.242-0.242-0.242-0.0030.00%set 17:37
SI.F19:N20.EJan 2019/Jul 2020 Spread-0.747-0.747-0.747-0.747-0.0060.00%set 17:37
SI.F19:N21.EJan 2019/Jul 2021 Spread-1.277-1.277-1.277-1.277-0.0060.00%set 17:37
SI.F19:N22.EJan 2019/Jul 2022 Spread-1.794-1.794-1.794-1.794-0.0060.00%set 17:36
SI.F19:U19.EJan 2019/Sep 2019 Spread-0.326-0.326-0.326-0.326-0.0040.00%set 17:37
SI.F19:Z19.EJan 2019/Dec 2019 Spread-0.452-0.452-0.452-0.452-0.0060.00%set 17:37
SI.F19:Z20.EJan 2019/Dec 2020 Spread-0.969-0.969-0.969-0.969-0.0060.00%set 17:37
SI.F19:Z21.EJan 2019/Dec 2021 Spread-1.495-1.495-1.495-1.495-0.0060.00%set 17:37
SI.F19:Z22.EJan 2019/Dec 2022 Spread-2.004-2.004-2.004-2.004-0.0060.00%set 17:36
SI.H19:F20.EMar 2019/Jan 2020 Spread-0.416-0.416-0.416-0.416-0.0080.00%set 17:37
SI.H19:H20.EMar 2019/Mar 2020 Spread-0.501-0.501-0.501-0.501-0.0080.00%set 17:37
SI.H19:K19.EMar 2019/May 2019 Spread-0.078-0.078-0.081-0.080-0.0020.00%set 17:36
SI.H19:K20.EMar 2019/May 2020 Spread-0.586-0.586-0.586-0.586-0.0080.00%set 17:37
SI.H19:N19.EMar 2019/Jul 2019 Spread-0.156-0.156-0.156-0.166-0.0050.00%set 17:37
SI.H19:N20.EMar 2019/Jul 2020 Spread-0.671-0.671-0.671-0.671-0.0080.00%set 17:36
SI.H19:N21.EMar 2019/Jul 2021 Spread-1.201-1.201-1.201-1.201-0.0080.00%set 17:36
SI.H19:N22.EMar 2019/Jul 2022 Spread-1.718-1.718-1.718-1.718-0.0080.00%set 17:36
SI.H19:U19.EMar 2019/Sep 2019 Spread-0.254-0.254-0.254-0.250-0.0060.00%set 17:37
SI.H19:Z19.EMar 2019/Dec 2019 Spread-0.380-0.380-0.380-0.376-0.0080.00%set 17:36
SI.H19:Z20.EMar 2019/Dec 2020 Spread-0.893-0.893-0.893-0.893-0.0080.00%set 17:36
SI.H19:Z21.EMar 2019/Dec 2021 Spread-1.419-1.419-1.419-1.419-0.0080.00%set 17:36
SI.H19:Z22.EMar 2019/Dec 2022 Spread-1.928-1.928-1.928-1.928-0.0080.00%set 17:36
SI.K19:F20.EMay 2019/Jan 2020 Spread-0.336-0.336-0.336-0.336-0.0060.00%set 17:37
SI.K19:H20.EMay 2019/Mar 2020 Spread-0.421-0.421-0.421-0.421-0.0060.00%set 17:37
SI.K19:K20.EMay 2019/May 2020 Spread-0.506-0.506-0.506-0.506-0.0060.00%set 17:37
SI.K19:N19.EMay 2019/Jul 2019 Spread-0.085-0.085-0.086-0.086-0.0030.00%set 17:36
SI.K19:N20.EMay 2019/Jul 2020 Spread-0.591-0.591-0.591-0.591-0.0060.00%set 17:36
SI.K19:N21.EMay 2019/Jul 2021 Spread-1.121-1.121-1.121-1.121-0.0060.00%set 17:36
SI.K19:N22.EMay 2019/Jul 2022 Spread-1.638-1.638-1.638-1.638-0.0060.00%set 17:36
SI.K19:U19.EMay 2019/Sep 2019 Spread-0.170-0.170-0.170-0.170-0.0040.00%set 17:37
SI.K19:Z19.EMay 2019/Dec 2019 Spread-0.296-0.296-0.296-0.296-0.0060.00%set 17:36
SI.K19:Z20.EMay 2019/Dec 2020 Spread-0.830-0.830-0.830-0.813-0.0060.00%set 17:36
SI.K19:Z21.EMay 2019/Dec 2021 Spread-1.339-1.339-1.339-1.339-0.0060.00%set 17:36
SI.K19:Z22.EMay 2019/Dec 2022 Spread-1.848-1.848-1.848-1.848-0.0060.00%set 17:36
SI.N19:F20.EJul 2019/Jan 2020 Spread-0.250-0.250-0.250-0.250-0.0030.00%set 17:36
SI.N19:H20.EJul 2019/Mar 2020 Spread-0.335-0.335-0.335-0.335-0.0030.00%set 17:37
SI.N19:K20.EJul 2019/May 2020 Spread-0.420-0.420-0.420-0.420-0.0030.00%set 17:37
SI.N19:N20.EJul 2019/Jul 2020 Spread-0.505-0.505-0.505-0.505-0.0030.00%set 17:37
SI.N19:N21.EJul 2019/Jul 2021 Spread-1.035-1.035-1.035-1.035-0.0030.00%set 17:37
SI.N19:N22.EJul 2019/Jul 2022 Spread-1.552-1.552-1.552-1.552-0.0030.00%set 17:36
SI.N19:U19.EJul 2019/Sep 2019 Spread-0.085-0.085-0.085-0.084-0.0010.00%set 17:37
SI.N19:Z19.EJul 2019/Dec 2019 Spread-0.200-0.200-0.200-0.210-0.0030.00%set 17:37
SI.N19:Z20.EJul 2019/Dec 2020 Spread-0.727-0.727-0.727-0.727-0.0030.00%set 17:36
SI.N19:Z21.EJul 2019/Dec 2021 Spread-1.253-1.253-1.253-1.253-0.0030.00%set 17:36
SI.N19:Z22.EJul 2019/Dec 2022 Spread-1.762-1.762-1.762-1.762-0.0030.00%set 17:36
SI.U19:F20.ESep 2019/Jan 2020 Spread-0.166-0.166-0.166-0.166-0.0020.00%set 17:36
SI.U19:H20.ESep 2019/Mar 2020 Spread-0.251-0.251-0.251-0.251-0.0020.00%set 17:37
SI.U19:K20.ESep 2019/May 2020 Spread-0.336-0.336-0.336-0.336-0.0020.00%set 17:37
SI.U19:N20.ESep 2019/Jul 2020 Spread-0.421-0.421-0.421-0.421-0.0020.00%set 17:37
SI.U19:N21.ESep 2019/Jul 2021 Spread-0.951-0.951-0.951-0.951-0.0020.00%set 17:37
SI.U19:N22.ESep 2019/Jul 2022 Spread-1.468-1.468-1.468-1.468-0.0020.00%set 17:37
SI.U19:Z19.ESep 2019/Dec 2019 Spread-0.122-0.122-0.122-0.126-0.0020.00%set 17:37
SI.U19:Z20.ESep 2019/Dec 2020 Spread-0.643-0.643-0.643-0.643-0.0020.00%set 17:37
SI.U19:Z21.ESep 2019/Dec 2021 Spread-1.169-1.169-1.169-1.169-0.0020.00%set 17:37
SI.U19:Z22.ESep 2019/Dec 2022 Spread-1.678-1.678-1.678-1.678-0.0020.00%set 17:36
SI.Z19:F20.EDec 2019/Jan 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 17:36
SI.Z19:H20.EDec 2019/Mar 2020 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:37
SI.Z19:K20.EDec 2019/May 2020 Spread-0.21-0.21-0.21-0.210.000.00%set 17:37
SI.Z19:N20.EDec 2019/Jul 2020 Spread-0.295-0.295-0.295-0.2950.0000.00%set 17:37
SI.Z19:N21.EDec 2019/Jul 2021 Spread-0.825-0.825-0.825-0.8250.0000.00%set 17:37
SI.Z19:N22.EDec 2019/Jul 2022 Spread-1.342-1.342-1.342-1.3420.0000.00%set 17:36
SI.Z19:Z20.EDec 2019/Dec 2020 Spread-0.517-0.517-0.517-0.5170.0000.00%set 17:36
SI.Z19:Z21.EDec 2019/Dec 2021 Spread-1.043-1.043-1.043-1.0430.0000.00%set 17:36
SI.Z19:Z22.EDec 2019/Dec 2022 Spread-1.552-1.552-1.552-1.5520.0000.00%set 17:36
SI.F20:H20.EJan 2020/Mar 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 17:37
SI.F20:K20.EJan 2020/May 2020 Spread-0.17-0.17-0.17-0.170.000.00%set 17:37
SI.F20:N20.EJan 2020/Jul 2020 Spread-0.255-0.255-0.255-0.2550.0000.00%set 17:37
SI.F20:N21.EJan 2020/Jul 2021 Spread-0.785-0.785-0.785-0.7850.0000.00%set 17:37
SI.F20:N22.EJan 2020/Jul 2022 Spread-1.302-1.302-1.302-1.3020.0000.00%set 17:37
SI.F20:Z20.EJan 2020/Dec 2020 Spread-0.477-0.477-0.477-0.4770.0000.00%set 17:37
SI.F20:Z21.EJan 2020/Dec 2021 Spread-1.003-1.003-1.003-1.0030.0000.00%set 17:37
SI.F20:Z22.EJan 2020/Dec 2022 Spread-1.512-1.512-1.512-1.5120.0000.00%set 17:37
SI.H20:K20.EMar 2020/May 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 17:37
SI.H20:N20.EMar 2020/Jul 2020 Spread-0.17-0.17-0.17-0.170.000.00%set 17:37
SI.H20:N21.EMar 2020/Jul 2021 Spread-0.7-0.7-0.7-0.70.00.00%set 17:37
SI.H20:N22.EMar 2020/Jul 2022 Spread-1.217-1.217-1.217-1.2170.0000.00%set 17:37
SI.H20:Z20.EMar 2020/Dec 2020 Spread-0.392-0.392-0.392-0.3920.0000.00%set 17:37
SI.H20:Z21.EMar 2020/Dec 2021 Spread-0.918-0.918-0.918-0.9180.0000.00%set 17:37
SI.H20:Z22.EMar 2020/Dec 2022 Spread-1.427-1.427-1.427-1.4270.0000.00%set 17:37
SI.K20:N20.EMay 2020/Jul 2020 Spread-0.085-0.085-0.085-0.0850.0000.00%set 17:37
SI.K20:N21.EMay 2020/Jul 2021 Spread-0.615-0.615-0.615-0.6150.0000.00%set 17:37
SI.K20:N22.EMay 2020/Jul 2022 Spread-1.132-1.132-1.132-1.1320.0000.00%set 17:37
SI.K20:Z20.EMay 2020/Dec 2020 Spread-0.307-0.307-0.307-0.3070.0000.00%set 17:37
SI.K20:Z21.EMay 2020/Dec 2021 Spread-0.833-0.833-0.833-0.8330.0000.00%set 17:37
SI.K20:Z22.EMay 2020/Dec 2022 Spread-1.342-1.342-1.342-1.3420.0000.00%set 17:37
SI.N20:N21.EJul 2020/Jul 2021 Spread-0.53-0.53-0.53-0.530.000.00%set 17:37
SI.N20:N22.EJul 2020/Jul 2022 Spread-1.047-1.047-1.047-1.0470.0000.00%set 17:36
SI.N20:Z20.EJul 2020/Dec 2020 Spread-0.222-0.222-0.222-0.2220.0000.00%set 17:36
SI.N20:Z21.EJul 2020/Dec 2021 Spread-0.748-0.748-0.748-0.7480.0000.00%set 17:36
SI.N20:Z22.EJul 2020/Dec 2022 Spread-1.257-1.257-1.257-1.2570.0000.00%set 17:36
SI.Z20:N21.EDec 2020/Jul 2021 Spread-0.308-0.308-0.308-0.3080.0000.00%set 17:37
SI.Z20:N22.EDec 2020/Jul 2022 Spread-0.825-0.825-0.825-0.8250.0000.00%set 17:36
SI.Z20:Z21.EDec 2020/Dec 2021 Spread-0.526-0.526-0.526-0.5260.0000.00%set 17:36
SI.Z20:Z22.EDec 2020/Dec 2022 Spread-1.035-1.035-1.035-1.0350.0000.00%set 17:36
SI.N21:N22.EJul 2021/Jul 2022 Spread-0.517-0.517-0.517-0.5170.0000.00%set 17:36
SI.N21:Z21.EJul 2021/Dec 2021 Spread-0.218-0.218-0.218-0.2180.0000.00%set 17:36
SI.N21:Z22.EJul 2021/Dec 2022 Spread-0.727-0.727-0.727-0.7270.0000.00%set 17:36
SI.Z21:N22.EDec 2021/Jul 2022 Spread-0.299-0.299-0.299-0.2990.0000.00%set 17:36
SI.Z21:Z22.EDec 2021/Dec 2022 Spread-0.509-0.509-0.509-0.5090.0000.00%set 17:36
SI.N22:Z22.EJul 2022/Dec 2022 Spread-0.21-0.21-0.21-0.210.000.00%set 17:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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