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.U17.E | Sep 2017 (E) | 16.985 | 16.985 | 16.940 | 16.903 | -0.034 | -0.20% | set 13:31 |
| SI.V17.E | Oct 2017 (E) | 16.985 | 17.010 | 16.890 | 16.912 | -0.034 | -0.20% | set 13:31 |
| SI.X17.E | Nov 2017 (E) | 17.025 | 17.065 | 16.925 | 16.951 | -0.034 | -0.20% | set 13:31 |
| SI.Z17.E | Dec 2017 (E) | 17.035 | 17.100 | 16.940 | 16.984 | +0.002 | +0.01% | set 13:31 |
| SI.F18.E | Jan 2018 (E) | 17.075 | 17.075 | 17.030 | 17.016 | 0.000 | 0.00% | set 13:31 |
| SI.H18.E | Mar 2018 (E) | 17.110 | 17.175 | 17.040 | 17.079 | -0.034 | -0.20% | set 13:31 |
| SI.K18.E | May 2018 (E) | 17.285 | 17.285 | 17.080 | 17.143 | -0.035 | -0.20% | set 13:31 |
| SI.N18.E | Jul 2018 (E) | 17.150 | 17.290 | 17.145 | 17.207 | -0.036 | -0.21% | set 13:31 |
| SI.U18.E | Sep 2018 (E) | 17.695 | 17.695 | 17.505 | 17.273 | -0.036 | -0.21% | set 13:31 |
| SI.Z18.E | Dec 2018 (E) | 17.425 | 17.460 | 17.335 | 17.370 | -0.037 | -0.21% | set 13:31 |
| SI.F19.E | Jan 2019 (E) | 17.417 | 17.417 | 17.417 | 17.417 | -0.037 | -0.21% | set 13:31 |
| SI.H19.E | Mar 2019 (E) | 16.530 | 16.530 | 16.100 | 17.461 | -0.037 | -0.21% | set 13:31 |
| SI.K19.E | May 2019 (E) | 17.501 | 17.501 | 17.501 | 17.501 | -0.037 | -0.21% | set 13:31 |
| SI.N19.E | Jul 2019 (E) | 16.600 | 16.650 | 16.600 | 17.551 | -0.037 | -0.21% | set 13:31 |
| SI.Z19.E | Dec 2019 (E) | 17.850 | 17.850 | 17.850 | 17.718 | -0.037 | -0.21% | set 13:31 |
| SI.N20.E | Jul 2020 (E) | 16.135 | 16.135 | 16.135 | 17.901 | -0.037 | -0.21% | set 13:31 |
| SI.Z20.E | Dec 2020 (E) | 18.410 | 18.410 | 18.410 | 18.068 | -0.037 | -0.20% | set 13:31 |
| SI.N21.E | Jul 2021 (E) | 18.500 | 18.500 | 18.500 | 18.241 | -0.037 | -0.20% | set 13:31 |
| SI.Z21.E | Dec 2021 (E) | 18.414 | 18.414 | 18.414 | 18.414 | -0.037 | -0.20% | set 13:31 |
| SI.N22.E | Jul 2022 (E) | 18.586 | 18.586 | 18.586 | 18.586 | -0.037 | -0.20% | set 13:31 |
| SI.U17:F18.E | Sep 2017/Jan 2018 Spread | -0.121 | -0.120 | -0.121 | -0.113 | 0.000 | 0.00% | set 17:38 |
| SI.U17:F19.E | Sep 2017/Jan 2019 Spread | -0.514 | -0.514 | -0.514 | -0.514 | +0.003 | 0.00% | set 17:37 |
| SI.U17:H18.E | Sep 2017/Mar 2018 Spread | -0.191 | -0.185 | -0.191 | -0.176 | 0.000 | 0.00% | set 17:37 |
| SI.U17:H19.E | Sep 2017/Mar 2019 Spread | -0.586 | -0.586 | -0.673 | -0.558 | +0.003 | 0.00% | set 17:38 |
| SI.U17:K18.E | Sep 2017/May 2018 Spread | -0.241 | -0.240 | -0.245 | -0.240 | +0.001 | 0.00% | set 17:38 |
| SI.U17:K19.E | Sep 2017/May 2019 Spread | -0.598 | -0.598 | -0.598 | -0.598 | +0.003 | 0.00% | set 17:38 |
| SI.U17:N18.E | Sep 2017/Jul 2018 Spread | -0.308 | -0.308 | -0.308 | -0.304 | +0.002 | 0.00% | set 17:38 |
| SI.U17:N19.E | Sep 2017/Jul 2019 Spread | -0.710 | -0.710 | -0.710 | -0.648 | +0.003 | 0.00% | set 17:38 |
| SI.U17:N20.E | Sep 2017/Jul 2020 Spread | -0.998 | -0.998 | -0.998 | -0.998 | +0.003 | 0.00% | set 17:38 |
| SI.U17:N21.E | Sep 2017/Jul 2021 Spread | -1.338 | -1.338 | -1.338 | -1.338 | +0.003 | 0.00% | set 17:38 |
| SI.U17:N22.E | Sep 2017/Jul 2022 Spread | -1.683 | -1.683 | -1.683 | -1.683 | +0.003 | 0.00% | set 17:38 |
| SI.U17:U18.E | Sep 2017/Sep 2018 Spread | -0.375 | -0.365 | -0.375 | -0.370 | +0.002 | 0.00% | set 17:38 |
| SI.U17:V17.E | Sep 2017/Oct 2017 Spread | -0.009 | -0.009 | -0.010 | -0.009 | 0.000 | 0.00% | set 17:38 |
| SI.U17:X17.E | Sep 2017/Nov 2017 Spread | -0.048 | -0.048 | -0.048 | -0.048 | 0.000 | 0.00% | set 17:38 |
| SI.U17:Z17.E | Sep 2017/Dec 2017 Spread | -0.081 | -0.081 | -0.083 | -0.081 | 0.000 | 0.00% | set 17:38 |
| SI.U17:Z18.E | Sep 2017/Dec 2018 Spread | -0.431 | -0.431 | -0.460 | -0.467 | +0.003 | 0.00% | set 17:38 |
| SI.U17:Z19.E | Sep 2017/Dec 2019 Spread | -0.750 | -0.750 | -0.750 | -0.815 | +0.003 | 0.00% | set 17:38 |
| SI.U17:Z20.E | Sep 2017/Dec 2020 Spread | -1.211 | -1.211 | -1.211 | -1.165 | +0.003 | 0.00% | set 17:38 |
| SI.U17:Z21.E | Sep 2017/Dec 2021 Spread | -1.511 | -1.511 | -1.511 | -1.511 | +0.003 | 0.00% | set 17:37 |
| SI.V17:F18.E | Oct 2017/Jan 2018 Spread | -0.104 | -0.104 | -0.104 | -0.104 | 0.000 | 0.00% | set 17:38 |
| SI.V17:F19.E | Oct 2017/Jan 2019 Spread | -0.505 | -0.505 | -0.505 | -0.505 | +0.003 | 0.00% | set 17:38 |
| SI.V17:H18.E | Oct 2017/Mar 2018 Spread | -0.167 | -0.167 | -0.167 | -0.167 | 0.000 | 0.00% | set 17:38 |
| SI.V17:H19.E | Oct 2017/Mar 2019 Spread | -0.549 | -0.549 | -0.549 | -0.549 | +0.003 | 0.00% | set 17:38 |
| SI.V17:K18.E | Oct 2017/May 2018 Spread | -0.231 | -0.231 | -0.231 | -0.231 | +0.001 | 0.00% | set 17:38 |
| SI.V17:K19.E | Oct 2017/May 2019 Spread | -0.589 | -0.589 | -0.589 | -0.589 | +0.003 | 0.00% | set 17:38 |
| SI.V17:N18.E | Oct 2017/Jul 2018 Spread | -0.295 | -0.295 | -0.295 | -0.295 | +0.002 | 0.00% | set 17:38 |
| SI.V17:N19.E | Oct 2017/Jul 2019 Spread | -0.639 | -0.639 | -0.639 | -0.639 | +0.003 | 0.00% | set 17:38 |
| SI.V17:N20.E | Oct 2017/Jul 2020 Spread | -0.989 | -0.989 | -0.989 | -0.989 | +0.003 | 0.00% | set 17:38 |
| SI.V17:N21.E | Oct 2017/Jul 2021 Spread | -1.329 | -1.329 | -1.329 | -1.329 | +0.003 | 0.00% | set 17:38 |
| SI.V17:N22.E | Oct 2017/Jul 2022 Spread | -1.674 | -1.674 | -1.674 | -1.674 | +0.003 | 0.00% | set 17:38 |
| SI.V17:U18.E | Oct 2017/Sep 2018 Spread | -0.361 | -0.361 | -0.361 | -0.361 | +0.002 | 0.00% | set 17:38 |
| SI.V17:X17.E | Oct 2017/Nov 2017 Spread | -0.040 | -0.040 | -0.040 | -0.039 | 0.000 | 0.00% | set 17:38 |
| SI.V17:Z17.E | Oct 2017/Dec 2017 Spread | -0.072 | -0.071 | -0.075 | -0.072 | 0.000 | 0.00% | set 17:38 |
| SI.V17:Z18.E | Oct 2017/Dec 2018 Spread | -0.458 | -0.458 | -0.458 | -0.458 | +0.003 | 0.00% | set 17:38 |
| SI.V17:Z19.E | Oct 2017/Dec 2019 Spread | -0.806 | -0.806 | -0.806 | -0.806 | +0.003 | 0.00% | set 17:38 |
| SI.V17:Z20.E | Oct 2017/Dec 2020 Spread | -1.156 | -1.156 | -1.156 | -1.156 | +0.003 | 0.00% | set 17:38 |
| SI.V17:Z21.E | Oct 2017/Dec 2021 Spread | -1.502 | -1.502 | -1.502 | -1.502 | +0.003 | 0.00% | set 17:38 |
| SI.X17:F18.E | Nov 2017/Jan 2018 Spread | -0.065 | -0.065 | -0.065 | -0.065 | 0.000 | 0.00% | set 17:38 |
| SI.X17:F19.E | Nov 2017/Jan 2019 Spread | -0.466 | -0.466 | -0.466 | -0.466 | +0.003 | 0.00% | set 17:38 |
| SI.X17:H18.E | Nov 2017/Mar 2018 Spread | -0.128 | -0.128 | -0.128 | -0.128 | 0.000 | 0.00% | set 17:38 |
| SI.X17:H19.E | Nov 2017/Mar 2019 Spread | -0.510 | -0.510 | -0.510 | -0.510 | +0.003 | 0.00% | set 17:38 |
| SI.X17:K18.E | Nov 2017/May 2018 Spread | -0.192 | -0.192 | -0.192 | -0.192 | +0.001 | 0.00% | set 17:38 |
| SI.X17:K19.E | Nov 2017/May 2019 Spread | -0.550 | -0.550 | -0.550 | -0.550 | +0.003 | 0.00% | set 17:38 |
| SI.X17:N18.E | Nov 2017/Jul 2018 Spread | -0.256 | -0.256 | -0.256 | -0.256 | +0.002 | 0.00% | set 17:38 |
| SI.X17:N19.E | Nov 2017/Jul 2019 Spread | -0.600 | -0.600 | -0.600 | -0.600 | +0.003 | 0.00% | set 17:38 |
| SI.X17:N20.E | Nov 2017/Jul 2020 Spread | -0.950 | -0.950 | -0.950 | -0.950 | +0.003 | 0.00% | set 17:38 |
| SI.X17:N21.E | Nov 2017/Jul 2021 Spread | -1.290 | -1.290 | -1.290 | -1.290 | +0.003 | 0.00% | set 17:38 |
| SI.X17:N22.E | Nov 2017/Jul 2022 Spread | -1.635 | -1.635 | -1.635 | -1.635 | +0.003 | 0.00% | set 17:38 |
| SI.X17:U18.E | Nov 2017/Sep 2018 Spread | -0.322 | -0.322 | -0.322 | -0.322 | +0.002 | 0.00% | set 17:38 |
| SI.X17:Z17.E | Nov 2017/Dec 2017 Spread | -0.032 | -0.032 | -0.034 | -0.033 | 0.000 | 0.00% | set 17:38 |
| SI.X17:Z18.E | Nov 2017/Dec 2018 Spread | -0.419 | -0.419 | -0.419 | -0.419 | +0.003 | 0.00% | set 17:38 |
| SI.X17:Z19.E | Nov 2017/Dec 2019 Spread | -0.767 | -0.767 | -0.767 | -0.767 | +0.003 | 0.00% | set 17:38 |
| SI.X17:Z20.E | Nov 2017/Dec 2020 Spread | -1.117 | -1.117 | -1.117 | -1.117 | +0.003 | 0.00% | set 17:38 |
| SI.X17:Z21.E | Nov 2017/Dec 2021 Spread | -1.463 | -1.463 | -1.463 | -1.463 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:F18.E | Dec 2017/Jan 2018 Spread | -0.033 | -0.031 | -0.033 | -0.032 | 0.000 | 0.00% | set 17:38 |
| SI.Z17:F19.E | Dec 2017/Jan 2019 Spread | -0.433 | -0.433 | -0.433 | -0.433 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:H18.E | Dec 2017/Mar 2018 Spread | -0.094 | -0.094 | -0.095 | -0.095 | 0.000 | 0.00% | set 17:37 |
| SI.Z17:H19.E | Dec 2017/Mar 2019 Spread | -0.477 | -0.477 | -0.477 | -0.477 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:K18.E | Dec 2017/May 2018 Spread | -0.162 | -0.158 | -0.162 | -0.159 | +0.001 | 0.00% | set 17:38 |
| SI.Z17:K19.E | Dec 2017/May 2019 Spread | -0.517 | -0.517 | -0.517 | -0.517 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:N18.E | Dec 2017/Jul 2018 Spread | -0.224 | -0.224 | -0.226 | -0.223 | +0.002 | 0.00% | set 17:37 |
| SI.Z17:N19.E | Dec 2017/Jul 2019 Spread | -0.567 | -0.567 | -0.567 | -0.567 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:N20.E | Dec 2017/Jul 2020 Spread | -0.917 | -0.917 | -0.917 | -0.917 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:N21.E | Dec 2017/Jul 2021 Spread | -1.311 | -1.311 | -1.311 | -1.257 | +0.003 | 0.00% | set 17:37 |
| SI.Z17:N22.E | Dec 2017/Jul 2022 Spread | -1.602 | -1.602 | -1.602 | -1.602 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:U18.E | Dec 2017/Sep 2018 Spread | -0.289 | -0.289 | -0.289 | -0.289 | +0.002 | 0.00% | set 17:38 |
| SI.Z17:Z18.E | Dec 2017/Dec 2018 Spread | -0.389 | -0.384 | -0.390 | -0.386 | +0.003 | 0.00% | set 17:37 |
| SI.Z17:Z19.E | Dec 2017/Dec 2019 Spread | -0.734 | -0.734 | -0.734 | -0.734 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:Z20.E | Dec 2017/Dec 2020 Spread | -1.190 | -1.190 | -1.230 | -1.084 | +0.003 | 0.00% | set 17:38 |
| SI.Z17:Z21.E | Dec 2017/Dec 2021 Spread | -1.430 | -1.430 | -1.430 | -1.430 | +0.003 | 0.00% | set 17:37 |
| SI.F18:F19.E | Jan 2018/Jan 2019 Spread | -0.401 | -0.401 | -0.401 | -0.401 | +0.003 | 0.00% | set 17:38 |
| SI.F18:H18.E | Jan 2018/Mar 2018 Spread | -0.061 | -0.061 | -0.061 | -0.063 | 0.000 | 0.00% | set 17:37 |
| SI.F18:H19.E | Jan 2018/Mar 2019 Spread | -0.445 | -0.445 | -0.445 | -0.445 | +0.003 | 0.00% | set 17:37 |
| SI.F18:K18.E | Jan 2018/May 2018 Spread | -0.127 | -0.127 | -0.127 | -0.127 | +0.001 | 0.00% | set 17:38 |
| SI.F18:K19.E | Jan 2018/May 2019 Spread | -0.485 | -0.485 | -0.485 | -0.485 | +0.003 | 0.00% | set 17:38 |
| SI.F18:N18.E | Jan 2018/Jul 2018 Spread | -0.191 | -0.191 | -0.191 | -0.191 | +0.002 | 0.00% | set 17:38 |
| SI.F18:N19.E | Jan 2018/Jul 2019 Spread | -0.535 | -0.535 | -0.535 | -0.535 | +0.003 | 0.00% | set 17:38 |
| SI.F18:N20.E | Jan 2018/Jul 2020 Spread | -0.885 | -0.885 | -0.885 | -0.885 | +0.003 | 0.00% | set 17:38 |
| SI.F18:N21.E | Jan 2018/Jul 2021 Spread | -1.225 | -1.225 | -1.225 | -1.225 | +0.003 | 0.00% | set 17:37 |
| SI.F18:N22.E | Jan 2018/Jul 2022 Spread | -1.570 | -1.570 | -1.570 | -1.570 | +0.003 | 0.00% | set 17:38 |
| SI.F18:U18.E | Jan 2018/Sep 2018 Spread | -0.257 | -0.257 | -0.257 | -0.257 | +0.002 | 0.00% | set 17:38 |
| SI.F18:Z18.E | Jan 2018/Dec 2018 Spread | -0.354 | -0.354 | -0.354 | -0.354 | +0.003 | 0.00% | set 17:38 |
| SI.F18:Z19.E | Jan 2018/Dec 2019 Spread | -0.702 | -0.702 | -0.702 | -0.702 | +0.003 | 0.00% | set 17:38 |
| SI.F18:Z20.E | Jan 2018/Dec 2020 Spread | -1.052 | -1.052 | -1.052 | -1.052 | +0.003 | 0.00% | set 17:38 |
| SI.F18:Z21.E | Jan 2018/Dec 2021 Spread | -1.398 | -1.398 | -1.398 | -1.398 | +0.003 | 0.00% | set 17:37 |
| SI.H18:F19.E | Mar 2018/Jan 2019 Spread | -0.338 | -0.338 | -0.338 | -0.338 | +0.003 | 0.00% | set 17:38 |
| SI.H18:H19.E | Mar 2018/Mar 2019 Spread | -0.382 | -0.382 | -0.382 | -0.382 | +0.003 | 0.00% | set 17:37 |
| SI.H18:K18.E | Mar 2018/May 2018 Spread | -0.065 | -0.064 | -0.065 | -0.064 | +0.001 | 0.00% | set 17:38 |
| SI.H18:K19.E | Mar 2018/May 2019 Spread | -0.422 | -0.422 | -0.422 | -0.422 | +0.003 | 0.00% | set 17:38 |
| SI.H18:N18.E | Mar 2018/Jul 2018 Spread | -0.132 | -0.128 | -0.132 | -0.128 | +0.002 | 0.00% | set 17:37 |
| SI.H18:N19.E | Mar 2018/Jul 2019 Spread | -0.472 | -0.472 | -0.472 | -0.472 | +0.003 | 0.00% | set 17:37 |
| SI.H18:N20.E | Mar 2018/Jul 2020 Spread | -0.822 | -0.822 | -0.822 | -0.822 | +0.003 | 0.00% | set 17:37 |
| SI.H18:N21.E | Mar 2018/Jul 2021 Spread | -1.162 | -1.162 | -1.162 | -1.162 | +0.003 | 0.00% | set 17:37 |
| SI.H18:N22.E | Mar 2018/Jul 2022 Spread | -1.507 | -1.507 | -1.507 | -1.507 | +0.003 | 0.00% | set 17:38 |
| SI.H18:U18.E | Mar 2018/Sep 2018 Spread | -0.194 | -0.194 | -0.194 | -0.194 | +0.002 | 0.00% | set 17:38 |
| SI.H18:Z18.E | Mar 2018/Dec 2018 Spread | -0.294 | -0.294 | -0.294 | -0.291 | +0.003 | 0.00% | set 17:37 |
| SI.H18:Z19.E | Mar 2018/Dec 2019 Spread | -0.639 | -0.639 | -0.639 | -0.639 | +0.003 | 0.00% | set 17:37 |
| SI.H18:Z20.E | Mar 2018/Dec 2020 Spread | -0.989 | -0.989 | -0.989 | -0.989 | +0.003 | 0.00% | set 17:37 |
| SI.H18:Z21.E | Mar 2018/Dec 2021 Spread | -1.335 | -1.335 | -1.335 | -1.335 | +0.003 | 0.00% | set 17:37 |
| SI.K18:F19.E | May 2018/Jan 2019 Spread | -0.274 | -0.274 | -0.274 | -0.274 | +0.002 | 0.00% | set 17:37 |
| SI.K18:H19.E | May 2018/Mar 2019 Spread | -0.318 | -0.318 | -0.318 | -0.318 | +0.002 | 0.00% | set 17:37 |
| SI.K18:K19.E | May 2018/May 2019 Spread | -0.358 | -0.358 | -0.358 | -0.358 | +0.002 | 0.00% | set 17:38 |
| SI.K18:N18.E | May 2018/Jul 2018 Spread | -0.069 | -0.069 | -0.074 | -0.064 | +0.001 | 0.00% | set 17:38 |
| SI.K18:N19.E | May 2018/Jul 2019 Spread | -0.408 | -0.408 | -0.408 | -0.408 | +0.002 | 0.00% | set 17:38 |
| SI.K18:N20.E | May 2018/Jul 2020 Spread | -0.758 | -0.758 | -0.758 | -0.758 | +0.002 | 0.00% | set 17:38 |
| SI.K18:N21.E | May 2018/Jul 2021 Spread | -1.098 | -1.098 | -1.098 | -1.098 | +0.002 | 0.00% | set 17:38 |
| SI.K18:N22.E | May 2018/Jul 2022 Spread | -1.443 | -1.443 | -1.443 | -1.443 | +0.002 | 0.00% | set 17:37 |
| SI.K18:U18.E | May 2018/Sep 2018 Spread | -0.135 | -0.135 | -0.135 | -0.130 | +0.001 | 0.00% | set 17:38 |
| SI.K18:Z18.E | May 2018/Dec 2018 Spread | -0.227 | -0.227 | -0.227 | -0.227 | +0.002 | 0.00% | set 17:38 |
| SI.K18:Z19.E | May 2018/Dec 2019 Spread | -0.575 | -0.575 | -0.575 | -0.575 | +0.002 | 0.00% | set 17:38 |
| SI.K18:Z20.E | May 2018/Dec 2020 Spread | -0.925 | -0.925 | -0.925 | -0.925 | +0.002 | 0.00% | set 17:38 |
| SI.K18:Z21.E | May 2018/Dec 2021 Spread | -1.271 | -1.271 | -1.271 | -1.271 | +0.002 | 0.00% | set 17:37 |
| SI.N18:F19.E | Jul 2018/Jan 2019 Spread | -0.210 | -0.210 | -0.210 | -0.210 | +0.001 | 0.00% | set 17:37 |
| SI.N18:H19.E | Jul 2018/Mar 2019 Spread | -0.254 | -0.254 | -0.254 | -0.254 | +0.001 | 0.00% | set 17:37 |
| SI.N18:K19.E | Jul 2018/May 2019 Spread | -0.294 | -0.294 | -0.294 | -0.294 | +0.001 | 0.00% | set 17:38 |
| SI.N18:N19.E | Jul 2018/Jul 2019 Spread | -0.344 | -0.344 | -0.344 | -0.344 | +0.001 | 0.00% | set 17:38 |
| SI.N18:N20.E | Jul 2018/Jul 2020 Spread | -0.694 | -0.694 | -0.694 | -0.694 | +0.001 | 0.00% | set 17:38 |
| SI.N18:N21.E | Jul 2018/Jul 2021 Spread | -1.034 | -1.034 | -1.034 | -1.034 | +0.001 | 0.00% | set 17:38 |
| SI.N18:N22.E | Jul 2018/Jul 2022 Spread | -1.379 | -1.379 | -1.379 | -1.379 | +0.001 | 0.00% | set 17:38 |
| SI.N18:U18.E | Jul 2018/Sep 2018 Spread | -0.068 | -0.068 | -0.068 | -0.066 | 0.000 | 0.00% | set 17:38 |
| SI.N18:Z18.E | Jul 2018/Dec 2018 Spread | -0.164 | -0.164 | -0.164 | -0.163 | +0.001 | 0.00% | set 17:37 |
| SI.N18:Z19.E | Jul 2018/Dec 2019 Spread | -0.511 | -0.511 | -0.511 | -0.511 | +0.001 | 0.00% | set 17:38 |
| SI.N18:Z20.E | Jul 2018/Dec 2020 Spread | -0.861 | -0.861 | -0.861 | -0.861 | +0.001 | 0.00% | set 17:38 |
| SI.N18:Z21.E | Jul 2018/Dec 2021 Spread | -1.207 | -1.207 | -1.207 | -1.207 | +0.001 | 0.00% | set 17:37 |
| SI.U18:F19.E | Sep 2018/Jan 2019 Spread | -0.144 | -0.144 | -0.144 | -0.144 | +0.001 | 0.00% | set 17:37 |
| SI.U18:H19.E | Sep 2018/Mar 2019 Spread | -0.188 | -0.188 | -0.188 | -0.188 | +0.001 | 0.00% | set 17:38 |
| SI.U18:K19.E | Sep 2018/May 2019 Spread | -0.228 | -0.228 | -0.228 | -0.228 | +0.001 | 0.00% | set 17:38 |
| SI.U18:N19.E | Sep 2018/Jul 2019 Spread | -0.278 | -0.278 | -0.278 | -0.278 | +0.001 | 0.00% | set 17:38 |
| SI.U18:N20.E | Sep 2018/Jul 2020 Spread | -0.628 | -0.628 | -0.628 | -0.628 | +0.001 | 0.00% | set 17:38 |
| SI.U18:N21.E | Sep 2018/Jul 2021 Spread | -0.968 | -0.968 | -0.968 | -0.968 | +0.001 | 0.00% | set 17:38 |
| SI.U18:N22.E | Sep 2018/Jul 2022 Spread | -1.313 | -1.313 | -1.313 | -1.313 | +0.001 | 0.00% | set 17:38 |
| SI.U18:Z18.E | Sep 2018/Dec 2018 Spread | -0.099 | -0.099 | -0.099 | -0.097 | +0.001 | 0.00% | set 17:38 |
| SI.U18:Z19.E | Sep 2018/Dec 2019 Spread | -0.445 | -0.445 | -0.445 | -0.445 | +0.001 | 0.00% | set 17:38 |
| SI.U18:Z20.E | Sep 2018/Dec 2020 Spread | -0.795 | -0.795 | -0.795 | -0.795 | +0.001 | 0.00% | set 17:38 |
| SI.U18:Z21.E | Sep 2018/Dec 2021 Spread | -1.141 | -1.141 | -1.141 | -1.141 | +0.001 | 0.00% | set 17:37 |
| SI.Z18:F19.E | Dec 2018/Jan 2019 Spread | -0.047 | -0.047 | -0.047 | -0.047 | 0.000 | 0.00% | set 17:37 |
| SI.Z18:H19.E | Dec 2018/Mar 2019 Spread | -0.091 | -0.091 | -0.091 | -0.091 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:K19.E | Dec 2018/May 2019 Spread | -0.131 | -0.131 | -0.131 | -0.131 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:N19.E | Dec 2018/Jul 2019 Spread | -0.181 | -0.181 | -0.181 | -0.181 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:N20.E | Dec 2018/Jul 2020 Spread | -0.531 | -0.531 | -0.531 | -0.531 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:N21.E | Dec 2018/Jul 2021 Spread | -0.871 | -0.871 | -0.871 | -0.871 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:N22.E | Dec 2018/Jul 2022 Spread | -1.216 | -1.216 | -1.216 | -1.216 | 0.000 | 0.00% | set 17:37 |
| SI.Z18:Z19.E | Dec 2018/Dec 2019 Spread | -0.440 | -0.440 | -0.440 | -0.348 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:Z20.E | Dec 2018/Dec 2020 Spread | -0.698 | -0.698 | -0.698 | -0.698 | 0.000 | 0.00% | set 17:38 |
| SI.Z18:Z21.E | Dec 2018/Dec 2021 Spread | -1.044 | -1.044 | -1.044 | -1.044 | 0.000 | 0.00% | set 17:37 |
| SI.F19:H19.E | Jan 2019/Mar 2019 Spread | -0.044 | -0.044 | -0.044 | -0.044 | 0.000 | 0.00% | set 17:38 |
| SI.F19:K19.E | Jan 2019/May 2019 Spread | -0.084 | -0.084 | -0.084 | -0.084 | 0.000 | 0.00% | set 17:38 |
| SI.F19:N19.E | Jan 2019/Jul 2019 Spread | -0.134 | -0.134 | -0.134 | -0.134 | 0.000 | 0.00% | set 17:38 |
| SI.F19:N20.E | Jan 2019/Jul 2020 Spread | -0.484 | -0.484 | -0.484 | -0.484 | 0.000 | 0.00% | set 17:38 |
| SI.F19:N21.E | Jan 2019/Jul 2021 Spread | -0.824 | -0.824 | -0.824 | -0.824 | 0.000 | 0.00% | set 17:38 |
| SI.F19:N22.E | Jan 2019/Jul 2022 Spread | -1.169 | -1.169 | -1.169 | -1.169 | 0.000 | 0.00% | set 17:37 |
| SI.F19:Z19.E | Jan 2019/Dec 2019 Spread | -0.301 | -0.301 | -0.301 | -0.301 | 0.000 | 0.00% | set 17:38 |
| SI.F19:Z20.E | Jan 2019/Dec 2020 Spread | -0.651 | -0.651 | -0.651 | -0.651 | 0.000 | 0.00% | set 17:38 |
| SI.F19:Z21.E | Jan 2019/Dec 2021 Spread | -0.997 | -0.997 | -0.997 | -0.997 | 0.000 | 0.00% | set 17:38 |
| SI.H19:K19.E | Mar 2019/May 2019 Spread | -0.04 | -0.04 | -0.04 | -0.04 | 0.00 | 0.00% | set 17:37 |
| SI.H19:N19.E | Mar 2019/Jul 2019 Spread | -0.09 | -0.09 | -0.09 | -0.09 | 0.00 | 0.00% | set 17:38 |
| SI.H19:N20.E | Mar 2019/Jul 2020 Spread | -0.44 | -0.44 | -0.44 | -0.44 | 0.00 | 0.00% | set 17:37 |
| SI.H19:N21.E | Mar 2019/Jul 2021 Spread | -0.78 | -0.78 | -0.78 | -0.78 | 0.00 | 0.00% | set 17:37 |
| SI.H19:N22.E | Mar 2019/Jul 2022 Spread | -1.125 | -1.125 | -1.125 | -1.125 | 0.000 | 0.00% | set 17:37 |
| SI.H19:Z19.E | Mar 2019/Dec 2019 Spread | -0.257 | -0.257 | -0.257 | -0.257 | 0.000 | 0.00% | set 17:37 |
| SI.H19:Z20.E | Mar 2019/Dec 2020 Spread | -0.607 | -0.607 | -0.607 | -0.607 | 0.000 | 0.00% | set 17:37 |
| SI.H19:Z21.E | Mar 2019/Dec 2021 Spread | -0.953 | -0.953 | -0.953 | -0.953 | 0.000 | 0.00% | set 17:37 |
| SI.K19:N19.E | May 2019/Jul 2019 Spread | -0.05 | -0.05 | -0.05 | -0.05 | 0.00 | 0.00% | set 17:37 |
| SI.K19:N20.E | May 2019/Jul 2020 Spread | -0.4 | -0.4 | -0.4 | -0.4 | 0.0 | 0.00% | set 17:37 |
| SI.K19:N21.E | May 2019/Jul 2021 Spread | -0.74 | -0.74 | -0.74 | -0.74 | 0.00 | 0.00% | set 17:37 |
| SI.K19:N22.E | May 2019/Jul 2022 Spread | -1.085 | -1.085 | -1.085 | -1.085 | 0.000 | 0.00% | set 17:37 |
| SI.K19:Z19.E | May 2019/Dec 2019 Spread | -0.217 | -0.217 | -0.217 | -0.217 | 0.000 | 0.00% | set 17:37 |
| SI.K19:Z20.E | May 2019/Dec 2020 Spread | -0.567 | -0.567 | -0.567 | -0.567 | 0.000 | 0.00% | set 17:37 |
| SI.K19:Z21.E | May 2019/Dec 2021 Spread | -0.913 | -0.913 | -0.913 | -0.913 | 0.000 | 0.00% | set 17:38 |
| SI.N19:N20.E | Jul 2019/Jul 2020 Spread | -0.35 | -0.35 | -0.35 | -0.35 | 0.00 | 0.00% | set 17:38 |
| SI.N19:N21.E | Jul 2019/Jul 2021 Spread | -0.69 | -0.69 | -0.69 | -0.69 | 0.00 | 0.00% | set 17:38 |
| SI.N19:N22.E | Jul 2019/Jul 2022 Spread | -1.035 | -1.035 | -1.035 | -1.035 | 0.000 | 0.00% | set 17:37 |
| SI.N19:Z19.E | Jul 2019/Dec 2019 Spread | -0.167 | -0.167 | -0.167 | -0.167 | 0.000 | 0.00% | set 17:38 |
| SI.N19:Z20.E | Jul 2019/Dec 2020 Spread | -0.517 | -0.517 | -0.517 | -0.517 | 0.000 | 0.00% | set 17:38 |
| SI.N19:Z21.E | Jul 2019/Dec 2021 Spread | -0.863 | -0.863 | -0.863 | -0.863 | 0.000 | 0.00% | set 17:37 |
| SI.Z19:N20.E | Dec 2019/Jul 2020 Spread | -0.183 | -0.183 | -0.183 | -0.183 | 0.000 | 0.00% | set 17:38 |
| SI.Z19:N21.E | Dec 2019/Jul 2021 Spread | -0.523 | -0.523 | -0.523 | -0.523 | 0.000 | 0.00% | set 17:38 |
| SI.Z19:N22.E | Dec 2019/Jul 2022 Spread | -0.868 | -0.868 | -0.868 | -0.868 | 0.000 | 0.00% | set 17:37 |
| SI.Z19:Z20.E | Dec 2019/Dec 2020 Spread | -0.35 | -0.35 | -0.35 | -0.35 | 0.00 | 0.00% | set 17:37 |
| SI.Z19:Z21.E | Dec 2019/Dec 2021 Spread | -0.696 | -0.696 | -0.696 | -0.696 | 0.000 | 0.00% | set 17:37 |
| SI.N20:N21.E | Jul 2020/Jul 2021 Spread | -0.34 | -0.34 | -0.34 | -0.34 | 0.00 | 0.00% | set 17:38 |
| SI.N20:N22.E | Jul 2020/Jul 2022 Spread | -0.685 | -0.685 | -0.685 | -0.685 | 0.000 | 0.00% | set 17:37 |
| SI.N20:Z20.E | Jul 2020/Dec 2020 Spread | -0.167 | -0.167 | -0.167 | -0.167 | 0.000 | 0.00% | set 17:37 |
| SI.N20:Z21.E | Jul 2020/Dec 2021 Spread | -0.513 | -0.513 | -0.513 | -0.513 | 0.000 | 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:N22.E | Dec 2020/Jul 2022 Spread | -0.518 | -0.518 | -0.518 | -0.518 | 0.000 | 0.00% | set 17:37 |
| 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:N22.E | Jul 2021/Jul 2022 Spread | -0.345 | -0.345 | -0.345 | -0.345 | 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 |
| SI.Z21:N22.E | Dec 2021/Jul 2022 Spread | -0.172 | -0.172 | -0.172 | -0.172 | 0.000 | 0.00% | set 17:37 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
