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
- Real Estate
- Weather
Resources
Free Report
| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.M13.E | Jun 2013 (E) | 22.060 | 22.070 | 22.060 | 21.757 | -0.196 | -0.89% | set 13:41 |
| SI.N13.E | Jul 2013 (E) | 21.765 | 21.890 | 21.690 | 21.695 | -0.063 | -0.29% | 02:49 |
| SI.Q13.E | Aug 2013 (E) | 21.620 | 21.670 | 21.530 | 21.779 | -0.196 | -0.90% | set 13:41 |
| SI.U13.E | Sep 2013 (E) | 21.835 | 21.910 | 21.835 | 21.805 | +0.075 | +0.34% | set 13:41 |
| SI.Z13.E | Dec 2013 (E) | 21.890 | 22.620 | 21.790 | 21.873 | -0.197 | -0.90% | set 13:41 |
| SI.F14.E | Jan 2014 (E) | 23.070 | 23.070 | 23.070 | 21.891 | -0.197 | -0.90% | set 13:41 |
| SI.H14.E | Mar 2014 (E) | 22.150 | 22.150 | 22.150 | 21.930 | -0.197 | -0.90% | set 13:41 |
| SI.K14.E | May 2014 (E) | 21.890 | 21.890 | 21.890 | 21.963 | -0.198 | -0.90% | set 13:41 |
| SI.N14.E | Jul 2014 (E) | 22.585 | 22.585 | 21.995 | -0.198 | -0.90% | set 13:41 | |
| SI.U14.E | Sep 2014 (E) | 22.026 | 22.026 | 22.026 | 22.026 | -0.198 | -0.90% | set 13:41 |
| SI.Z14.E | Dec 2014 (E) | 23.100 | 23.100 | 23.100 | 22.074 | -0.199 | -0.90% | set 13:41 |
| SI.F15.E | Jan 2015 (E) | 22.09 | 22.09 | 22.09 | 22.09 | -0.20 | -0.91% | set 13:41 |
| SI.H15.E | Mar 2015 (E) | 22.123 | 22.123 | 22.123 | 22.123 | -0.200 | -0.90% | set 13:41 |
| SI.N15.E | Jul 2015 (E) | 30.250 | 30.250 | 30.250 | 22.195 | -0.204 | -0.92% | set 13:41 |
| SI.Z15.E | Dec 2015 (E) | 23.000 | 22.276 | -0.206 | -0.92% | set 13:41 | ||
| SI.N16.E | Jul 2016 (E) | 33.000 | 33.040 | 33.000 | 22.383 | -0.206 | -0.92% | set 13:41 |
| SI.Z16.E | Dec 2016 (E) | 23.230 | 23.690 | 22.900 | 22.461 | -0.206 | -0.92% | set 13:41 |
| SI.N17.E | Jul 2017 (E) | 23.500 | 22.578 | -0.206 | -0.91% | set 13:41 | ||
| SI.Z17.E | Dec 2017 (E) | 22.610 | 22.610 | 22.610 | 22.638 | -0.206 | -0.91% | set 13:41 |
| SI.M13 | Jun 2013 | 21.757 | 21.757 | 21.757 | 21.757 | -0.196 | -0.90% | set 13:41 |
| SI.N13 | Jul 2013 | 21.758 | 21.758 | 21.758 | 21.758 | -0.196 | -0.90% | set 13:41 |
| SI.Q13 | Aug 2013 | 21.779 | 21.779 | 21.779 | 21.779 | -0.196 | -0.90% | set 13:41 |
| SI.U13 | Sep 2013 | 21.805 | 21.805 | 21.805 | 21.805 | -0.196 | -0.90% | set 13:41 |
| SI.Z13 | Dec 2013 | 21.873 | 21.873 | 21.873 | 21.873 | -0.197 | -0.90% | set 13:41 |
| SI.F14 | Jan 2014 | 21.891 | 21.891 | 21.891 | 21.891 | -0.197 | -0.90% | set 13:41 |
| SI.H14 | Mar 2014 | 21.930 | 21.930 | 21.930 | 21.930 | -0.197 | -0.90% | set 13:41 |
| SI.K14 | May 2014 | 21.963 | 21.963 | 21.963 | 21.963 | -0.198 | -0.90% | set 13:41 |
| SI.N14 | Jul 2014 | 21.995 | 21.995 | 21.995 | 21.995 | -0.198 | -0.90% | set 13:41 |
| SI.U14 | Sep 2014 | 22.026 | 22.026 | 22.026 | 22.026 | -0.198 | -0.90% | set 13:41 |
| SI.Z14 | Dec 2014 | 33.300 | 33.480 | 33.250 | 22.074 | -0.199 | -0.90% | set 13:41 |
| SI.F15 | Jan 2015 | 22.09 | 22.09 | 22.09 | 22.09 | -0.20 | -0.91% | set 13:41 |
| SI.H15 | Mar 2015 | 22.123 | 22.123 | 22.123 | 22.123 | -0.200 | -0.90% | set 13:41 |
| SI.N15 | Jul 2015 | 22.195 | 22.195 | 22.195 | 22.195 | -0.204 | -0.92% | set 13:41 |
| SI.Z15 | Dec 2015 | 22.276 | 22.276 | 22.276 | 22.276 | -0.206 | -0.92% | set 13:41 |
| SI.N16 | Jul 2016 | 22.383 | 22.383 | 22.383 | 22.383 | -0.206 | -0.92% | set 13:41 |
| SI.Z16 | Dec 2016 | 22.461 | 22.461 | 22.461 | 22.461 | -0.206 | -0.92% | set 13:41 |
| SI.N17 | Jul 2017 | 22.578 | 22.578 | 22.578 | 22.578 | -0.206 | -0.91% | set 13:41 |
| SI.Z17 | Dec 2017 | 22.638 | 22.638 | 22.638 | 22.638 | -0.206 | -0.91% | set 13:41 |
| SI.M13:U14.E | Jun 2013/Sep 2014 Spread | -0.269 | -0.269 | -0.269 | -0.269 | +0.002 | 0.00% | set 17:40 |
| SI.M13:Z13.E | Jun 2013/Dec 2013 Spread | -0.116 | -0.116 | -0.116 | -0.116 | +0.001 | 0.00% | set 17:40 |
| SI.M13:Q13.E | Jun 2013/Aug 2013 Spread | -0.022 | -0.022 | -0.022 | -0.022 | 0.000 | 0.00% | set 17:40 |
| SI.M13:H15.E | Jun 2013/Mar 2015 Spread | -0.366 | -0.366 | -0.366 | -0.366 | +0.004 | 0.00% | set 17:40 |
| SI.M13:N17.E | Jun 2013/Jul 2017 Spread | -0.821 | -0.821 | -0.821 | -0.821 | +0.010 | 0.00% | set 17:40 |
| SI.M13:N16.E | Jun 2013/Jul 2016 Spread | -0.626 | -0.626 | -0.626 | -0.626 | +0.010 | 0.00% | set 17:40 |
| SI.M13:N15.E | Jun 2013/Jul 2015 Spread | -0.438 | -0.438 | -0.438 | -0.438 | +0.008 | 0.00% | set 17:40 |
| SI.M13:N14.E | Jun 2013/Jul 2014 Spread | -0.238 | -0.238 | -0.238 | -0.238 | +0.002 | 0.00% | set 17:40 |
| SI.M13:F14.E | Jun 2013/Jan 2014 Spread | -0.134 | -0.134 | -0.134 | -0.134 | +0.001 | 0.00% | set 17:40 |
| SI.M13:N13.E | Jun 2013/Jul 2013 Spread | -0.003 | -0.003 | -0.001 | 0.000 | 0.00% | set 17:40 | |
| SI.M13:U13.E | Jun 2013/Sep 2013 Spread | -0.046 | -0.046 | -0.046 | -0.048 | 0.000 | 0.00% | set 17:40 |
| SI.M13:H14.E | Jun 2013/Mar 2014 Spread | -0.173 | -0.173 | -0.173 | -0.173 | +0.001 | 0.00% | set 17:40 |
| SI.M13:Z14.E | Jun 2013/Dec 2014 Spread | -0.317 | -0.317 | -0.317 | -0.317 | +0.003 | 0.00% | set 17:40 |
| SI.M13:Z15.E | Jun 2013/Dec 2015 Spread | -0.519 | -0.519 | -0.519 | -0.519 | +0.010 | 0.00% | set 17:40 |
| SI.M13:K14.E | Jun 2013/May 2014 Spread | -0.206 | -0.206 | -0.206 | -0.206 | +0.002 | 0.00% | set 17:40 |
| SI.M13:F15.E | Jun 2013/Jan 2015 Spread | -0.333 | -0.333 | -0.333 | -0.333 | +0.004 | 0.00% | set 17:40 |
| SI.M13:Z16.E | Jun 2013/Dec 2016 Spread | -0.704 | -0.704 | -0.704 | -0.704 | +0.010 | 0.00% | set 17:40 |
| SI.M13:Z17.E | Jun 2013/Dec 2017 Spread | -0.881 | -0.881 | -0.881 | -0.881 | +0.010 | 0.00% | set 17:40 |
| SI.N13:Z14.E | Jul 2013/Dec 2014 Spread | -0.324 | -0.324 | -0.324 | -0.316 | +0.003 | 0.00% | set 17:40 |
| SI.N13:U13.E | Jul 2013/Sep 2013 Spread | -0.046 | -0.046 | -0.047 | -0.047 | +0.001 | 0.00% | set 17:40 |
| SI.N13:U14.E | Jul 2013/Sep 2014 Spread | -0.261 | -0.260 | -0.261 | -0.268 | +0.002 | 0.00% | set 17:40 |
| SI.N13:Z13.E | Jul 2013/Dec 2013 Spread | -0.116 | -0.114 | -0.116 | -0.115 | +0.001 | 0.00% | set 17:40 |
| SI.N13:Z15.E | Jul 2013/Dec 2015 Spread | 0.364 | -0.518 | +0.010 | 0.00% | set 17:40 | ||
| SI.N13:Z16.E | Jul 2013/Dec 2016 Spread | -0.611 | -0.703 | +0.010 | 0.00% | set 17:40 | ||
| SI.N13:Z17.E | Jul 2013/Dec 2017 Spread | -0.981 | -0.981 | -0.981 | -0.880 | +0.010 | 0.00% | set 17:40 |
| SI.N13:N17.E | Jul 2013/Jul 2017 Spread | -0.82 | -0.82 | -0.82 | -0.82 | +0.01 | 0.00% | set 17:40 |
| SI.N13:N16.E | Jul 2013/Jul 2016 Spread | 0.020 | 0.020 | 0.020 | -0.625 | +0.010 | 0.00% | set 17:40 |
| SI.N13:N14.E | Jul 2013/Jul 2014 Spread | -0.242 | -0.242 | -0.242 | -0.237 | +0.002 | 0.00% | set 17:40 |
| SI.N13:K14.E | Jul 2013/May 2014 Spread | -0.210 | -0.210 | -0.210 | -0.205 | +0.002 | 0.00% | set 17:40 |
| SI.N13:H15.E | Jul 2013/Mar 2015 Spread | -0.365 | -0.365 | -0.365 | -0.365 | +0.004 | 0.00% | set 17:40 |
| SI.N13:H14.E | Jul 2013/Mar 2014 Spread | -0.171 | -0.171 | -0.174 | -0.172 | +0.001 | 0.00% | set 17:40 |
| SI.N13:F15.E | Jul 2013/Jan 2015 Spread | -0.332 | -0.332 | -0.332 | -0.332 | +0.004 | 0.00% | set 17:40 |
| SI.N13:F14.E | Jul 2013/Jan 2014 Spread | -0.125 | -0.125 | -0.126 | -0.133 | +0.001 | 0.00% | set 17:40 |
| SI.N13:N15.E | Jul 2013/Jul 2015 Spread | -0.434 | -0.433 | -0.440 | -0.437 | +0.008 | 0.00% | set 17:40 |
| SI.N13:Q13.E | Jul 2013/Aug 2013 Spread | -0.026 | -0.024 | -0.026 | -0.021 | 0.000 | 0.00% | set 17:40 |
| SI.Q13:F15.E | Aug 2013/Jan 2015 Spread | -0.311 | -0.311 | -0.311 | -0.311 | +0.004 | 0.00% | set 17:40 |
| SI.Q13:H15.E | Aug 2013/Mar 2015 Spread | -0.344 | -0.344 | -0.344 | -0.344 | +0.004 | 0.00% | set 17:40 |
| SI.Q13:Z17.E | Aug 2013/Dec 2017 Spread | -0.859 | -0.859 | -0.859 | -0.859 | +0.010 | 0.00% | set 17:40 |
| SI.Q13:Z16.E | Aug 2013/Dec 2016 Spread | -0.682 | -0.682 | -0.682 | -0.682 | +0.010 | 0.00% | set 17:40 |
| SI.Q13:Z15.E | Aug 2013/Dec 2015 Spread | -0.497 | -0.497 | -0.497 | -0.497 | +0.010 | 0.00% | set 17:40 |
| SI.Q13:Z14.E | Aug 2013/Dec 2014 Spread | -0.295 | -0.295 | -0.295 | -0.295 | +0.003 | 0.00% | set 17:40 |
| SI.Q13:Z13.E | Aug 2013/Dec 2013 Spread | -0.094 | -0.094 | -0.094 | -0.094 | +0.001 | 0.00% | set 17:40 |
| SI.Q13:U14.E | Aug 2013/Sep 2014 Spread | -0.247 | -0.247 | -0.247 | -0.247 | +0.002 | 0.00% | set 17:40 |
| SI.Q13:U13.E | Aug 2013/Sep 2013 Spread | -0.024 | -0.024 | -0.024 | -0.026 | 0.000 | 0.00% | set 17:40 |
| SI.Q13:N17.E | Aug 2013/Jul 2017 Spread | -0.799 | -0.799 | -0.799 | -0.799 | +0.010 | 0.00% | set 17:40 |
| SI.Q13:F14.E | Aug 2013/Jan 2014 Spread | -0.112 | -0.112 | -0.112 | -0.112 | +0.001 | 0.00% | set 17:40 |
| SI.Q13:H14.E | Aug 2013/Mar 2014 Spread | -0.151 | -0.151 | -0.151 | -0.151 | +0.001 | 0.00% | set 17:40 |
| SI.Q13:K14.E | Aug 2013/May 2014 Spread | -0.184 | -0.184 | -0.184 | -0.184 | +0.002 | 0.00% | set 17:40 |
| SI.Q13:N14.E | Aug 2013/Jul 2014 Spread | -0.216 | -0.216 | -0.216 | -0.216 | +0.002 | 0.00% | set 17:40 |
| SI.Q13:N15.E | Aug 2013/Jul 2015 Spread | -0.416 | -0.416 | -0.416 | -0.416 | +0.008 | 0.00% | set 17:40 |
| SI.Q13:N16.E | Aug 2013/Jul 2016 Spread | -0.604 | -0.604 | -0.604 | -0.604 | +0.010 | 0.00% | set 17:40 |
| SI.U13:N16.E | Sep 2013/Jul 2016 Spread | -0.578 | -0.578 | -0.578 | -0.578 | 0 | 0.00% | set 17:40 |
| SI.U13:N17.E | Sep 2013/Jul 2017 Spread | -0.773 | -0.773 | -0.773 | -0.773 | +0.010 | 0.00% | set 17:40 |
| SI.U13:U14.E | Sep 2013/Sep 2014 Spread | -0.176 | -0.176 | -0.176 | -0.221 | +0.002 | 0.00% | set 17:40 |
| SI.U13:Z13.E | Sep 2013/Dec 2013 Spread | -0.070 | -0.069 | -0.070 | -0.068 | +0.001 | 0.00% | set 17:40 |
| SI.U13:Z15.E | Sep 2013/Dec 2015 Spread | -0.471 | -0.471 | -0.471 | -0.471 | 0 | 0.00% | set 17:40 |
| SI.U13:Z16.E | Sep 2013/Dec 2016 Spread | -0.656 | -0.656 | -0.656 | -0.656 | +0.010 | 0.00% | set 17:40 |
| SI.U13:N15.E | Sep 2013/Jul 2015 Spread | 0.214 | 0.214 | 0.214 | -0.390 | 0 | 0.00% | set 17:40 |
| SI.U13:Z17.E | Sep 2013/Dec 2017 Spread | -0.833 | -0.833 | -0.833 | -0.833 | +0.010 | 0.00% | set 17:40 |
| SI.U13:N14.E | Sep 2013/Jul 2014 Spread | -0.155 | -0.155 | -0.155 | -0.190 | +0.002 | 0.00% | set 17:40 |
| SI.U13:K14.E | Sep 2013/May 2014 Spread | -0.125 | -0.158 | +0.002 | 0.00% | set 17:40 | ||
| SI.U13:H15.E | Sep 2013/Mar 2015 Spread | -0.318 | -0.318 | -0.318 | -0.318 | 0 | 0.00% | set 17:40 |
| SI.U13:H14.E | Sep 2013/Mar 2014 Spread | -0.128 | -0.128 | -0.128 | -0.125 | +0.001 | 0.00% | set 17:40 |
| SI.U13:F15.E | Sep 2013/Jan 2015 Spread | -0.285 | -0.285 | -0.285 | -0.285 | 0 | 0.00% | set 17:40 |
| SI.U13:F14.E | Sep 2013/Jan 2014 Spread | -0.086 | -0.086 | -0.086 | -0.086 | +0.001 | 0.00% | set 17:40 |
| SI.U13:Z14.E | Sep 2013/Dec 2014 Spread | -0.209 | -0.209 | -0.209 | -0.269 | +0.003 | 0.00% | set 17:40 |
| SI.Z13:N17.E | Dec 2013/Jul 2017 Spread | -0.055 | -0.055 | -0.055 | -0.705 | +0.009 | 0.00% | set 17:40 |
| SI.Z13:N16.E | Dec 2013/Jul 2016 Spread | -0.097 | -0.097 | -0.097 | -0.510 | +0.009 | 0.00% | set 17:40 |
| SI.Z13:N14.E | Dec 2013/Jul 2014 Spread | -0.126 | -0.126 | -0.126 | -0.122 | +0.001 | 0.00% | set 17:40 |
| SI.Z13:F15.E | Dec 2013/Jan 2015 Spread | -0.217 | -0.217 | -0.217 | -0.217 | 0 | 0.00% | set 17:40 |
| SI.Z13:U14.E | Dec 2013/Sep 2014 Spread | -0.156 | -0.153 | +0.001 | 0.00% | set 17:40 | ||
| SI.Z13:Z14.E | Dec 2013/Dec 2014 Spread | -0.203 | -0.203 | -0.203 | -0.201 | +0.002 | 0.00% | set 17:40 |
| SI.Z13:Z15.E | Dec 2013/Dec 2015 Spread | -0.365 | -0.356 | -0.365 | -0.403 | +0.009 | 0.00% | set 17:40 |
| SI.Z13:Z16.E | Dec 2013/Dec 2016 Spread | -0.138 | -0.138 | -0.138 | -0.588 | +0.009 | 0.00% | set 17:40 |
| SI.Z13:Z17.E | Dec 2013/Dec 2017 Spread | -0.765 | -0.765 | -0.765 | -0.765 | +0.009 | 0.00% | set 17:40 |
| SI.Z13:K14.E | Dec 2013/May 2014 Spread | -0.091 | -0.091 | -0.091 | -0.090 | +0.001 | 0.00% | set 17:40 |
| SI.Z13:H15.E | Dec 2013/Mar 2015 Spread | -0.25 | -0.25 | -0.25 | -0.25 | 0 | 0.00% | set 17:40 |
| SI.Z13:H14.E | Dec 2013/Mar 2014 Spread | -0.060 | -0.059 | -0.060 | -0.057 | 0.000 | 0.00% | set 17:40 |
| SI.Z13:F14.E | Dec 2013/Jan 2014 Spread | -0.014 | -0.014 | -0.014 | -0.018 | 0.000 | 0.00% | set 17:40 |
| SI.Z13:N15.E | Dec 2013/Jul 2015 Spread | 0.060 | -0.322 | +0.007 | 0.00% | set 17:40 | ||
| SI.F14:Z15.E | Jan 2014/Dec 2015 Spread | -0.385 | -0.385 | -0.385 | -0.385 | 0 | 0.00% | set 17:40 |
| SI.F14:N17.E | Jan 2014/Jul 2017 Spread | -0.687 | -0.687 | -0.687 | -0.687 | +0.009 | 0.00% | set 17:40 |
| SI.F14:U14.E | Jan 2014/Sep 2014 Spread | -0.135 | -0.135 | -0.135 | -0.135 | 0 | 0.00% | set 17:40 |
| SI.F14:Z16.E | Jan 2014/Dec 2016 Spread | -0.570 | -0.570 | -0.570 | -0.570 | +0.009 | 0.00% | set 17:40 |
| SI.F14:H14.E | Jan 2014/Mar 2014 Spread | -0.039 | -0.039 | -0.039 | -0.039 | 0.000 | 0.00% | set 17:40 |
| SI.F14:H15.E | Jan 2014/Mar 2015 Spread | -0.232 | -0.232 | -0.232 | -0.232 | 0 | 0.00% | set 17:40 |
| SI.F14:K14.E | Jan 2014/May 2014 Spread | -0.072 | -0.072 | -0.072 | -0.072 | +0.001 | 0.00% | set 17:40 |
| SI.F14:N14.E | Jan 2014/Jul 2014 Spread | -0.104 | -0.104 | -0.104 | -0.104 | +0.001 | 0.00% | set 17:40 |
| SI.F14:N15.E | Jan 2014/Jul 2015 Spread | -0.304 | -0.304 | -0.304 | -0.304 | 0 | 0.00% | set 17:40 |
| SI.F14:Z14.E | Jan 2014/Dec 2014 Spread | -0.183 | -0.183 | -0.183 | -0.183 | +0.002 | 0.00% | set 17:40 |
| SI.F14:Z17.E | Jan 2014/Dec 2017 Spread | -0.747 | -0.747 | -0.747 | -0.747 | +0.009 | 0.00% | set 17:40 |
| SI.F14:F15.E | Jan 2014/Jan 2015 Spread | -0.199 | -0.199 | -0.199 | -0.199 | 0 | 0.00% | set 17:40 |
| SI.F14:N16.E | Jan 2014/Jul 2016 Spread | -0.492 | -0.492 | -0.492 | -0.492 | 0 | 0.00% | set 17:40 |
| SI.H14:Z16.E | Mar 2014/Dec 2016 Spread | -0.531 | -0.531 | -0.531 | -0.531 | +0.009 | 0.00% | set 17:40 |
| SI.H14:H15.E | Mar 2014/Mar 2015 Spread | -0.193 | -0.193 | -0.193 | -0.193 | 0 | 0.00% | set 17:40 |
| SI.H14:Z15.E | Mar 2014/Dec 2015 Spread | -0.346 | -0.346 | -0.346 | -0.346 | 0 | 0.00% | set 17:40 |
| SI.H14:Z14.E | Mar 2014/Dec 2014 Spread | -0.139 | -0.144 | +0.002 | 0.00% | set 17:40 | ||
| SI.H14:U14.E | Mar 2014/Sep 2014 Spread | -0.104 | -0.099 | -0.104 | -0.096 | 0 | 0.00% | set 17:40 |
| SI.H14:K14.E | Mar 2014/May 2014 Spread | -0.034 | -0.034 | -0.034 | -0.033 | +0.001 | 0.00% | set 17:40 |
| SI.H14:N17.E | Mar 2014/Jul 2017 Spread | -0.648 | -0.648 | -0.648 | -0.648 | +0.009 | 0.00% | set 17:40 |
| SI.H14:N16.E | Mar 2014/Jul 2016 Spread | -0.453 | -0.453 | -0.453 | -0.453 | 0 | 0.00% | set 17:40 |
| SI.H14:N15.E | Mar 2014/Jul 2015 Spread | -0.214 | -0.214 | -0.214 | -0.265 | 0 | 0.00% | set 17:40 |
| SI.H14:Z17.E | Mar 2014/Dec 2017 Spread | -0.708 | -0.708 | -0.708 | -0.708 | +0.009 | 0.00% | set 17:40 |
| SI.H14:F15.E | Mar 2014/Jan 2015 Spread | -0.160 | -0.160 | -0.160 | -0.160 | +0.003 | 0.00% | set 17:40 |
| SI.H14:N14.E | Mar 2014/Jul 2014 Spread | -0.051 | -0.065 | +0.001 | 0.00% | set 17:40 | ||
| SI.K14:Z15.E | May 2014/Dec 2015 Spread | -0.313 | -0.313 | -0.313 | -0.313 | 0 | 0.00% | set 17:40 |
| SI.K14:Z17.E | May 2014/Dec 2017 Spread | -0.675 | -0.675 | -0.675 | -0.675 | +0.008 | 0.00% | set 17:40 |
| SI.K14:Z16.E | May 2014/Dec 2016 Spread | -0.498 | -0.498 | -0.498 | -0.498 | +0.008 | 0.00% | set 17:40 |
| SI.K14:Z14.E | May 2014/Dec 2014 Spread | -0.125 | -0.125 | -0.125 | -0.111 | +0.001 | 0.00% | set 17:40 |
| SI.K14:U14.E | May 2014/Sep 2014 Spread | -0.063 | -0.063 | -0.063 | -0.063 | 0 | 0.00% | set 17:40 |
| SI.K14:N15.E | May 2014/Jul 2015 Spread | -0.232 | -0.232 | -0.232 | -0.232 | +0.006 | 0.00% | set 17:40 |
| SI.K14:N17.E | May 2014/Jul 2017 Spread | -0.615 | -0.615 | -0.615 | -0.615 | +0.008 | 0.00% | set 17:40 |
| SI.K14:N16.E | May 2014/Jul 2016 Spread | -0.42 | -0.42 | -0.42 | -0.42 | 0 | 0.00% | set 17:40 |
| SI.K14:N14.E | May 2014/Jul 2014 Spread | -0.029 | -0.029 | -0.029 | -0.032 | 0.000 | 0.00% | set 17:40 |
| SI.K14:H15.E | May 2014/Mar 2015 Spread | -0.16 | -0.16 | -0.16 | -0.16 | 0 | 0.00% | set 17:40 |
| SI.K14:F15.E | May 2014/Jan 2015 Spread | -0.127 | -0.127 | -0.127 | -0.127 | 0 | 0.00% | set 17:40 |
| SI.N14:F15.E | Jul 2014/Jan 2015 Spread | -0.095 | -0.095 | -0.095 | -0.095 | 0 | 0.00% | set 17:40 |
| SI.N14:Z17.E | Jul 2014/Dec 2017 Spread | -0.643 | -0.643 | -0.643 | -0.643 | +0.008 | 0.00% | set 17:40 |
| SI.N14:N15.E | Jul 2014/Jul 2015 Spread | -0.206 | -0.206 | -0.206 | -0.200 | +0.006 | 0.00% | set 17:40 |
| SI.N14:H15.E | Jul 2014/Mar 2015 Spread | -0.128 | -0.128 | -0.128 | -0.128 | 0 | 0.00% | set 17:40 |
| SI.N14:Z16.E | Jul 2014/Dec 2016 Spread | -0.466 | -0.466 | -0.466 | -0.466 | +0.008 | 0.00% | set 17:40 |
| SI.N14:Z15.E | Jul 2014/Dec 2015 Spread | -0.055 | -0.055 | -0.055 | -0.281 | 0 | 0.00% | set 17:40 |
| SI.N14:Z14.E | Jul 2014/Dec 2014 Spread | -0.081 | -0.079 | +0.001 | 0.00% | set 17:40 | ||
| SI.N14:U14.E | Jul 2014/Sep 2014 Spread | -0.031 | -0.031 | -0.031 | -0.031 | 0.000 | 0.00% | set 17:40 |
| SI.N14:N16.E | Jul 2014/Jul 2016 Spread | 0.152 | -0.388 | 0 | 0.00% | set 17:40 | ||
| SI.N14:N17.E | Jul 2014/Jul 2017 Spread | -0.020 | -0.020 | -0.020 | -0.583 | +0.008 | 0.00% | set 17:40 |
| SI.U14:Z16.E | Sep 2014/Dec 2016 Spread | -0.435 | -0.435 | -0.435 | -0.435 | +0.008 | 0.00% | set 17:40 |
| SI.U14:Z17.E | Sep 2014/Dec 2017 Spread | -0.612 | -0.612 | -0.612 | -0.612 | 0 | 0.00% | set 17:40 |
| SI.U14:Z14.E | Sep 2014/Dec 2014 Spread | -0.067 | -0.046 | -0.068 | -0.048 | +0.001 | 0.00% | set 17:40 |
| SI.U14:Z15.E | Sep 2014/Dec 2015 Spread | -0.25 | -0.25 | -0.25 | -0.25 | 0 | 0.00% | set 17:40 |
| SI.U14:N17.E | Sep 2014/Jul 2017 Spread | -0.552 | -0.552 | -0.552 | -0.552 | 0 | 0.00% | set 17:40 |
| SI.U14:N16.E | Sep 2014/Jul 2016 Spread | -0.357 | -0.357 | -0.357 | -0.357 | 0 | 0.00% | set 17:40 |
| SI.U14:F15.E | Sep 2014/Jan 2015 Spread | -0.064 | -0.064 | -0.064 | -0.064 | 0 | 0.00% | set 17:40 |
| SI.U14:H15.E | Sep 2014/Mar 2015 Spread | -0.097 | -0.097 | -0.097 | -0.097 | 0 | 0.00% | set 17:40 |
| SI.U14:N15.E | Sep 2014/Jul 2015 Spread | -0.132 | -0.132 | -0.132 | -0.169 | 0 | 0.00% | set 17:40 |
| SI.Z14:Z17.E | Dec 2014/Dec 2017 Spread | -0.564 | -0.564 | -0.564 | -0.564 | +0.007 | 0.00% | set 17:40 |
| SI.Z14:F15.E | Dec 2014/Jan 2015 Spread | -0.016 | -0.016 | -0.016 | -0.016 | 0 | 0.00% | set 17:40 |
| SI.Z14:H15.E | Dec 2014/Mar 2015 Spread | -0.049 | -0.049 | -0.049 | -0.049 | +0.001 | 0.00% | set 17:40 |
| SI.Z14:N15.E | Dec 2014/Jul 2015 Spread | -0.131 | -0.121 | +0.005 | 0.00% | set 17:40 | ||
| SI.Z14:N16.E | Dec 2014/Jul 2016 Spread | 0.133 | 0.133 | 0.133 | -0.309 | 0 | 0.00% | set 17:40 |
| SI.Z14:N17.E | Dec 2014/Jul 2017 Spread | 0.041 | 0.041 | 0.041 | -0.504 | +0.007 | 0.00% | set 17:40 |
| SI.Z14:Z15.E | Dec 2014/Dec 2015 Spread | -0.190 | -0.190 | -0.201 | -0.202 | +0.007 | 0.00% | set 17:40 |
| SI.Z14:Z16.E | Dec 2014/Dec 2016 Spread | -0.136 | -0.117 | -0.139 | -0.387 | +0.007 | 0.00% | set 17:40 |
| SI.F15:N15.E | Jan 2015/Jul 2015 Spread | -0.105 | -0.105 | -0.105 | -0.105 | 0 | 0.00% | set 17:40 |
| SI.F15:Z17.E | Jan 2015/Dec 2017 Spread | -0.548 | -0.548 | -0.548 | -0.548 | 0 | 0.00% | set 17:40 |
| SI.F15:Z16.E | Jan 2015/Dec 2016 Spread | -0.371 | -0.371 | -0.371 | -0.371 | 0 | 0.00% | set 17:40 |
| SI.F15:N16.E | Jan 2015/Jul 2016 Spread | -0.293 | -0.293 | -0.293 | -0.293 | 0 | 0.00% | set 17:40 |
| SI.F15:Z15.E | Jan 2015/Dec 2015 Spread | -0.186 | -0.186 | -0.186 | -0.186 | 0 | 0.00% | set 17:40 |
| SI.F15:H15.E | Jan 2015/Mar 2015 Spread | -0.033 | -0.033 | -0.033 | -0.033 | 0 | 0.00% | set 17:40 |
| SI.F15:N17.E | Jan 2015/Jul 2017 Spread | -0.488 | -0.488 | -0.488 | -0.488 | 0 | 0.00% | set 17:40 |
| SI.H15:N17.E | Mar 2015/Jul 2017 Spread | -0.455 | -0.455 | -0.455 | -0.455 | 0 | 0.00% | set 17:40 |
| SI.H15:Z15.E | Mar 2015/Dec 2015 Spread | -0.153 | -0.153 | -0.153 | -0.153 | 0 | 0.00% | set 17:40 |
| SI.H15:Z16.E | Mar 2015/Dec 2016 Spread | -0.338 | -0.338 | -0.338 | -0.338 | 0 | 0.00% | set 17:40 |
| SI.H15:Z17.E | Mar 2015/Dec 2017 Spread | -0.515 | -0.515 | -0.515 | -0.515 | 0 | 0.00% | set 17:40 |
| SI.H15:N15.E | Mar 2015/Jul 2015 Spread | -0.072 | -0.072 | -0.072 | -0.072 | 0 | 0.00% | set 17:40 |
| SI.H15:N16.E | Mar 2015/Jul 2016 Spread | -0.26 | -0.26 | -0.26 | -0.26 | 0 | 0.00% | set 17:40 |
| SI.N15:Z17.E | Jul 2015/Dec 2017 Spread | -0.443 | -0.443 | -0.443 | -0.443 | 0 | 0.00% | set 17:40 |
| SI.N15:N16.E | Jul 2015/Jul 2016 Spread | -0.075 | -0.188 | +0.002 | 0.00% | set 17:40 | ||
| SI.N15:Z16.E | Jul 2015/Dec 2016 Spread | 0.299 | 0.299 | 0.299 | -0.266 | 0 | 0.00% | set 17:40 |
| SI.N15:Z15.E | Jul 2015/Dec 2015 Spread | -0.049 | -0.049 | -0.070 | -0.081 | +0.002 | 0.00% | set 17:40 |
| SI.N15:N17.E | Jul 2015/Jul 2017 Spread | -0.383 | -0.383 | -0.383 | -0.383 | 0 | 0.00% | set 17:40 |
| SI.Z15:Z17.E | Dec 2015/Dec 2017 Spread | -0.362 | -0.362 | -0.362 | -0.362 | 0.000 | 0.00% | set 17:40 |
| SI.Z15:Z16.E | Dec 2015/Dec 2016 Spread | -0.110 | -0.110 | -0.110 | -0.185 | 0.000 | 0.00% | set 17:40 |
| SI.Z15:N17.E | Dec 2015/Jul 2017 Spread | -0.056 | -0.056 | -0.056 | -0.302 | 0.000 | 0.00% | set 17:40 |
| SI.Z15:N16.E | Dec 2015/Jul 2016 Spread | 0.093 | -0.107 | 0 | 0.00% | set 17:40 | ||
| SI.N16:Z16.E | Jul 2016/Dec 2016 Spread | -0.001 | -0.078 | 0 | 0.00% | set 17:40 | ||
| SI.N16:Z17.E | Jul 2016/Dec 2017 Spread | -0.255 | -0.255 | -0.255 | -0.255 | 0 | 0.00% | set 17:40 |
| SI.N16:N17.E | Jul 2016/Jul 2017 Spread | -0.211 | -0.210 | -0.215 | -0.195 | 0.000 | 0.00% | set 17:40 |
| SI.Z16:N17.E | Dec 2016/Jul 2017 Spread | 0.163 | 0.165 | 0.161 | -0.117 | 0.000 | 0.00% | set 17:40 |
| SI.Z16:Z17.E | Dec 2016/Dec 2017 Spread | -0.025 | -0.025 | -0.026 | -0.177 | 0.000 | 0.00% | set 17:40 |
| SI.N17:Z17.E | Jul 2017/Dec 2017 Spread | -0.06 | -0.06 | -0.06 | -0.06 | 0.00 | 0.00% | set 17:40 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
