Monday Aug 19, 1:24AM EDT

IntercontinentalExchange (ICE)Metals › SILVER 5000 OZ (@ZI)
MarketContractOpenHighLowLastChangePctTime
@ZI.Q19Aug 201917.18817.18817.18817.1880.0000.00%00:00
@ZI.U19Sep 201917.07617.07617.07617.076-0.138-0.80%12:19
@ZI.V19Oct 201917.25417.25417.25417.2540.0000.00%00:00
@ZI.Z19Dec 201917.35317.35317.35317.370+0.017+0.10%10:32
@ZI.F20Jan 202017.3917.3917.3917.390.000.00%00:00
@ZI.H20Mar 202017.24617.24617.24617.2460.0000.00%00:00
@ZI.K20May 202017.52717.52717.52717.5270.0000.00%00:00
@ZI.U20Sep 202017.62517.62517.62517.6250.0000.00%00:00
@ZI.Z20Dec 202017.77417.77417.77417.7740.0000.00%00:00
@ZI.F21Jan 202117.80617.80617.80617.8060.0000.00%00:00
@ZI.H21Mar 202117.85717.85717.85717.8570.0000.00%00:00
@ZI.K21May 202117.91117.91117.91117.9110.0000.00%00:00
@ZI.N21Jul 202117.96517.96517.96517.9650.0000.00%00:00
@ZI.Z21Dec 202118.10118.10118.10118.1010.0000.00%00:00
@ZI.N22Jul 202218.21918.21918.21918.2190.0000.00%00:00
@ZI.Z22Dec 202218.34618.34618.34618.3460.0000.00%00:00
@ZI.N23Jul 202318.52818.52818.52818.5280.0000.00%00:00
@ZI.Z23Dec 202318.7118.7118.7118.710.000.00%00:00
@ZI.N24Jul 202418.82318.82318.82318.8230.0000.00%00:00
@ZI.F20-@ZI.H20SILVER 5000 OZ JAN 20/MAR 20-0.081-0.081-0.081-0.0810.0000.00%00:00
@ZI.F20-@ZI.H21SILVER 5000 OZ JAN 20/MAR 21-0.398-0.398-0.398-0.3980.0000.00%00:00
@ZI.F20-@ZI.K20SILVER 5000 OZ JAN 20/MAY 20-0.137-0.137-0.137-0.1370.0000.00%00:00
@ZI.F20-@ZI.N20SILVER 5000 OZ JAN 20/JUL 20-0.19-0.19-0.19-0.190.000.00%00:00
@ZI.F20-@ZI.N21SILVER 5000 OZ JAN 20/JUL 21-0.506-0.506-0.506-0.5060.0000.00%00:00
@ZI.F20-@ZI.N22SILVER 5000 OZ JAN 20/JUL 22-0.829-0.829-0.829-0.8290.0000.00%00:00
@ZI.F20-@ZI.N23SILVER 5000 OZ JAN 20/JUL 23-1.138-1.138-1.138-1.1380.0000.00%00:00
@ZI.F20-@ZI.U20SILVER 5000 OZ JAN 20/SEP 20-0.24-0.24-0.24-0.240.000.00%00:00
@ZI.F20-@ZI.Z20SILVER 5000 OZ JAN 20/DEC 20-0.315-0.315-0.315-0.3150.0000.00%00:00
@ZI.F20-@ZI.Z21SILVER 5000 OZ JAN 20/DEC 21-0.642-0.642-0.642-0.6420.0000.00%00:00
@ZI.F20-@ZI.Z22SILVER 5000 OZ JAN 20/DEC 22-0.956-0.956-0.956-0.9560.0000.00%00:00
@ZI.F20-@ZI.Z23SILVER 5000 OZ JAN 20/DEC 23-1.251-1.251-1.251-1.2510.0000.00%00:00
@ZI.F21-@ZI.H21SILVER 5000 OZ JAN 21/MAR 21-0.051-0.051-0.051-0.0510.0000.00%00:00
@ZI.F21-@ZI.N21SILVER 5000 OZ JAN 21/JUL 21-0.159-0.159-0.159-0.1590.0000.00%00:00
@ZI.F21-@ZI.N22SILVER 5000 OZ JAN 21/JUL 22-0.482-0.482-0.482-0.4820.0000.00%00:00
@ZI.F21-@ZI.N23SILVER 5000 OZ JAN 21/JUL 23-0.791-0.791-0.791-0.7910.0000.00%00:00
@ZI.F21-@ZI.Z21SILVER 5000 OZ JAN 21/DEC 21-0.295-0.295-0.295-0.2950.0000.00%00:00
@ZI.F21-@ZI.Z22SILVER 5000 OZ JAN 21/DEC 22-0.609-0.609-0.609-0.6090.0000.00%00:00
@ZI.F21-@ZI.Z23SILVER 5000 OZ JAN 21/DEC 23-0.904-0.904-0.904-0.9040.0000.00%00:00
@ZI.H20-@ZI.F21SILVER 5000 OZ MAR 20/JAN 21-0.268-0.268-0.268-0.2680.0000.00%00:00
@ZI.H20-@ZI.H21SILVER 5000 OZ MAR 20/MAR 21-0.317-0.317-0.317-0.3170.0000.00%00:00
@ZI.H20-@ZI.K20SILVER 5000 OZ MAR 20/MAY 20-0.058-0.058-0.058-0.0580.0000.00%00:00
@ZI.H20-@ZI.N20SILVER 5000 OZ MAR 20/JUL 20-0.106-0.106-0.106-0.1060.0000.00%00:00
@ZI.H20-@ZI.N21SILVER 5000 OZ MAR 20/JUL 21-0.427-0.427-0.427-0.4270.0000.00%00:00
@ZI.H20-@ZI.N22SILVER 5000 OZ MAR 20/JUL 22-0.75-0.75-0.75-0.750.000.00%00:00
@ZI.H20-@ZI.N23SILVER 5000 OZ MAR 20/JUL 23-1.059-1.059-1.059-1.0590.0000.00%00:00
@ZI.H20-@ZI.U20SILVER 5000 OZ MAR 20/SEP 20-0.156-0.156-0.156-0.1560.0000.00%00:00
@ZI.H20-@ZI.Z20SILVER 5000 OZ MAR 20/DEC 20-0.236-0.236-0.236-0.2360.0000.00%00:00
@ZI.H20-@ZI.Z21SILVER 5000 OZ MAR 20/DEC 21-0.561-0.561-0.561-0.5610.0000.00%00:00
@ZI.H20-@ZI.Z22SILVER 5000 OZ MAR 20/DEC 22-0.875-0.875-0.875-0.8750.0000.00%00:00
@ZI.H20-@ZI.Z23SILVER 5000 OZ MAR 20/DEC 23-1.172-1.172-1.172-1.1720.0000.00%00:00
@ZI.H21-@ZI.N21SILVER 5000 OZ MAR 21/JUL 21-0.108-0.108-0.108-0.1080.0000.00%00:00
@ZI.H21-@ZI.N22SILVER 5000 OZ MAR 21/JUL 22-0.431-0.431-0.431-0.4310.0000.00%00:00
@ZI.H21-@ZI.N23SILVER 5000 OZ MAR 21/JUL 23-0.74-0.74-0.74-0.740.000.00%00:00
@ZI.H21-@ZI.Z21SILVER 5000 OZ MAR 21/DEC 21-0.244-0.244-0.244-0.2440.0000.00%00:00
@ZI.H21-@ZI.Z22SILVER 5000 OZ MAR 21/DEC 22-0.558-0.558-0.558-0.5580.0000.00%00:00
@ZI.H21-@ZI.Z23SILVER 5000 OZ MAR 21/DEC 23-0.853-0.853-0.853-0.8530.0000.00%00:00
@ZI.K20-@ZI.F21SILVER 5000 OZ MAY 20/JAN 21-0.21-0.21-0.21-0.210.000.00%00:00
@ZI.K20-@ZI.H21SILVER 5000 OZ MAY 20/MAR 21-0.261-0.261-0.261-0.2610.0000.00%00:00
@ZI.K20-@ZI.N21SILVER 5000 OZ MAY 20/JUL 21-0.369-0.369-0.369-0.3690.0000.00%00:00
@ZI.K20-@ZI.N22SILVER 5000 OZ MAY 20/JUL 22-0.692-0.692-0.692-0.6920.0000.00%00:00
@ZI.K20-@ZI.N23SILVER 5000 OZ MAY 20/JUL 23-1.001-1.001-1.001-1.0010.0000.00%00:00
@ZI.K20-@ZI.U20SILVER 5000 OZ MAY 20/SEP 20-0.098-0.098-0.098-0.0980.0000.00%00:00
@ZI.K20-@ZI.Z20SILVER 5000 OZ MAY 20/DEC 20-0.175-0.175-0.175-0.1750.0000.00%00:00
@ZI.K20-@ZI.Z21SILVER 5000 OZ MAY 20/DEC 21-0.505-0.505-0.505-0.5050.0000.00%00:00
@ZI.K20-@ZI.Z22SILVER 5000 OZ MAY 20/DEC 22-0.819-0.819-0.819-0.8190.0000.00%00:00
@ZI.K20-@ZI.Z23SILVER 5000 OZ MAY 20/DEC 23-1.114-1.114-1.114-1.1140.0000.00%00:00
@ZI.N20-@ZI.F21SILVER 5000 OZ JUL 20/JAN 21-0.162-0.162-0.162-0.1620.0000.00%00:00
@ZI.N20-@ZI.H21SILVER 5000 OZ JUL 20/MAR 21-0.211-0.211-0.211-0.2110.0000.00%00:00
@ZI.N20-@ZI.N21SILVER 5000 OZ JUL 20/JUL 21-0.321-0.321-0.321-0.3210.0000.00%00:00
@ZI.N20-@ZI.N23SILVER 5000 OZ JUL 20/JUL 23-0.951-0.951-0.951-0.9510.0000.00%00:00
@ZI.N20-@ZI.U20SILVER 5000 OZ JUL 20/SEP 20-0.05-0.05-0.05-0.050.000.00%00:00
@ZI.N20-@ZI.Z20SILVER 5000 OZ JUL 20/DEC 20-0.128-0.128-0.128-0.1280.0000.00%00:00
@ZI.N20-@ZI.Z21SILVER 5000 OZ JUL 20/DEC 21-0.452-0.452-0.452-0.4520.0000.00%00:00
@ZI.N20-@ZI.Z22SILVER 5000 OZ JUL 20/DEC 22-0.771-0.771-0.771-0.7710.0000.00%00:00
@ZI.N20-@ZI.Z23SILVER 5000 OZ JUL 20/DEC 23-1.066-1.066-1.066-1.0660.0000.00%00:00
@ZI.N21-@ZI.N22SILVER 5000 OZ JUL 21/JUL 22-0.323-0.323-0.323-0.3230.0000.00%00:00
@ZI.N21-@ZI.N23SILVER 5000 OZ JUL 21/JUL 23-0.632-0.632-0.632-0.6320.0000.00%00:00
@ZI.N21-@ZI.Z21SILVER 5000 OZ JUL 21/DEC 21-0.136-0.136-0.136-0.1360.0000.00%00:00
@ZI.N21-@ZI.Z22SILVER 5000 OZ JUL 21/DEC 22-0.45-0.45-0.45-0.450.000.00%00:00
@ZI.N21-@ZI.Z23SILVER 5000 OZ JUL 21/DEC 23-0.745-0.745-0.745-0.7450.0000.00%00:00
@ZI.N22-@ZI.N23SILVER 5000 OZ JUL 22/JUL 23-0.309-0.309-0.309-0.3090.0000.00%00:00
@ZI.N22-@ZI.Z22SILVER 5000 OZ JUL 22/DEC 22-0.127-0.127-0.127-0.1270.0000.00%00:00
@ZI.N22-@ZI.Z23SILVER 5000 OZ JUL 22/DEC 23-0.422-0.422-0.422-0.4220.0000.00%00:00
@ZI.Q19-@ZI.F20SILVER 5000 OZ AUG 19/JAN 20-0.206-0.206-0.206-0.2060.0000.00%00:00
@ZI.Q19-@ZI.F21SILVER 5000 OZ AUG 19/JAN 21-0.549-0.549-0.549-0.5490.0000.00%00:00
@ZI.Q19-@ZI.H21SILVER 5000 OZ AUG 19/MAR 21-0.6-0.6-0.6-0.60.00.00%00:00
@ZI.Q19-@ZI.K20SILVER 5000 OZ AUG 19/MAY 20-0.339-0.339-0.339-0.3390.0000.00%00:00
@ZI.Q19-@ZI.N20SILVER 5000 OZ AUG 19/JUL 20-0.387-0.387-0.387-0.3870.0000.00%00:00
@ZI.Q19-@ZI.N21SILVER 5000 OZ AUG 19/JUL 21-0.708-0.708-0.708-0.7080.0000.00%00:00
@ZI.Q19-@ZI.N22SILVER 5000 OZ AUG 19/JUL 22-1.031-1.031-1.031-1.0310.0000.00%00:00
@ZI.Q19-@ZI.N23SILVER 5000 OZ AUG 19/JUL 23-1.34-1.34-1.34-1.340.000.00%00:00
@ZI.Q19-@ZI.U19SILVER 5000 OZ AUG 19/SEP 19-0.027-0.027-0.027-0.0270.0000.00%00:00
@ZI.Q19-@ZI.U20SILVER 5000 OZ AUG 19/SEP 20-0.437-0.437-0.437-0.4370.0000.00%00:00
@ZI.Q19-@ZI.Z19SILVER 5000 OZ AUG 19/DEC 19-0.169-0.169-0.169-0.1690.0000.00%00:00
@ZI.Q19-@ZI.Z20SILVER 5000 OZ AUG 19/DEC 20-0.517-0.517-0.517-0.5170.0000.00%00:00
@ZI.Q19-@ZI.Z21SILVER 5000 OZ AUG 19/DEC 21-0.844-0.844-0.844-0.8440.0000.00%00:00
@ZI.Q19-@ZI.Z22SILVER 5000 OZ AUG 19/DEC 22-1.158-1.158-1.158-1.1580.0000.00%00:00
@ZI.Q19-@ZI.Z23SILVER 5000 OZ AUG 19/DEC 23-1.457-1.457-1.457-1.4570.0000.00%00:00
@ZI.U19-@ZI.F20SILVER 5000 OZ SEP 19/JAN 20-0.176-0.176-0.176-0.1760.0000.00%00:00
@ZI.U19-@ZI.F21SILVER 5000 OZ SEP 19/JAN 21-0.526-0.526-0.526-0.5260.0000.00%00:00
@ZI.U19-@ZI.H20SILVER 5000 OZ SEP 19/MAR 20-0.26-0.26-0.26-0.260.000.00%00:00
@ZI.U19-@ZI.H21SILVER 5000 OZ SEP 19/MAR 21-0.574-0.574-0.574-0.5740.0000.00%00:00
@ZI.U19-@ZI.K20SILVER 5000 OZ SEP 19/MAY 20-0.313-0.313-0.313-0.3130.0000.00%00:00
@ZI.U19-@ZI.N20SILVER 5000 OZ SEP 19/JUL 20-0.361-0.361-0.361-0.3610.0000.00%00:00
@ZI.U19-@ZI.N21SILVER 5000 OZ SEP 19/JUL 21-0.685-0.685-0.685-0.6850.0000.00%00:00
@ZI.U19-@ZI.N22SILVER 5000 OZ SEP 19/JUL 22-1.005-1.005-1.005-1.0050.0000.00%00:00
@ZI.U19-@ZI.N23SILVER 5000 OZ SEP 19/JUL 23-1.317-1.317-1.317-1.3170.0000.00%00:00
@ZI.U19-@ZI.U20SILVER 5000 OZ SEP 19/SEP 20-0.411-0.411-0.411-0.4110.0000.00%00:00
@ZI.U19-@ZI.Z19SILVER 5000 OZ SEP 19/DEC 19-0.139-0.139-0.139-0.126+0.0130.00%10:32
@ZI.U19-@ZI.Z20SILVER 5000 OZ SEP 19/DEC 20-0.491-0.491-0.491-0.4910.0000.00%00:00
@ZI.U19-@ZI.Z21SILVER 5000 OZ SEP 19/DEC 21-0.818-0.818-0.818-0.8180.0000.00%00:00
@ZI.U19-@ZI.Z22SILVER 5000 OZ SEP 19/DEC 22-1.132-1.132-1.132-1.1320.0000.00%00:00
@ZI.U19-@ZI.Z23SILVER 5000 OZ SEP 19/DEC 23-1.427-1.427-1.427-1.4270.0000.00%00:00
@ZI.U20-@ZI.F21SILVER 5000 OZ SEP 20/JAN 21-0.112-0.112-0.112-0.1120.0000.00%00:00
@ZI.U20-@ZI.H21SILVER 5000 OZ SEP 20/MAR 21-0.163-0.163-0.163-0.1630.0000.00%00:00
@ZI.U20-@ZI.N21SILVER 5000 OZ SEP 20/JUL 21-0.271-0.271-0.271-0.2710.0000.00%00:00
@ZI.U20-@ZI.N22SILVER 5000 OZ SEP 20/JUL 22-0.592-0.592-0.592-0.5920.0000.00%00:00
@ZI.U20-@ZI.Z20SILVER 5000 OZ SEP 20/DEC 20-0.08-0.08-0.08-0.080.000.00%00:00
@ZI.U20-@ZI.Z21SILVER 5000 OZ SEP 20/DEC 21-0.407-0.407-0.407-0.4070.0000.00%00:00
@ZI.U20-@ZI.Z22SILVER 5000 OZ SEP 20/DEC 22-0.721-0.721-0.721-0.7210.0000.00%00:00
@ZI.U20-@ZI.Z23SILVER 5000 OZ SEP 20/DEC 23-1.016-1.016-1.016-1.0160.0000.00%00:00
@ZI.Z19-@ZI.F20SILVER 5000 OZ DEC 19/JAN 20-0.037-0.037-0.037-0.0370.0000.00%00:00
@ZI.Z19-@ZI.H20SILVER 5000 OZ DEC 19/MAR 20-0.116-0.116-0.116-0.1160.0000.00%00:00
@ZI.Z19-@ZI.H21SILVER 5000 OZ DEC 19/MAR 21-0.437-0.437-0.437-0.4370.0000.00%00:00
@ZI.Z19-@ZI.K20SILVER 5000 OZ DEC 19/MAY 20-0.174-0.174-0.174-0.1740.0000.00%00:00
@ZI.Z19-@ZI.N20SILVER 5000 OZ DEC 19/JUL 20-0.224-0.224-0.224-0.2240.0000.00%00:00
@ZI.Z19-@ZI.N21SILVER 5000 OZ DEC 19/JUL 21-0.543-0.543-0.543-0.5430.0000.00%00:00
@ZI.Z19-@ZI.N22SILVER 5000 OZ DEC 19/JUL 22-0.866-0.866-0.866-0.8660.0000.00%00:00
@ZI.Z19-@ZI.N23SILVER 5000 OZ DEC 19/JUL 23-1.175-1.175-1.175-1.1750.0000.00%00:00
@ZI.Z19-@ZI.U20SILVER 5000 OZ DEC 19/SEP 20-0.272-0.272-0.272-0.2720.0000.00%00:00
@ZI.Z19-@ZI.Z20SILVER 5000 OZ DEC 19/DEC 20-0.352-0.352-0.352-0.3520.0000.00%00:00
@ZI.Z19-@ZI.Z21SILVER 5000 OZ DEC 19/DEC 21-0.679-0.679-0.679-0.6790.0000.00%00:00
@ZI.Z19-@ZI.Z22SILVER 5000 OZ DEC 19/DEC 22-0.993-0.993-0.993-0.9930.0000.00%00:00
@ZI.Z19-@ZI.Z23SILVER 5000 OZ DEC 19/DEC 23-1.288-1.288-1.288-1.2880.0000.00%00:00
@ZI.Z20-@ZI.F21SILVER 5000 OZ DEC 20/JAN 21-0.032-0.032-0.032-0.0320.0000.00%00:00
@ZI.Z20-@ZI.H21SILVER 5000 OZ DEC 20/MAR 21-0.083-0.083-0.083-0.0830.0000.00%00:00
@ZI.Z20-@ZI.N21SILVER 5000 OZ DEC 20/JUL 21-0.191-0.191-0.191-0.1910.0000.00%00:00
@ZI.Z20-@ZI.N22SILVER 5000 OZ DEC 20/JUL 22-0.514-0.514-0.514-0.5140.0000.00%00:00
@ZI.Z20-@ZI.N23SILVER 5000 OZ DEC 20/JUL 23-0.823-0.823-0.823-0.8230.0000.00%00:00
@ZI.Z20-@ZI.Z21SILVER 5000 OZ DEC 20/DEC 21-0.327-0.327-0.327-0.3270.0000.00%00:00
@ZI.Z20-@ZI.Z22SILVER 5000 OZ DEC 20/DEC 22-0.641-0.641-0.641-0.6410.0000.00%00:00
@ZI.Z20-@ZI.Z23SILVER 5000 OZ DEC 20/DEC 23-0.936-0.936-0.936-0.9360.0000.00%00:00
@ZI.Z21-@ZI.N22SILVER 5000 OZ DEC 21/JUL 22-0.187-0.187-0.187-0.1870.0000.00%00:00
@ZI.Z21-@ZI.N23SILVER 5000 OZ DEC 21/JUL 23-0.496-0.496-0.496-0.4960.0000.00%00:00
@ZI.Z21-@ZI.Z22SILVER 5000 OZ DEC 21/DEC 22-0.314-0.314-0.314-0.3140.0000.00%00:00
@ZI.Z21-@ZI.Z23SILVER 5000 OZ DEC 21/DEC 23-0.609-0.609-0.609-0.6090.0000.00%00:00
@ZI.Z22-@ZI.N23SILVER 5000 OZ DEC 22/JUL 23-0.182-0.182-0.182-0.1820.0000.00%00:00
@ZI.Z22-@ZI.Z23SILVER 5000 OZ DEC 22/DEC 23-0.295-0.295-0.295-0.2950.0000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.