Sunday Oct 13, 8:35PM EDT

New York Mercantile Exchange (NYMEX)Metals › SILVER (SI)
MarketContractOpenHighLowLastChangePctTime
SI.V19Oct 201917.59517.59517.37017.370-0.120-0.69%10:03
SI.X19Nov 201917.51517.51517.45517.455-0.036-0.21%18:49
SI.Z19Dec 201917.59017.59017.49517.525-0.019-0.11%20:19
SI.F20Jan 202017.60017.60017.60017.600+0.006+0.03%18:33
SI.H20Mar 202017.63517.65017.63517.650-0.031-0.18%19:21
SI.K20May 202017.88017.92517.62017.735-0.070-0.39%13:26
SI.N20Jul 202017.8818.0517.6517.79-0.06-0.34%14:23
SI.U20Sep 202017.84517.88517.84517.885-0.235-1.30%09:50
SI.Z20Dec 202018.2518.0117.9718.01+0.04+0.22%16:05
SI.V19:Z19Oct 2019/Dec 2019 Spread-0.083-0.076-0.084-0.076+0.0060.00%10:03
SI.X19:H20Nov 2019/Mar 2020 Spread-0.186-0.186-0.186-0.186-0.0010.00%10:14
SI.X19:Z19Nov 2019/Dec 2019 Spread-0.054-0.053-0.054-0.0530.0000.00%18:49
SI.Z19:Z21Dec 2019/Dec 2021 Spread-0.750-0.750-0.750-0.750+0.0070.00%13:42
SI.Z19:Z20Dec 2019/Dec 2020 Spread-0.436-0.436-0.445-0.445-0.0130.00%16:05
SI.Z19:U20Dec 2019/Sep 2020 Spread-0.345-0.345-0.350-0.350-0.0100.00%09:50
SI.Z19:N20Dec 2019/Jul 2020 Spread-0.270-0.269-0.276-0.275-0.0030.00%14:23
SI.Z19:K20Dec 2019/May 2020 Spread-0.209-0.208-0.210-0.2100.0000.00%14:25
SI.Z19:H20Dec 2019/Mar 2020 Spread-0.136-0.136-0.137-0.1370.0000.00%19:21
SI.Z19:F20Dec 2019/Jan 2020 Spread-0.051-0.051-0.051-0.051-0.0010.00%18:33
SI.F20:H20Jan 2020/Mar 2020 Spread-0.085-0.085-0.085-0.085+0.0020.00%09:58
SI.H20:K20Mar 2020/May 2020 Spread-0.072-0.072-0.074-0.074-0.0010.00%16:37
SI.H20:N20Mar 2020/Jul 2020 Spread-0.136-0.136-0.139-0.138-0.0030.00%13:27
SI.K20:N20May 2020/Jul 2020 Spread-0.063-0.063-0.066-0.065-0.0030.00%13:24
SI.N20:U20Jul 2020/Sep 2020 Spread-0.068-0.069-0.070-0.070-0.0010.00%08:03
SI.U20:Z20Sep 2020/Dec 2020 Spread-0.093-0.093-0.093-0.093-0.0010.00%13:23
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.