| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.X19 | Nov 2019 | 16.765 | 16.765 | 16.765 | 16.765 | +0.090 | +0.51% | 18:04 |
| SI.Z19 | Dec 2019 | 16.720 | 16.770 | 16.720 | 16.770 | +0.035 | +0.20% | 18:05 |
| SI.F20 | Jan 2020 | 16.730 | 16.835 | 16.680 | 16.815 | -0.065 | -0.37% | 17:28 |
| SI.H20 | Mar 2020 | 16.91 | 16.91 | 16.91 | 16.91 | +0.03 | +0.17% | 18:02 |
| SI.K20 | May 2020 | 17.04 | 17.06 | 16.85 | 16.99 | -0.06 | -0.34% | 17:28 |
| SI.N20 | Jul 2020 | 17.060 | 17.100 | 16.945 | 17.070 | -0.065 | -0.36% | 17:28 |
| SI.U20 | Sep 2020 | 17.110 | 17.150 | 17.110 | 17.135 | -0.065 | -0.36% | 17:28 |
| SI.Z20 | Dec 2020 | 17.200 | 17.305 | 17.140 | 17.205 | -0.105 | -0.58% | 17:28 |
| SI.Z21 | Dec 2021 | 18.100 | 18.100 | 18.100 | 18.100 | +0.247 | +1.36% | 09:58 |
| SI.X19:Z19 | Nov 2019/Dec 2019 Spread | -0.009 | -0.009 | -0.009 | -0.009 | +0.005 | 0.00% | 18:04 |
| SI.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.049 | -0.047 | -0.049 | -0.047 | +0.002 | 0.00% | 17:28 |
| SI.Z19:Z21 | Dec 2019/Dec 2021 Spread | -1.025 | -1.025 | -1.025 | -1.025 | -0.182 | 0.00% | 09:58 |
| SI.Z19:Z20 | Dec 2019/Dec 2020 Spread | -0.511 | -0.499 | -0.511 | -0.499 | +0.009 | 0.00% | 17:28 |
| SI.Z19:U20 | Dec 2019/Sep 2020 Spread | -0.384 | -0.384 | -0.388 | -0.388 | +0.001 | 0.00% | 17:28 |
| SI.Z19:N20 | Dec 2019/Jul 2020 Spread | -0.309 | -0.305 | -0.312 | -0.307 | +0.005 | 0.00% | 17:28 |
| SI.Z19:K20 | Dec 2019/May 2020 Spread | -0.228 | -0.220 | -0.229 | -0.223 | +0.004 | 0.00% | 17:28 |
| SI.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.142 | -0.142 | -0.142 | -0.142 | -0.001 | 0.00% | 18:00 |
| SI.F20:U20 | Jan 2020/Sep 2020 Spread | -0.285 | -0.285 | -0.285 | -0.285 | +0.059 | 0.00% | 10:16 |
| SI.F20:H20 | Jan 2020/Mar 2020 Spread | -0.096 | -0.094 | -0.097 | -0.094 | +0.003 | 0.00% | 17:28 |
| SI.H20:Z20 | Mar 2020/Dec 2020 Spread | -0.365 | -0.360 | -0.365 | -0.360 | +0.003 | 0.00% | 17:28 |
| SI.H20:K20 | Mar 2020/May 2020 Spread | -0.082 | -0.080 | -0.084 | -0.080 | +0.003 | 0.00% | 17:28 |
| SI.H20:N20 | Mar 2020/Jul 2020 Spread | -0.166 | -0.164 | -0.167 | -0.165 | +0.002 | 0.00% | 17:28 |
| SI.K20:U20 | May 2020/Sep 2020 Spread | -0.158 | -0.158 | -0.158 | -0.158 | +0.006 | 0.00% | 17:28 |
| SI.K20:N20 | May 2020/Jul 2020 Spread | -0.084 | -0.083 | -0.084 | -0.083 | -0.001 | 0.00% | 17:28 |
| SI.K20:Z20 | May 2020/Dec 2020 Spread | -0.280 | -0.280 | -0.281 | -0.281 | -0.003 | 0.00% | 17:28 |
| SI.N20:Z20 | Jul 2020/Dec 2020 Spread | -0.199 | -0.198 | -0.199 | -0.198 | -0.004 | 0.00% | 17:28 |
| SI.N20:U20 | Jul 2020/Sep 2020 Spread | -0.080 | -0.080 | -0.080 | -0.080 | -0.002 | 0.00% | 17:28 |
| SI.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.120 | -0.120 | -0.120 | -0.120 | -0.003 | 0.00% | 17:28 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
