Tuesday Nov 12, 6:21PM EST

New York Mercantile Exchange (NYMEX)Metals › SILVER (SI)
MarketContractOpenHighLowLastChangePctTime
SI.X19Nov 201916.76516.76516.76516.765+0.090+0.51%18:04
SI.Z19Dec 201916.72016.77016.72016.770+0.035+0.20%18:05
SI.F20Jan 202016.73016.83516.68016.815-0.065-0.37%17:28
SI.H20Mar 202016.9116.9116.9116.91+0.03+0.17%18:02
SI.K20May 202017.0417.0616.8516.99-0.06-0.34%17:28
SI.N20Jul 202017.06017.10016.94517.070-0.065-0.36%17:28
SI.U20Sep 202017.11017.15017.11017.135-0.065-0.36%17:28
SI.Z20Dec 202017.20017.30517.14017.205-0.105-0.58%17:28
SI.Z21Dec 202118.10018.10018.10018.100+0.247+1.36%09:58
SI.X19:Z19Nov 2019/Dec 2019 Spread-0.009-0.009-0.009-0.009+0.0050.00%18:04
SI.Z19:F20Dec 2019/Jan 2020 Spread-0.049-0.047-0.049-0.047+0.0020.00%17:28
SI.Z19:Z21Dec 2019/Dec 2021 Spread-1.025-1.025-1.025-1.025-0.1820.00%09:58
SI.Z19:Z20Dec 2019/Dec 2020 Spread-0.511-0.499-0.511-0.499+0.0090.00%17:28
SI.Z19:U20Dec 2019/Sep 2020 Spread-0.384-0.384-0.388-0.388+0.0010.00%17:28
SI.Z19:N20Dec 2019/Jul 2020 Spread-0.309-0.305-0.312-0.307+0.0050.00%17:28
SI.Z19:K20Dec 2019/May 2020 Spread-0.228-0.220-0.229-0.223+0.0040.00%17:28
SI.Z19:H20Dec 2019/Mar 2020 Spread-0.142-0.142-0.142-0.142-0.0010.00%18:00
SI.F20:U20Jan 2020/Sep 2020 Spread-0.285-0.285-0.285-0.285+0.0590.00%10:16
SI.F20:H20Jan 2020/Mar 2020 Spread-0.096-0.094-0.097-0.094+0.0030.00%17:28
SI.H20:Z20Mar 2020/Dec 2020 Spread-0.365-0.360-0.365-0.360+0.0030.00%17:28
SI.H20:K20Mar 2020/May 2020 Spread-0.082-0.080-0.084-0.080+0.0030.00%17:28
SI.H20:N20Mar 2020/Jul 2020 Spread-0.166-0.164-0.167-0.165+0.0020.00%17:28
SI.K20:U20May 2020/Sep 2020 Spread-0.158-0.158-0.158-0.158+0.0060.00%17:28
SI.K20:N20May 2020/Jul 2020 Spread-0.084-0.083-0.084-0.083-0.0010.00%17:28
SI.K20:Z20May 2020/Dec 2020 Spread-0.280-0.280-0.281-0.281-0.0030.00%17:28
SI.N20:Z20Jul 2020/Dec 2020 Spread-0.199-0.198-0.199-0.198-0.0040.00%17:28
SI.N20:U20Jul 2020/Sep 2020 Spread-0.080-0.080-0.080-0.080-0.0020.00%17:28
SI.U20:Z20Sep 2020/Dec 2020 Spread-0.120-0.120-0.120-0.120-0.0030.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.