| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.V19 | Oct 2019 | 17.595 | 17.595 | 17.370 | 17.370 | -0.120 | -0.69% | 10:03 |
| SI.X19 | Nov 2019 | 17.515 | 17.515 | 17.455 | 17.455 | -0.036 | -0.21% | 18:49 |
| SI.Z19 | Dec 2019 | 17.590 | 17.590 | 17.495 | 17.525 | -0.019 | -0.11% | 20:19 |
| SI.F20 | Jan 2020 | 17.600 | 17.600 | 17.600 | 17.600 | +0.006 | +0.03% | 18:33 |
| SI.H20 | Mar 2020 | 17.635 | 17.650 | 17.635 | 17.650 | -0.031 | -0.18% | 19:21 |
| SI.K20 | May 2020 | 17.880 | 17.925 | 17.620 | 17.735 | -0.070 | -0.39% | 13:26 |
| SI.N20 | Jul 2020 | 17.88 | 18.05 | 17.65 | 17.79 | -0.06 | -0.34% | 14:23 |
| SI.U20 | Sep 2020 | 17.845 | 17.885 | 17.845 | 17.885 | -0.235 | -1.30% | 09:50 |
| SI.Z20 | Dec 2020 | 18.25 | 18.01 | 17.97 | 18.01 | +0.04 | +0.22% | 16:05 |
| SI.V19:Z19 | Oct 2019/Dec 2019 Spread | -0.083 | -0.076 | -0.084 | -0.076 | +0.006 | 0.00% | 10:03 |
| SI.X19:H20 | Nov 2019/Mar 2020 Spread | -0.186 | -0.186 | -0.186 | -0.186 | -0.001 | 0.00% | 10:14 |
| SI.X19:Z19 | Nov 2019/Dec 2019 Spread | -0.054 | -0.053 | -0.054 | -0.053 | 0.000 | 0.00% | 18:49 |
| SI.Z19:Z21 | Dec 2019/Dec 2021 Spread | -0.750 | -0.750 | -0.750 | -0.750 | +0.007 | 0.00% | 13:42 |
| SI.Z19:Z20 | Dec 2019/Dec 2020 Spread | -0.436 | -0.436 | -0.445 | -0.445 | -0.013 | 0.00% | 16:05 |
| SI.Z19:U20 | Dec 2019/Sep 2020 Spread | -0.345 | -0.345 | -0.350 | -0.350 | -0.010 | 0.00% | 09:50 |
| SI.Z19:N20 | Dec 2019/Jul 2020 Spread | -0.270 | -0.269 | -0.276 | -0.275 | -0.003 | 0.00% | 14:23 |
| SI.Z19:K20 | Dec 2019/May 2020 Spread | -0.209 | -0.208 | -0.210 | -0.210 | 0.000 | 0.00% | 14:25 |
| SI.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.136 | -0.136 | -0.137 | -0.137 | 0.000 | 0.00% | 19:21 |
| SI.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.051 | -0.051 | -0.051 | -0.051 | -0.001 | 0.00% | 18:33 |
| SI.F20:H20 | Jan 2020/Mar 2020 Spread | -0.085 | -0.085 | -0.085 | -0.085 | +0.002 | 0.00% | 09:58 |
| SI.H20:K20 | Mar 2020/May 2020 Spread | -0.072 | -0.072 | -0.074 | -0.074 | -0.001 | 0.00% | 16:37 |
| SI.H20:N20 | Mar 2020/Jul 2020 Spread | -0.136 | -0.136 | -0.139 | -0.138 | -0.003 | 0.00% | 13:27 |
| SI.K20:N20 | May 2020/Jul 2020 Spread | -0.063 | -0.063 | -0.066 | -0.065 | -0.003 | 0.00% | 13:24 |
| SI.N20:U20 | Jul 2020/Sep 2020 Spread | -0.068 | -0.069 | -0.070 | -0.070 | -0.001 | 0.00% | 08:03 |
| SI.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.093 | -0.093 | -0.093 | -0.093 | -0.001 | 0.00% | 13:23 |
| 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