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
| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.J19 | Apr 2019 | 14.890 | 14.890 | 14.890 | 14.890 | -0.031 | -0.20% | 01:43 |
| SI.K19 | May 2019 | 14.940 | 14.990 | 14.895 | 14.965 | +0.026 | +0.16% | 16:28 |
| SI.N19 | Jul 2019 | 15.020 | 15.070 | 14.975 | 15.040 | +0.022 | +0.14% | 16:23 |
| SI.U19 | Sep 2019 | 15.090 | 15.140 | 15.080 | 15.130 | +0.023 | +0.14% | 15:58 |
| SI.Z19 | Dec 2019 | 15.240 | 15.275 | 15.195 | 15.255 | +0.017 | +0.11% | 15:51 |
| SI.F20 | Jan 2020 | 15.240 | 15.240 | 15.240 | 15.240 | -0.031 | -0.20% | 22:41 |
| SI.H20 | Mar 2020 | 15.385 | 15.385 | 15.360 | 15.360 | +0.001 | +0.01% | 15:16 |
| SI.K20 | May 2020 | 15.445 | 15.445 | 15.435 | 15.435 | -0.012 | -0.08% | 14:51 |
| SI.N20 | Jul 2020 | 15.555 | 15.555 | 15.555 | 15.555 | +0.020 | +0.13% | 03:39 |
| SI.Z21 | Dec 2021 | 16.150 | 16.150 | 16.150 | 16.150 | +0.051 | +0.32% | 12:18 |
| SI.J19:K19 | Apr 2019/May 2019 Spread | -0.017 | -0.017 | -0.017 | -0.017 | +0.001 | 0.00% | 01:43 |
| SI.K19:U19 | May 2019/Sep 2019 Spread | -0.166 | -0.165 | -0.172 | -0.170 | -0.002 | 0.00% | 15:58 |
| SI.K19:F20 | May 2019/Jan 2020 Spread | -0.349 | -0.349 | -0.349 | -0.349 | +0.007 | 0.00% | 08:03 |
| SI.K19:H20 | May 2019/Mar 2020 Spread | -0.429 | -0.426 | -0.429 | -0.429 | +0.002 | 0.00% | 11:55 |
| SI.K19:Z20 | May 2019/Dec 2020 Spread | -0.785 | -0.785 | -0.785 | -0.785 | +0.002 | 0.00% | 07:25 |
| SI.K19:K20 | May 2019/May 2020 Spread | -0.515 | -0.514 | -0.515 | -0.514 | +0.005 | 0.00% | 11:15 |
| SI.K19:N19 | May 2019/Jul 2019 Spread | -0.080 | -0.078 | -0.084 | -0.083 | -0.004 | 0.00% | 16:18 |
| SI.K19:Z21 | May 2019/Dec 2021 Spread | -1.260 | -1.260 | -1.260 | -1.260 | -0.076 | 0.00% | 12:18 |
| SI.K19:N20 | May 2019/Jul 2020 Spread | -0.613 | -0.613 | -0.613 | -0.613 | -0.017 | 0.00% | 03:39 |
| SI.K19:Z19 | May 2019/Dec 2019 Spread | -0.297 | -0.295 | -0.304 | -0.302 | -0.003 | 0.00% | 15:37 |
| SI.N19:U19 | Jul 2019/Sep 2019 Spread | -0.087 | -0.086 | -0.089 | -0.089 | 0.000 | 0.00% | 14:55 |
| SI.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.220 | -0.215 | -0.221 | -0.220 | 0.000 | 0.00% | 13:27 |
| SI.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.129 | -0.129 | -0.131 | -0.130 | +0.001 | 0.00% | 15:51 |
| SI.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.045 | -0.045 | -0.045 | -0.044 | +0.003 | 0.00% | 22:41 |
| SI.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.133 | -0.130 | -0.133 | -0.130 | +0.002 | 0.00% | 11:55 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||