Monday Aug 19, 8:37PM EDT

New York Mercantile Exchange (NYMEX)Metals › SILVER (SI)
MarketContractOpenHighLowLastChangePctTime
SI.U19Sep 201916.87016.88016.83016.8450.0000.00%20:19
SI.Z19Dec 201916.98517.01516.97016.980-0.096-0.66%20:18
SI.F20Jan 202017.12517.32517.12517.325+0.161+0.94%08:10
SI.H20Mar 202017.36017.36017.08517.095-0.283-1.94%15:54
SI.K20May 202017.32017.32017.15017.245-0.191-1.30%13:24
SI.N20Jul 202017.29017.29017.21017.220-0.265-1.80%09:43
SI.U20Sep 202017.70517.70517.61517.645+0.020+0.13%03:52
SI.Z20Dec 202017.37017.37017.37017.370-0.065-0.39%20:03
SI.Z21Dec 202117.75017.75017.75017.750-0.195-1.10%05:44
SI.Q19:U19Aug 2019/Sep 2019 Spread-0.024-0.024-0.024-0.024+0.0020.00%08:16
SI.U19:K20Sep 2019/May 2020 Spread-0.313-0.309-0.315-0.309+0.0050.00%13:25
SI.U19:Z21Sep 2019/Dec 2021 Spread-0.861-0.861-0.861-0.861-0.0380.00%05:44
SI.U19:Z20Sep 2019/Dec 2020 Spread-0.496-0.496-0.496-0.496-0.0010.00%20:03
SI.U19:Z19Sep 2019/Dec 2019 Spread-0.134-0.134-0.135-0.135+0.0010.00%20:18
SI.U19:U20Sep 2019/Sep 2020 Spread-0.410-0.409-0.412-0.409+0.0060.00%13:26
SI.U19:N20Sep 2019/Jul 2020 Spread-0.364-0.358-0.364-0.359+0.0040.00%11:48
SI.U19:H20Sep 2019/Mar 2020 Spread-0.256-0.250-0.256-0.251+0.0050.00%13:24
SI.U19:F20Sep 2019/Jan 2020 Spread-0.174-0.171-0.174-0.171+0.0070.00%13:06
SI.Z19:Z22Dec 2019/Dec 2022 Spread-0.901-0.901-0.901-0.901+0.0920.00%07:29
SI.Z19:N20Dec 2019/Jul 2020 Spread-0.223-0.220-0.223-0.2220.0000.00%11:48
SI.Z19:K20Dec 2019/May 2020 Spread-0.175-0.175-0.175-0.175-0.0020.00%09:19
SI.Z19:H20Dec 2019/Mar 2020 Spread-0.114-0.114-0.114-0.114+0.0010.00%19:55
SI.Z19:F20Dec 2019/Jan 2020 Spread-0.040-0.038-0.040-0.038+0.0010.00%08:10
SI.F20:U20Jan 2020/Sep 2020 Spread-0.239-0.239-0.242-0.242-0.0070.00%13:06
SI.H20:Z20Mar 2020/Dec 2020 Spread-0.242-0.242-0.242-0.242-0.0020.00%09:37
SI.H20:K20Mar 2020/May 2020 Spread-0.059-0.056-0.060-0.056+0.0020.00%15:46
SI.H20:N20Mar 2020/Jul 2020 Spread-0.108-0.106-0.108-0.106+0.0010.00%13:25
SI.K20:N20May 2020/Jul 2020 Spread-0.050-0.048-0.050-0.048+0.0010.00%13:34
SI.N20:Z20Jul 2020/Dec 2020 Spread-0.131-0.131-0.133-0.1330.0000.00%11:42
SI.N20:U20Jul 2020/Sep 2020 Spread-0.054-0.054-0.054-0.053-0.0010.00%09:45
SI.U20:Z20Sep 2020/Dec 2020 Spread-0.083-0.083-0.083-0.083-0.0020.00%13:40
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.