| New York Mercantile Exchange (NYMEX) › Metals › SILVER (SI) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SI.U19 | Sep 2019 | 16.870 | 16.880 | 16.830 | 16.845 | 0.000 | 0.00% | 20:19 |
| SI.Z19 | Dec 2019 | 16.985 | 17.015 | 16.970 | 16.980 | -0.096 | -0.66% | 20:18 |
| SI.F20 | Jan 2020 | 17.125 | 17.325 | 17.125 | 17.325 | +0.161 | +0.94% | 08:10 |
| SI.H20 | Mar 2020 | 17.360 | 17.360 | 17.085 | 17.095 | -0.283 | -1.94% | 15:54 |
| SI.K20 | May 2020 | 17.320 | 17.320 | 17.150 | 17.245 | -0.191 | -1.30% | 13:24 |
| SI.N20 | Jul 2020 | 17.290 | 17.290 | 17.210 | 17.220 | -0.265 | -1.80% | 09:43 |
| SI.U20 | Sep 2020 | 17.705 | 17.705 | 17.615 | 17.645 | +0.020 | +0.13% | 03:52 |
| SI.Z20 | Dec 2020 | 17.370 | 17.370 | 17.370 | 17.370 | -0.065 | -0.39% | 20:03 |
| SI.Z21 | Dec 2021 | 17.750 | 17.750 | 17.750 | 17.750 | -0.195 | -1.10% | 05:44 |
| SI.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.024 | -0.024 | -0.024 | -0.024 | +0.002 | 0.00% | 08:16 |
| SI.U19:K20 | Sep 2019/May 2020 Spread | -0.313 | -0.309 | -0.315 | -0.309 | +0.005 | 0.00% | 13:25 |
| SI.U19:Z21 | Sep 2019/Dec 2021 Spread | -0.861 | -0.861 | -0.861 | -0.861 | -0.038 | 0.00% | 05:44 |
| SI.U19:Z20 | Sep 2019/Dec 2020 Spread | -0.496 | -0.496 | -0.496 | -0.496 | -0.001 | 0.00% | 20:03 |
| SI.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.134 | -0.134 | -0.135 | -0.135 | +0.001 | 0.00% | 20:18 |
| SI.U19:U20 | Sep 2019/Sep 2020 Spread | -0.410 | -0.409 | -0.412 | -0.409 | +0.006 | 0.00% | 13:26 |
| SI.U19:N20 | Sep 2019/Jul 2020 Spread | -0.364 | -0.358 | -0.364 | -0.359 | +0.004 | 0.00% | 11:48 |
| SI.U19:H20 | Sep 2019/Mar 2020 Spread | -0.256 | -0.250 | -0.256 | -0.251 | +0.005 | 0.00% | 13:24 |
| SI.U19:F20 | Sep 2019/Jan 2020 Spread | -0.174 | -0.171 | -0.174 | -0.171 | +0.007 | 0.00% | 13:06 |
| SI.Z19:Z22 | Dec 2019/Dec 2022 Spread | -0.901 | -0.901 | -0.901 | -0.901 | +0.092 | 0.00% | 07:29 |
| SI.Z19:N20 | Dec 2019/Jul 2020 Spread | -0.223 | -0.220 | -0.223 | -0.222 | 0.000 | 0.00% | 11:48 |
| SI.Z19:K20 | Dec 2019/May 2020 Spread | -0.175 | -0.175 | -0.175 | -0.175 | -0.002 | 0.00% | 09:19 |
| SI.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.114 | -0.114 | -0.114 | -0.114 | +0.001 | 0.00% | 19:55 |
| SI.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.040 | -0.038 | -0.040 | -0.038 | +0.001 | 0.00% | 08:10 |
| SI.F20:U20 | Jan 2020/Sep 2020 Spread | -0.239 | -0.239 | -0.242 | -0.242 | -0.007 | 0.00% | 13:06 |
| SI.H20:Z20 | Mar 2020/Dec 2020 Spread | -0.242 | -0.242 | -0.242 | -0.242 | -0.002 | 0.00% | 09:37 |
| SI.H20:K20 | Mar 2020/May 2020 Spread | -0.059 | -0.056 | -0.060 | -0.056 | +0.002 | 0.00% | 15:46 |
| SI.H20:N20 | Mar 2020/Jul 2020 Spread | -0.108 | -0.106 | -0.108 | -0.106 | +0.001 | 0.00% | 13:25 |
| SI.K20:N20 | May 2020/Jul 2020 Spread | -0.050 | -0.048 | -0.050 | -0.048 | +0.001 | 0.00% | 13:34 |
| SI.N20:Z20 | Jul 2020/Dec 2020 Spread | -0.131 | -0.131 | -0.133 | -0.133 | 0.000 | 0.00% | 11:42 |
| SI.N20:U20 | Jul 2020/Sep 2020 Spread | -0.054 | -0.054 | -0.054 | -0.053 | -0.001 | 0.00% | 09:45 |
| SI.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.083 | -0.083 | -0.083 | -0.083 | -0.002 | 0.00% | 13:40 |
| 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