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.F19 | Jan 2019 | 15.320 | 15.320 | 15.290 | 15.290 | -0.177 | -1.12% | 15:58 |
| SI.G19 | Feb 2019 | 15.550 | 15.550 | 15.345 | 15.345 | -0.144 | -0.92% | 13:21 |
| SI.H19 | Mar 2019 | 15.585 | 15.605 | 15.350 | 15.355 | -0.181 | -1.15% | 16:59 |
| SI.K19 | May 2019 | 15.650 | 15.690 | 15.435 | 15.445 | -0.183 | -1.16% | 16:58 |
| SI.N19 | Jul 2019 | 15.760 | 15.760 | 15.535 | 15.535 | -0.183 | -1.15% | 15:49 |
| SI.U19 | Sep 2019 | 15.665 | 15.720 | 15.660 | 15.695 | -0.114 | -0.71% | 12:48 |
| SI.Z19 | Dec 2019 | 15.945 | 15.990 | 15.760 | 15.760 | -0.184 | -1.14% | 16:46 |
| SI.H20 | Mar 2020 | 15.980 | 15.980 | 15.950 | 15.975 | -0.096 | -0.60% | 09:01 |
| SI.F19:G19 | Jan 2019/Feb 2019 Spread | -0.021 | -0.019 | -0.021 | -0.019 | +0.003 | 0.00% | 10:48 |
| SI.F19:H19 | Jan 2019/Mar 2019 Spread | -0.069 | -0.067 | -0.069 | -0.067 | +0.002 | 0.00% | 15:58 |
| SI.G19:H19 | Feb 2019/Mar 2019 Spread | -0.047 | -0.046 | -0.051 | -0.050 | -0.003 | 0.00% | 13:57 |
| SI.H19:K19 | Mar 2019/May 2019 Spread | -0.091 | -0.089 | -0.092 | -0.089 | +0.003 | 0.00% | 16:57 |
| SI.H19:Z19 | Mar 2019/Dec 2019 Spread | -0.406 | -0.401 | -0.406 | -0.401 | +0.007 | 0.00% | 16:46 |
| SI.H19:H20 | Mar 2019/Mar 2020 Spread | -0.546 | -0.529 | -0.546 | -0.541 | -0.006 | 0.00% | 09:01 |
| SI.H19:U19 | Mar 2019/Sep 2019 Spread | -0.273 | -0.264 | -0.273 | -0.268 | +0.005 | 0.00% | 13:31 |
| SI.H19:N19 | Mar 2019/Jul 2019 Spread | -0.182 | -0.176 | -0.182 | -0.179 | +0.003 | 0.00% | 13:31 |
| SI.K19:N19 | May 2019/Jul 2019 Spread | -0.090 | -0.088 | -0.090 | -0.089 | +0.001 | 0.00% | 15:49 |
| SI.K19:Z19 | May 2019/Dec 2019 Spread | -0.315 | -0.313 | -0.315 | -0.315 | +0.001 | 0.00% | 13:25 |
| SI.K19:U19 | May 2019/Sep 2019 Spread | -0.178 | -0.178 | -0.178 | -0.178 | +0.003 | 0.00% | 08:34 |
| SI.N19:U19 | Jul 2019/Sep 2019 Spread | -0.089 | -0.089 | -0.093 | -0.093 | -0.002 | 0.00% | 13:28 |
| SI.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.133 | -0.133 | -0.136 | -0.136 | -0.001 | 0.00% | 13:25 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
