Thursday Apr 18, 4:42PM EDT

New York Mercantile Exchange (NYMEX)Metals › SILVER (SI)
MarketContractOpenHighLowLastChangePctTime
SI.J19Apr 201914.89014.89014.89014.890-0.031-0.20%01:43
SI.K19May 201914.94014.99014.89514.965+0.026+0.16%16:28
SI.N19Jul 201915.02015.07014.97515.040+0.022+0.14%16:23
SI.U19Sep 201915.09015.14015.08015.130+0.023+0.14%15:58
SI.Z19Dec 201915.24015.27515.19515.255+0.017+0.11%15:51
SI.F20Jan 202015.24015.24015.24015.240-0.031-0.20%22:41
SI.H20Mar 202015.38515.38515.36015.360+0.001+0.01%15:16
SI.K20May 202015.44515.44515.43515.435-0.012-0.08%14:51
SI.N20Jul 202015.55515.55515.55515.555+0.020+0.13%03:39
SI.Z21Dec 202116.15016.15016.15016.150+0.051+0.32%12:18
SI.J19:K19Apr 2019/May 2019 Spread-0.017-0.017-0.017-0.017+0.0010.00%01:43
SI.K19:U19May 2019/Sep 2019 Spread-0.166-0.165-0.172-0.170-0.0020.00%15:58
SI.K19:F20May 2019/Jan 2020 Spread-0.349-0.349-0.349-0.349+0.0070.00%08:03
SI.K19:H20May 2019/Mar 2020 Spread-0.429-0.426-0.429-0.429+0.0020.00%11:55
SI.K19:Z20May 2019/Dec 2020 Spread-0.785-0.785-0.785-0.785+0.0020.00%07:25
SI.K19:K20May 2019/May 2020 Spread-0.515-0.514-0.515-0.514+0.0050.00%11:15
SI.K19:N19May 2019/Jul 2019 Spread-0.080-0.078-0.084-0.083-0.0040.00%16:18
SI.K19:Z21May 2019/Dec 2021 Spread-1.260-1.260-1.260-1.260-0.0760.00%12:18
SI.K19:N20May 2019/Jul 2020 Spread-0.613-0.613-0.613-0.613-0.0170.00%03:39
SI.K19:Z19May 2019/Dec 2019 Spread-0.297-0.295-0.304-0.302-0.0030.00%15:37
SI.N19:U19Jul 2019/Sep 2019 Spread-0.087-0.086-0.089-0.0890.0000.00%14:55
SI.N19:Z19Jul 2019/Dec 2019 Spread-0.220-0.215-0.221-0.2200.0000.00%13:27
SI.U19:Z19Sep 2019/Dec 2019 Spread-0.129-0.129-0.131-0.130+0.0010.00%15:51
SI.Z19:F20Dec 2019/Jan 2020 Spread-0.045-0.045-0.045-0.044+0.0030.00%22:41
SI.Z19:H20Dec 2019/Mar 2020 Spread-0.133-0.130-0.133-0.130+0.0020.00%11:55
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.