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.G19 | Feb 2019 | 15.710 | 15.755 | 15.605 | 15.605 | -0.055 | -0.36% | 13:49 |
| SI.H19 | Mar 2019 | 15.590 | 15.775 | 15.525 | 15.755 | +0.227 | +1.48% | 16:59 |
| SI.J19 | Apr 2019 | 15.590 | 15.810 | 15.590 | 15.810 | +0.235 | +1.51% | 16:05 |
| SI.K19 | May 2019 | 15.680 | 15.870 | 15.625 | 15.855 | +0.233 | +1.51% | 16:59 |
| SI.N19 | Jul 2019 | 15.735 | 15.955 | 15.735 | 15.950 | +0.233 | +1.50% | 15:09 |
| SI.U19 | Sep 2019 | 15.955 | 16.045 | 15.845 | 16.045 | +0.236 | +1.51% | 14:48 |
| SI.Z19 | Dec 2019 | 15.950 | 16.190 | 15.950 | 16.175 | +0.236 | +1.50% | 16:05 |
| SI.F20 | Jan 2020 | 16.000 | 16.000 | 16.000 | 16.000 | -0.148 | -0.92% | 14:52 |
| SI.H20 | Mar 2020 | 16.115 | 16.115 | 16.020 | 16.020 | -0.171 | -1.07% | 09:26 |
| SI.G19:H19 | Feb 2019/Mar 2019 Spread | -0.022 | -0.019 | -0.022 | -0.019 | +0.009 | 0.00% | 11:03 |
| SI.H19:N19 | Mar 2019/Jul 2019 Spread | -0.189 | -0.188 | -0.195 | -0.194 | -0.005 | 0.00% | 15:09 |
| SI.H19:F20 | Mar 2019/Jan 2020 Spread | -0.453 | -0.453 | -0.453 | -0.453 | +0.005 | 0.00% | 14:52 |
| SI.H19:J19 | Mar 2019/Apr 2019 Spread | -0.046 | -0.045 | -0.047 | -0.047 | 0.000 | 0.00% | 16:05 |
| SI.H19:H20 | Mar 2019/Mar 2020 Spread | -0.546 | -0.530 | -0.546 | -0.530 | +0.009 | 0.00% | 09:26 |
| SI.H19:K19 | Mar 2019/May 2019 Spread | -0.094 | -0.094 | -0.099 | -0.098 | -0.004 | 0.00% | 16:59 |
| SI.H19:Z19 | Mar 2019/Dec 2019 Spread | -0.410 | -0.406 | -0.419 | -0.417 | -0.006 | 0.00% | 16:00 |
| SI.H19:U19 | Mar 2019/Sep 2019 Spread | -0.280 | -0.279 | -0.286 | -0.286 | -0.005 | 0.00% | 15:25 |
| SI.J19:K19 | Apr 2019/May 2019 Spread | -0.049 | -0.047 | -0.049 | -0.048 | -0.001 | 0.00% | 10:50 |
| SI.K19:Z19 | May 2019/Dec 2019 Spread | -0.313 | -0.313 | -0.321 | -0.321 | -0.004 | 0.00% | 15:25 |
| SI.K19:U19 | May 2019/Sep 2019 Spread | -0.185 | -0.184 | -0.187 | -0.185 | +0.002 | 0.00% | 14:39 |
| SI.K19:N19 | May 2019/Jul 2019 Spread | -0.095 | -0.094 | -0.096 | -0.096 | -0.001 | 0.00% | 15:25 |
| SI.N19:U19 | Jul 2019/Sep 2019 Spread | -0.090 | -0.090 | -0.090 | -0.090 | +0.002 | 0.00% | 21:08 |
| SI.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.220 | -0.220 | -0.220 | -0.220 | +0.002 | 0.00% | 11:46 |
| SI.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.130 | -0.130 | -0.132 | -0.131 | -0.001 | 0.00% | 15:12 |
| SI.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.131 | -0.131 | -0.131 | -0.131 | -0.001 | 0.00% | 08:05 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
