COMEX - Delayed Quote USD

E-mini Silver Futures,Jul-2024 (QI=F)

27.50 -0.14 (-0.50%)
As of 4:29 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.73 28.05 27.36 27.50 27.50 331
Apr 25, 2024 11.76 11.78 11.73 11.78 11.78 35
Apr 24, 2024 11.69 11.77 11.69 11.76 11.76 35
Apr 23, 2024 11.70 11.75 11.69 11.70 11.70 28
Apr 22, 2024 11.73 11.73 11.73 11.73 11.73 8
Apr 19, 2024 11.77 11.77 11.75 11.75 11.75 76
Apr 18, 2024 11.75 11.78 11.74 11.78 11.78 137
Apr 17, 2024 11.74 11.74 11.74 11.74 11.74 11
Apr 16, 2024 11.68 11.68 11.68 11.68 11.68 2
Apr 15, 2024 11.60 11.65 11.60 11.65 11.65 7
Apr 12, 2024 11.63 11.63 11.59 11.62 11.62 23
Apr 11, 2024 11.64 11.64 11.62 11.63 11.63 7
Apr 10, 2024 11.66 11.66 11.66 11.66 11.66 -
Apr 9, 2024 11.59 11.61 11.59 11.61 11.61 46
Apr 8, 2024 11.61 11.62 11.61 11.61 11.61 21
Apr 5, 2024 11.68 11.68 11.64 11.64 11.64 39
Apr 4, 2024 11.60 11.63 11.60 11.62 11.62 177
Apr 3, 2024 11.69 11.70 11.63 11.63 11.63 14
Apr 2, 2024 11.77 11.77 11.69 11.69 11.69 1,047
Apr 1, 2024 11.72 11.79 11.70 11.79 11.79 137
Mar 28, 2024 11.69 11.73 11.69 11.72 11.72 122
Mar 27, 2024 11.66 11.69 11.66 11.69 11.69 259
Mar 26, 2024 11.65 11.66 11.65 11.66 11.66 4
Mar 25, 2024 11.64 11.64 11.61 11.62 11.62 763
Mar 22, 2024 11.64 11.64 11.64 11.64 11.64 -
Mar 21, 2024 11.53 11.60 11.53 11.60 11.60 29
Mar 20, 2024 11.60 11.60 11.56 11.56 11.56 15
Mar 19, 2024 11.60 11.62 11.59 11.59 11.59 30
Mar 18, 2024 11.57 11.57 11.57 11.57 11.57 46
Mar 15, 2024 11.57 11.57 11.57 11.57 11.57 -
Mar 14, 2024 11.50 11.50 11.50 11.50 11.50 104
Mar 13, 2024 11.49 11.49 11.46 11.48 11.48 66
Mar 12, 2024 11.49 11.49 11.49 11.49 11.49 168
Mar 11, 2024 11.44 11.44 11.43 11.43 11.43 8
Mar 8, 2024 11.40 11.40 11.40 11.40 11.40 -
Mar 7, 2024 11.38 11.39 11.38 11.39 11.39 109
Mar 6, 2024 11.46 11.47 11.44 11.44 11.44 46
Mar 5, 2024 11.46 11.47 11.46 11.47 11.47 1
Mar 4, 2024 11.43 11.47 11.43 11.47 11.47 7
Mar 1, 2024 11.45 11.45 11.41 11.41 11.41 3
Feb 29, 2024 11.45 11.48 11.45 11.48 11.48 3
Feb 28, 2024 11.48 11.48 11.48 11.48 11.48 48
Feb 27, 2024 11.44 11.44 11.42 11.43 11.43 31
Feb 26, 2024 11.41 11.41 11.41 11.41 11.41 -
Feb 23, 2024 11.38 11.42 11.38 11.40 11.40 24
Feb 22, 2024 11.35 11.38 11.35 11.38 11.38 1
Feb 21, 2024 11.35 11.35 11.33 11.35 11.35 7
Feb 20, 2024 11.32 11.34 11.32 11.34 11.34 1
Feb 16, 2024 11.33 11.33 11.33 11.33 11.33 -
Feb 15, 2024 11.35 11.35 11.35 11.35 11.35 -
Feb 14, 2024 11.37 11.37 11.35 11.36 11.36 6
Feb 13, 2024 11.32 11.45 11.32 11.45 11.45 5
Feb 12, 2024 11.39 11.39 11.32 11.32 11.32 1
Feb 9, 2024 11.45 11.45 11.38 11.39 11.39 33
Feb 8, 2024 11.43 11.44 11.42 11.44 11.44 23
Feb 7, 2024 11.38 11.40 11.38 11.40 11.40 9
Feb 6, 2024 11.49 11.49 11.41 11.41 11.41 10
Feb 5, 2024 11.46 11.49 11.46 11.49 11.49 20
Feb 2, 2024 11.39 11.46 11.39 11.46 11.46 10
Feb 1, 2024 11.38 11.38 11.35 11.35 11.35 124
Jan 31, 2024 11.35 11.37 11.35 11.35 11.35 41
Jan 30, 2024 11.31 11.35 11.31 11.32 11.32 15
Jan 29, 2024 11.32 11.32 11.32 11.32 11.32 -
Jan 26, 2024 11.32 11.32 11.32 11.32 11.32 -
Jan 25, 2024 11.39 11.39 11.32 11.32 11.32 25
Jan 24, 2024 11.40 11.41 11.40 11.41 11.41 75
Jan 23, 2024 11.41 11.42 11.41 11.42 11.42 12
Jan 22, 2024 11.45 11.45 11.45 11.45 11.45 -
Jan 19, 2024 11.43 11.43 11.40 11.43 11.43 8
Jan 18, 2024 11.46 11.46 11.46 11.46 11.46 -
Jan 17, 2024 11.45 11.46 11.45 11.46 11.46 5
Jan 16, 2024 11.32 11.40 11.32 11.40 11.40 2
Jan 12, 2024 11.28 11.28 11.28 11.28 11.28 -
Jan 11, 2024 11.34 11.34 11.34 11.34 11.34 -
Jan 10, 2024 11.35 11.36 11.35 11.36 11.36 10
Jan 9, 2024 11.35 11.35 11.33 11.33 11.33 2
Jan 8, 2024 11.38 11.38 11.37 11.37 11.37 26
Jan 5, 2024 11.28 11.28 11.28 11.28 11.28 -
Jan 4, 2024 11.30 11.30 11.30 11.30 11.30 -
Jan 3, 2024 11.35 11.36 11.33 11.33 11.33 16
Jan 2, 2024 11.23 11.34 11.23 11.34 11.34 108
Dec 29, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 28, 2023 11.22 11.31 11.22 11.30 11.30 332
Dec 27, 2023 11.22 11.24 11.22 11.23 11.23 249
Dec 26, 2023 11.27 11.27 11.22 11.22 11.22 1
Dec 22, 2023 11.23 11.27 11.23 11.27 11.27 343
Dec 21, 2023 11.34 11.36 11.33 11.34 11.34 94
Dec 20, 2023 11.29 11.34 11.29 11.33 11.33 802
Dec 19, 2023 11.37 11.37 11.29 11.29 11.29 143
Dec 18, 2023 11.34 11.34 11.34 11.34 11.34 22
Dec 15, 2023 11.40 11.40 11.40 11.40 11.40 106
Dec 14, 2023 11.57 11.57 11.57 11.57 11.57 6
Dec 13, 2023 11.73 11.73 11.73 11.73 11.73 6
Dec 12, 2023 11.85 11.85 11.84 11.84 11.84 76
Dec 11, 2023 11.79 11.79 11.79 11.79 11.79 28
Dec 8, 2023 11.73 11.73 11.73 11.73 11.73 1,735
Dec 7, 2023 11.81 11.81 11.74 11.74 11.74 23
Dec 6, 2023 11.81 11.82 11.81 11.82 11.82 22
Dec 5, 2023 11.77 11.79 11.74 11.79 11.79 145
Dec 4, 2023 11.64 11.75 11.64 11.75 11.75 9
Dec 1, 2023 11.74 11.74 11.60 11.60 11.60 25
Nov 30, 2023 11.69 11.76 11.69 11.76 11.76 149
Nov 29, 2023 11.72 11.72 11.69 11.69 11.69 6
Nov 28, 2023 11.72 11.72 11.68 11.68 11.68 5
Nov 27, 2023 11.71 11.71 11.67 11.67 11.67 6
Nov 24, 2023 11.72 11.75 11.70 11.70 11.70 11
Nov 23, 2023 11.72 11.72 11.72 11.72 11.72 4
Nov 22, 2023 11.74 11.74 11.71 11.71 11.71 4
Nov 21, 2023 11.67 11.67 11.64 11.65 11.65 2
Nov 20, 2023 11.79 11.79 11.71 11.71 11.71 2
Nov 17, 2023 11.83 11.83 11.79 11.79 11.79 16
Nov 16, 2023 11.76 11.87 11.72 11.87 11.87 18
Nov 15, 2023 11.81 11.81 11.70 11.72 11.72 535
Nov 14, 2023 11.86 11.90 11.83 11.84 11.84 17
Nov 13, 2023 11.89 11.91 11.85 11.86 11.86 58
Nov 10, 2023 11.90 11.90 11.89 11.89 11.89 4
Nov 9, 2023 11.99 11.99 11.91 11.96 11.96 63
Nov 8, 2023 11.97 11.99 11.95 11.99 11.99 68
Nov 7, 2023 11.90 11.98 11.90 11.97 11.97 78
Nov 6, 2023 11.86 11.86 11.84 11.86 11.86 26
Nov 3, 2023 11.86 11.88 11.84 11.85 11.85 13
Nov 2, 2023 11.88 11.90 11.86 11.86 11.86 44
Nov 1, 2023 11.82 11.84 11.82 11.83 11.83 16
Oct 31, 2023 11.83 11.88 11.82 11.82 11.82 55
Oct 30, 2023 11.81 11.84 11.81 11.84 11.84 105
Oct 27, 2023 11.83 11.83 11.81 11.82 11.82 566
Oct 26, 2023 11.85 11.85 11.82 11.84 11.84 496
Oct 25, 2023 11.85 11.85 11.82 11.84 11.84 335
Oct 24, 2023 11.82 11.86 11.79 11.84 11.84 147
Oct 23, 2023 11.72 11.82 11.72 11.82 11.82 13
Oct 20, 2023 11.72 11.72 11.72 11.72 11.72 -
Oct 19, 2023 11.66 11.66 11.66 11.66 11.66 5
Oct 18, 2023 11.58 11.66 11.58 11.66 11.66 6
Oct 17, 2023 11.60 11.60 11.60 11.60 11.60 -
Oct 16, 2023 11.53 11.56 11.52 11.55 11.55 31
Oct 13, 2023 11.52 11.52 11.50 11.50 11.50 1
Oct 12, 2023 11.57 11.57 11.57 11.57 11.57 4
Oct 11, 2023 11.53 11.53 11.53 11.53 11.53 -
Oct 10, 2023 11.51 11.51 11.47 11.47 11.47 7
Oct 9, 2023 11.48 11.48 11.42 11.42 11.42 7
Oct 6, 2023 11.58 11.58 11.56 11.56 11.56 1
Oct 5, 2023 11.58 11.60 11.58 11.58 11.58 12
Oct 4, 2023 11.57 11.57 11.57 11.57 11.57 4
Oct 3, 2023 11.51 11.51 11.50 11.50 11.50 8
Oct 2, 2023 11.30 11.40 11.30 11.40 11.40 9
Sep 29, 2023 11.28 11.30 11.27 11.30 11.30 14
Sep 28, 2023 11.34 11.34 11.34 11.34 11.34 -
Sep 27, 2023 11.43 11.43 11.32 11.32 11.32 6
Sep 26, 2023 11.45 11.46 11.45 11.46 11.46 6
Sep 25, 2023 11.46 11.46 11.44 11.45 11.45 3
Sep 22, 2023 11.49 11.49 11.44 11.46 11.46 21
Sep 21, 2023 11.53 11.54 11.50 11.50 11.50 4
Sep 20, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 19, 2023 11.53 11.54 11.51 11.51 11.51 14
Sep 18, 2023 11.56 11.56 11.56 11.56 11.56 3
Sep 15, 2023 11.45 11.49 11.45 11.49 11.49 3
Sep 14, 2023 11.43 11.43 11.43 11.43 11.43 137
Sep 13, 2023 11.49 11.49 11.49 11.49 11.49 28
Sep 12, 2023 11.46 11.46 11.46 11.46 11.46 92
Sep 11, 2023 11.43 11.45 11.43 11.45 11.45 186
Sep 8, 2023 11.43 11.43 11.43 11.43 11.43 4
Sep 7, 2023 11.49 11.50 11.47 11.47 11.47 23
Sep 6, 2023 11.50 11.50 11.49 11.50 11.50 20
Sep 5, 2023 11.48 11.54 11.48 11.49 11.49 154
Sep 1, 2023 11.53 11.53 11.51 11.51 11.51 5
Aug 31, 2023 11.56 11.59 11.53 11.53 11.53 24
Aug 30, 2023 11.57 11.57 11.57 11.57 11.57 -
Aug 29, 2023 11.56 11.58 11.52 11.52 11.52 21
Aug 28, 2023 11.60 11.60 11.60 11.60 11.60 -
Aug 25, 2023 11.59 11.59 11.54 11.54 11.54 29
Aug 24, 2023 11.59 11.59 11.57 11.57 11.57 4
Aug 23, 2023 11.57 11.60 11.52 11.52 11.52 46
Aug 22, 2023 11.57 11.57 11.53 11.53 11.53 18
Aug 21, 2023 11.58 11.58 11.57 11.57 11.57 8
Aug 18, 2023 11.58 11.58 11.57 11.57 11.57 8
Aug 17, 2023 11.51 11.52 11.51 11.52 11.52 4
Aug 16, 2023 11.48 11.55 11.48 11.55 11.55 10
Aug 15, 2023 11.47 11.48 11.46 11.48 11.48 14
Aug 14, 2023 11.43 11.43 11.43 11.43 11.43 8
Aug 11, 2023 11.41 11.46 11.41 11.42 11.42 4
Aug 10, 2023 11.23 11.30 11.23 11.30 11.30 12
Aug 9, 2023 11.20 11.21 11.20 11.21 11.21 21
Aug 8, 2023 11.22 11.27 11.21 11.25 11.25 13
Aug 7, 2023 11.17 11.17 11.17 11.17 11.17 -
Aug 4, 2023 11.16 11.17 11.15 11.16 11.16 34
Aug 3, 2023 11.21 11.21 11.21 11.21 11.21 -
Aug 2, 2023 11.16 11.26 11.16 11.26 11.26 35
Aug 1, 2023 11.20 11.23 11.19 11.23 11.23 41
Jul 31, 2023 11.23 11.23 11.15 11.15 11.15 5
Jul 28, 2023 11.21 11.24 11.21 11.24 11.24 8
Jul 27, 2023 11.18 11.19 11.13 11.19 11.19 24
Jul 26, 2023 11.16 11.24 11.15 11.21 11.21 44
Jul 25, 2023 11.15 11.21 11.13 11.13 11.13 238
Jul 24, 2023 11.21 11.21 11.15 11.15 11.15 2
Jul 21, 2023 11.17 11.22 11.17 11.22 11.22 15
Jul 20, 2023 11.18 11.22 11.18 11.22 11.22 2
Jul 19, 2023 11.22 11.25 11.22 11.25 11.25 234
Jul 18, 2023 11.33 11.35 11.30 11.30 11.30 131
Jul 17, 2023 11.28 11.32 11.26 11.28 11.28 38
Jul 14, 2023 11.18 11.27 11.18 11.27 11.27 2,141
Jul 13, 2023 11.27 11.28 11.17 11.17 11.17 3
Jul 12, 2023 11.41 11.41 11.27 11.27 11.27 12
Jul 11, 2023 11.53 11.54 11.41 11.41 11.41 22
Jul 10, 2023 11.69 11.69 11.56 11.56 11.56 33
Jul 7, 2023 11.72 11.72 11.65 11.66 11.66 16
Jul 6, 2023 11.61 11.80 11.61 11.73 11.73 27
Jul 5, 2023 11.61 11.61 11.61 11.61 11.61 -
Jul 3, 2023 11.71 11.71 11.69 11.69 11.69 3
Jun 30, 2023 11.69 11.72 11.69 11.72 11.72 8
Jun 29, 2023 11.77 11.78 11.75 11.75 11.75 25
Jun 28, 2023 11.85 11.86 11.77 11.77 11.77 20
Jun 27, 2023 11.77 11.83 11.77 11.83 11.83 11
Jun 26, 2023 11.77 11.77 11.72 11.72 11.72 139
Jun 23, 2023 11.76 11.87 11.75 11.81 11.81 302
Jun 22, 2023 11.71 11.71 11.65 11.67 11.67 17
Jun 21, 2023 11.73 11.76 11.69 11.69 11.69 115
Jun 20, 2023 11.60 11.73 11.60 11.73 11.73 33
Jun 16, 2023 11.55 11.55 11.55 11.55 11.55 100
Jun 15, 2023 11.55 11.55 11.47 11.47 11.47 60
Jun 14, 2023 11.45 11.51 11.43 11.51 11.51 108
Jun 13, 2023 11.66 11.66 11.50 11.50 11.50 894
Jun 12, 2023 11.59 11.61 11.59 11.61 11.61 64
Jun 9, 2023 11.62 11.62 11.56 11.57 11.57 2,033
Jun 8, 2023 11.77 11.77 11.75 11.75 11.75 21
Jun 7, 2023 11.80 11.82 11.80 11.82 11.82 145
Jun 6, 2023 11.87 11.87 11.87 11.87 11.87 -
Jun 5, 2023 11.79 11.82 11.79 11.82 11.82 1
Jun 2, 2023 11.82 11.83 11.81 11.81 11.81 3
Jun 1, 2023 11.87 11.91 11.86 11.90 11.90 51
May 31, 2023 12.01 12.01 11.87 11.87 11.87 4
May 30, 2023 11.90 12.01 11.90 12.01 12.01 8
May 26, 2023 11.82 11.90 11.82 11.90 11.90 4
May 25, 2023 11.79 11.85 11.79 11.85 11.85 10
May 24, 2023 11.81 11.81 11.81 11.81 11.81 -
May 23, 2023 11.80 11.86 11.79 11.80 11.80 469
May 22, 2023 11.78 11.79 11.76 11.79 11.79 97
May 19, 2023 11.75 11.76 11.71 11.76 11.76 12
May 18, 2023 11.70 11.77 11.70 11.77 11.77 15
May 17, 2023 11.69 11.71 11.68 11.68 11.68 28
May 16, 2023 11.59 11.65 11.59 11.65 11.65 10
May 15, 2023 11.58 11.58 11.53 11.53 11.53 4
May 12, 2023 11.60 11.60 11.60 11.60 11.60 -
May 11, 2023 11.49 11.65 11.49 11.65 11.65 2
May 10, 2023 11.48 11.54 11.48 11.54 11.54 5
May 9, 2023 11.57 11.59 11.57 11.59 11.59 1
May 8, 2023 11.58 11.58 11.55 11.55 11.55 1
May 5, 2023 11.76 11.76 11.65 11.65 11.65 17
May 4, 2023 11.88 11.88 11.78 11.78 11.78 86
May 3, 2023 11.89 11.93 11.88 11.88 11.88 63
May 2, 2023 11.79 11.89 11.76 11.89 11.89 15
May 1, 2023 11.79 11.79 11.79 11.79 11.79 -
Apr 28, 2023 11.78 11.80 11.76 11.76 11.76 101
Apr 27, 2023 11.72 11.72 11.71 11.71 11.71 2
Apr 26, 2023 11.73 11.77 11.72 11.77 11.77 16