Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 15 mins

S&P Futures
4,164.50
+34.00(+0.82%)
Dow Futures
34,226.00
+231.00(+0.68%)
Nasdaq Futures
12,711.75
+166.50(+1.33%)
Russell 2000 Futures
1,964.80
+14.90(+0.76%)
Crude Oil
77.72
-0.75(-0.96%)
Gold
1,899.60
+8.90(+0.47%)

Advertisement

E-mini Silver Futures,Mar-2023 (QI=F)

COMEX - COMEX Delayed Price. Currency in USD

22.475

+0.050

(+0.22%)

As of 09:05AM EST. Market open.

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	22.337	22.638	22.288	22.475	22.475	134
Feb 08, 2023	11.026	11.064	11.012	11.063	11.063	212
Feb 07, 2023	11.092	11.155	11.068	11.085	11.085	212
Feb 06, 2023	11.061	11.108	11.061	11.098	11.098	14
Feb 05, 2023	-	-	-	-	-	-
Feb 03, 2023	10.960	11.040	10.960	11.040	11.040	8
Feb 02, 2023	10.904	10.964	10.904	10.964	10.964	161
Feb 01, 2023	10.837	10.914	10.834	10.904	10.904	560
Jan 31, 2023	10.885	10.885	10.863	10.868	10.868	652
Jan 30, 2023	10.768	10.831	10.755	10.831	10.831	304
Jan 29, 2023	-	-	-	-	-	-
Jan 27, 2023	10.758	10.758	10.738	10.747	10.747	10
Jan 26, 2023	10.814	10.814	10.760	10.760	10.760	4
Jan 25, 2023	10.757	10.822	10.757	10.819	10.819	6
Jan 24, 2023	10.674	10.755	10.674	10.743	10.743	36
Jan 23, 2023	10.712	10.714	10.665	10.691	10.691	34
Jan 22, 2023	-	-	-	-	-	-
Jan 20, 2023	10.738	10.750	10.714	10.721	10.721	65
Jan 19, 2023	10.741	10.764	10.727	10.727	10.727	15
Jan 18, 2023	10.668	10.725	10.664	10.725	10.725	29
Jan 17, 2023	10.710	10.741	10.659	10.668	10.668	11
Jan 16, 2023	10.710	10.736	10.710	10.736	10.736	-
Jan 15, 2023	-	-	-	-	-	-
Jan 13, 2023	10.691	10.691	10.691	10.691	10.691	-
Jan 12, 2023	10.781	10.781	10.750	10.750	10.750	1
Jan 11, 2023	10.751	10.757	10.751	10.757	10.757	9
Jan 10, 2023	10.657	10.742	10.657	10.742	10.742	4
Jan 09, 2023	10.616	10.646	10.616	10.646	10.646	15
Jan 08, 2023	-	-	-	-	-	-
Jan 06, 2023	10.787	10.835	10.650	10.668	10.668	15
Jan 05, 2023	10.722	10.813	10.705	10.813	10.813	15
Jan 04, 2023	10.646	10.733	10.623	10.722	10.722	34
Jan 03, 2023	10.531	10.646	10.503	10.646	10.646	60
Jan 02, 2023	-	-	-	-	-	-
Jan 01, 2023	-	-	-	-	-	-
Dec 30, 2022	10.526	10.526	10.526	10.526	10.526	-
Dec 29, 2022	10.559	10.559	10.559	10.559	10.559	-
Dec 28, 2022	10.517	10.523	10.517	10.523	10.523	4
Dec 27, 2022	10.498	10.498	10.486	10.486	10.486	2
Dec 26, 2022	-	-	-	-	-	-
Dec 25, 2022	-	-	-	-	-	-
Dec 23, 2022	10.509	10.509	10.505	10.505	10.505	4
Dec 22, 2022	10.462	10.495	10.462	10.495	10.495	1
Dec 21, 2022	10.533	10.533	10.460	10.460	10.460	2
Dec 20, 2022	10.556	10.556	10.536	10.536	10.536	2
Dec 19, 2022	10.503	10.503	10.503	10.503	10.503	1
Dec 18, 2022	-	-	-	-	-	-
Dec 16, 2022	10.510	10.510	10.491	10.491	10.491	12
Dec 15, 2022	10.391	10.487	10.391	10.487	10.487	346
Dec 14, 2022	10.397	10.397	10.397	10.397	10.397	49
Dec 13, 2022	10.405	10.405	10.405	10.405	10.405	240
Dec 12, 2022	10.544	10.544	10.528	10.528	10.528	76
Dec 11, 2022	-	-	-	-	-	-
Dec 09, 2022	10.524	10.524	10.504	10.521	10.521	120
Dec 08, 2022	10.529	10.529	10.500	10.520	10.520	12
Dec 07, 2022	10.498	10.564	10.498	10.529	10.529	63
Dec 06, 2022	10.493	10.495	10.493	10.495	10.495	4
Dec 05, 2022	10.421	10.448	10.420	10.448	10.448	5
Dec 04, 2022	-	-	-	-	-	-
Dec 02, 2022	10.243	10.307	10.243	10.307	10.307	32
Dec 01, 2022	10.247	10.247	10.238	10.243	10.243	15
Nov 30, 2022	10.289	10.289	10.250	10.256	10.256	64
Nov 29, 2022	10.344	10.352	10.330	10.351	10.351	6
Nov 28, 2022	10.352	10.394	10.351	10.379	10.379	179
Nov 27, 2022	-	-	-	-	-	-
Nov 25, 2022	10.367	10.367	10.283	10.283	10.283	12
Nov 23, 2022	10.444	10.444	10.347	10.347	10.347	198
Nov 22, 2022	10.465	10.466	10.437	10.437	10.437	38
Nov 21, 2022	10.509	10.545	10.509	10.523	10.523	11
Nov 20, 2022	-	-	-	-	-	-
Nov 18, 2022	10.503	10.550	10.503	10.542	10.542	33
Nov 17, 2022	10.497	10.518	10.497	10.509	10.509	3
Nov 16, 2022	10.373	10.422	10.372	10.412	10.412	39
Nov 15, 2022	10.363	10.363	10.340	10.363	10.363	44
Nov 14, 2022	10.271	10.374	10.271	10.362	10.362	36
Nov 13, 2022	-	-	-	-	-	-
Nov 11, 2022	10.285	10.285	10.265	10.265	10.265	14
Nov 10, 2022	10.396	10.399	10.307	10.307	10.307	34
Nov 09, 2022	10.398	10.418	10.398	10.413	10.413	6
Nov 08, 2022	10.275	10.331	10.275	10.330	10.330	42
Nov 07, 2022	10.255	10.259	10.241	10.259	10.259	16
Nov 05, 2022	-	-	-	-	-	-
Nov 03, 2022	10.281	10.281	10.200	10.200	10.200	41
Nov 02, 2022	10.300	10.376	10.300	10.325	10.325	23
Nov 01, 2022	10.245	10.294	10.220	10.270	10.270	66
Oct 31, 2022	10.256	10.256	10.200	10.245	10.245	100
Oct 30, 2022	10.317	10.330	10.291	10.291	10.291	28
Oct 29, 2022	-	-	-	-	-	-
Oct 27, 2022	10.281	10.319	10.281	10.319	10.319	17
Oct 26, 2022	10.345	10.345	10.254	10.259	10.259	9
Oct 25, 2022	10.389	10.389	10.358	10.358	10.358	4
Oct 24, 2022	10.369	10.369	10.369	10.369	10.369	-
Oct 23, 2022	10.413	10.420	10.401	10.411	10.411	5
Oct 22, 2022	-	-	-	-	-	-
Oct 20, 2022	10.484	10.484	10.392	10.392	10.392	37
Oct 19, 2022	10.459	10.459	10.459	10.459	10.459	-
Oct 18, 2022	10.417	10.417	10.413	10.415	10.415	7
Oct 17, 2022	10.390	10.457	10.390	10.457	10.457	5
Oct 16, 2022	10.401	10.407	10.380	10.394	10.394	78
Oct 15, 2022	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,164.50+34.00(+0.82%)

Dow Futures34,226.00+231.00(+0.68%)

Nasdaq Futures12,711.75+166.50(+1.33%)

Russell 2000 Futures1,964.80+14.90(+0.76%)

Crude Oil77.72-0.75(-0.96%)

Gold1,899.60+8.90(+0.47%)

E-mini Silver Futures,Mar-2023 (QI=F)

S&P Futures
4,164.50
+34.00(+0.82%)

Dow Futures
34,226.00
+231.00(+0.68%)

Nasdaq Futures
12,711.75
+166.50(+1.33%)

Russell 2000 Futures
1,964.80
+14.90(+0.76%)

Crude Oil
77.72
-0.75(-0.96%)

Gold
1,899.60
+8.90(+0.47%)