COMEX - Delayed Quote USD

Silver Jul 24 (SI=F)

29.78 +1.08 (+3.76%)
As of 1:46 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 15, 2024 28.85 29.81 28.67 29.78 29.78 99,530
May 14, 2024 28.27 28.61 28.11 28.49 28.49 253
May 13, 2024 28.06 28.34 28.03 28.22 28.22 253
May 10, 2024 28.59 28.59 28.23 28.27 28.27 75
May 9, 2024 27.60 28.20 27.60 28.13 28.13 333
May 8, 2024 27.26 27.42 27.26 27.36 27.36 123
May 7, 2024 27.30 27.44 27.28 27.30 27.30 74
May 6, 2024 26.95 27.39 26.95 27.37 27.37 48
May 3, 2024 26.63 26.78 26.16 26.44 26.44 194
May 2, 2024 26.72 26.80 26.03 26.58 26.58 277
May 1, 2024 26.28 26.94 26.28 26.49 26.49 387
Apr 30, 2024 27.16 27.17 26.30 26.39 26.39 1,881
Apr 29, 2024 27.20 27.44 26.96 27.37 27.37 11,787
Apr 26, 2024 27.24 27.24 27.24 27.24 27.24 68,254
Apr 25, 2024 27.34 27.34 27.34 27.34 27.34 29
Apr 24, 2024 27.14 27.32 27.13 27.32 27.32 4
Apr 23, 2024 27.14 27.41 27.14 27.33 27.33 15
Apr 22, 2024 27.21 27.21 27.21 27.21 27.21 -
Apr 19, 2024 28.50 28.81 28.22 28.81 28.81 15
Apr 18, 2024 28.33 28.33 28.33 28.33 28.33 -
Apr 17, 2024 28.51 28.51 28.31 28.35 28.35 9
Apr 16, 2024 28.35 28.35 28.24 28.32 28.32 76
Apr 15, 2024 28.25 28.65 27.77 28.65 28.65 61
Apr 12, 2024 28.51 29.81 28.25 28.25 28.25 354
Apr 11, 2024 28.13 28.51 28.00 28.18 28.18 536
Apr 10, 2024 27.76 27.99 27.76 27.96 27.96 5
Apr 9, 2024 28.12 28.12 27.89 27.89 27.89 66
Apr 8, 2024 27.81 27.93 27.71 27.71 27.71 6
Apr 5, 2024 26.49 27.41 26.49 27.40 27.40 39
Apr 4, 2024 27.23 27.27 26.79 27.14 27.14 23
Apr 3, 2024 26.25 27.07 26.21 26.94 26.94 104
Apr 2, 2024 25.30 25.85 25.27 25.80 25.80 59
Apr 1, 2024 25.25 25.34 24.81 24.95 24.95 44
Mar 28, 2024 24.68 24.91 24.68 24.80 24.80 20
Mar 27, 2024 24.42 24.63 24.42 24.63 24.63 215
Mar 26, 2024 24.64 24.65 24.48 24.48 24.48 663
Mar 25, 2024 24.82 24.84 24.72 24.75 24.75 69
Mar 22, 2024 24.75 24.75 24.66 24.69 24.69 20
Mar 21, 2024 25.63 25.74 24.85 24.85 24.85 69
Mar 20, 2024 24.93 24.93 24.93 24.93 24.93 75
Mar 19, 2024 25.17 25.17 24.94 24.96 24.96 20
Mar 18, 2024 25.16 25.25 25.09 25.09 25.09 26
Mar 15, 2024 24.83 25.42 24.83 25.20 25.20 48
Mar 14, 2024 24.88 24.98 24.87 24.87 24.87 20
Mar 13, 2024 24.22 24.96 24.22 24.96 24.96 37
Mar 12, 2024 24.47 24.50 24.19 24.19 24.19 42
Mar 11, 2024 24.39 24.51 24.37 24.51 24.51 172
Mar 8, 2024 24.50 24.50 24.30 24.34 24.34 115
Mar 7, 2024 24.17 24.51 24.14 24.37 24.37 187
Mar 6, 2024 23.64 24.27 23.59 24.27 24.27 129
Mar 5, 2024 23.70 24.20 23.67 23.76 23.76 559
Mar 4, 2024 23.16 23.93 23.07 23.78 23.78 996
Mar 1, 2024 22.66 23.25 22.57 23.15 23.15 964
Feb 29, 2024 22.44 22.77 22.30 22.67 22.67 517
Feb 28, 2024 22.44 22.50 22.25 22.41 22.41 5,854
Feb 27, 2024 22.52 22.52 22.52 22.52 22.52 38,667
Feb 26, 2024 22.59 22.59 22.52 22.52 22.52 10
Feb 23, 2024 22.97 22.97 22.97 22.97 22.97 39
Feb 22, 2024 22.76 22.76 22.76 22.76 22.76 -
Feb 21, 2024 23.19 23.19 22.85 22.85 22.85 8
Feb 20, 2024 23.15 23.15 23.11 23.11 23.11 6
Feb 16, 2024 23.44 23.44 23.44 23.44 23.44 -
Feb 15, 2024 22.61 22.92 22.61 22.91 22.91 6
Feb 14, 2024 22.03 22.33 22.00 22.33 22.33 8
Feb 13, 2024 22.10 22.10 22.10 22.10 22.10 -
Feb 12, 2024 22.65 22.73 22.65 22.71 22.71 8
Feb 9, 2024 22.41 22.57 22.41 22.53 22.53 7
Feb 8, 2024 22.49 22.57 22.30 22.57 22.57 154
Feb 7, 2024 22.34 22.41 22.28 22.28 22.28 69
Feb 6, 2024 22.45 22.45 22.33 22.39 22.39 405
Feb 5, 2024 22.49 22.49 22.28 22.33 22.33 36
Feb 2, 2024 23.13 23.16 22.56 22.70 22.70 20
Feb 1, 2024 22.88 23.13 22.55 23.13 23.13 12
Jan 31, 2024 23.05 23.05 23.05 23.05 23.05 -
Jan 30, 2024 23.20 23.27 23.07 23.11 23.11 78
Jan 29, 2024 23.09 23.20 23.09 23.14 23.14 333
Jan 26, 2024 22.76 22.84 22.75 22.75 22.75 111
Jan 25, 2024 22.87 22.87 22.81 22.81 22.81 48
Jan 24, 2024 22.85 22.91 22.75 22.75 22.75 46
Jan 23, 2024 22.33 22.33 22.33 22.33 22.33 -
Jan 22, 2024 22.00 22.16 21.92 22.16 22.16 28
Jan 19, 2024 22.51 22.57 22.51 22.57 22.57 2
Jan 18, 2024 22.64 22.67 22.59 22.67 22.67 5
Jan 17, 2024 22.91 22.91 22.51 22.52 22.52 17
Jan 16, 2024 22.93 22.93 22.93 22.93 22.93 -
Jan 12, 2024 22.83 23.38 22.83 23.16 23.16 44
Jan 11, 2024 22.96 23.08 22.53 22.54 22.54 109
Jan 10, 2024 23.00 23.00 22.80 22.88 22.88 10
Jan 9, 2024 23.14 23.14 22.90 22.90 22.90 19
Jan 8, 2024 22.99 23.12 22.83 23.12 23.12 53
Jan 5, 2024 23.07 23.12 22.86 23.12 23.12 5
Jan 4, 2024 22.93 23.05 22.70 22.99 22.99 24
Jan 3, 2024 23.26 23.26 22.93 22.95 22.95 458
Jan 2, 2024 23.84 24.07 23.73 23.73 23.73 20
Dec 29, 2023 23.89 23.89 23.56 23.85 23.85 20
Dec 28, 2023 24.34 24.42 24.00 24.13 24.13 203
Dec 27, 2023 24.24 24.38 24.15 24.38 24.38 540
Dec 26, 2023 24.28 24.28 24.09 24.14 24.14 227
Dec 22, 2023 24.52 24.58 24.17 24.29 24.29 81
Dec 21, 2023 24.33 24.37 24.31 24.31 24.31 89
Dec 20, 2023 24.08 24.39 23.97 24.35 24.35 928
Dec 19, 2023 23.97 24.07 23.96 24.04 24.04 32
Dec 18, 2023 23.83 23.83 23.82 23.83 23.83 76
Dec 15, 2023 24.00 24.01 23.87 23.87 23.87 4
Dec 14, 2023 23.76 24.20 23.76 24.10 24.10 125
Dec 13, 2023 22.81 23.67 22.52 22.64 22.64 89
Dec 12, 2023 22.78 22.78 22.73 22.73 22.73 3
Dec 11, 2023 23.05 23.05 22.75 22.77 22.77 54
Dec 8, 2023 23.82 23.82 22.97 22.97 22.97 164
Dec 7, 2023 23.92 23.93 23.73 23.73 23.73 107
Dec 6, 2023 24.18 24.35 23.89 23.89 23.89 76
Dec 5, 2023 24.56 24.66 24.00 24.20 24.20 369
Dec 4, 2023 25.59 25.93 24.45 24.56 24.56 194
Dec 1, 2023 25.40 25.57 25.16 25.50 25.50 491
Nov 30, 2023 25.03 25.33 24.97 25.29 25.29 882
Nov 29, 2023 25.05 25.31 24.85 25.07 25.07 5,716
Nov 28, 2023 24.93 24.93 24.93 24.93 24.93 59,633
Nov 27, 2023 24.81 24.85 24.67 24.67 24.67 14
Nov 24, 2023 24.32 24.33 24.26 24.33 24.33 4
Nov 22, 2023 23.67 23.67 23.67 23.67 23.67 37
Nov 21, 2023 23.76 23.84 23.76 23.84 23.84 11
Nov 20, 2023 23.46 23.58 23.46 23.58 23.58 2
Nov 17, 2023 23.91 24.16 23.81 23.81 23.81 37
Nov 16, 2023 23.58 23.90 23.58 23.89 23.89 7
Nov 15, 2023 23.49 23.49 23.49 23.49 23.49 -
Nov 14, 2023 22.33 23.17 22.26 23.08 23.08 282
Nov 13, 2023 22.08 22.30 22.01 22.30 22.30 4
Nov 10, 2023 22.62 22.62 22.22 22.22 22.22 33
Nov 9, 2023 22.52 22.92 22.50 22.83 22.83 73
Nov 8, 2023 22.33 22.74 22.33 22.65 22.65 95
Nov 7, 2023 22.77 22.77 22.50 22.51 22.51 42
Nov 6, 2023 23.15 23.15 23.15 23.15 23.15 5
Nov 3, 2023 23.20 23.20 23.20 23.20 23.20 16
Nov 2, 2023 22.75 22.75 22.75 22.75 22.75 31
Nov 1, 2023 22.65 23.01 22.64 22.68 22.68 68
Oct 31, 2023 23.30 23.31 22.84 22.84 22.84 85
Oct 30, 2023 23.16 23.57 23.09 23.28 23.28 208
Oct 27, 2023 22.77 22.77 22.77 22.77 22.77 68
Oct 26, 2023 22.98 22.99 22.79 22.79 22.79 14
Oct 25, 2023 22.78 22.88 22.58 22.88 22.88 6
Oct 24, 2023 22.85 22.98 22.85 22.98 22.98 2
Oct 23, 2023 23.23 23.24 23.07 23.07 23.07 5
Oct 20, 2023 23.56 23.63 23.35 23.35 23.35 7
Oct 19, 2023 22.77 22.89 22.77 22.89 22.89 9
Oct 18, 2023 22.79 22.94 22.76 22.94 22.94 8
Oct 17, 2023 22.70 22.86 22.65 22.86 22.86 22
Oct 16, 2023 22.60 22.61 22.60 22.61 22.61 2
Oct 13, 2023 22.48 22.73 22.48 22.73 22.73 13
Oct 12, 2023 22.07 22.19 21.79 21.79 21.79 20
Oct 11, 2023 21.96 21.96 21.96 21.96 21.96 3
Oct 10, 2023 21.85 21.86 21.72 21.78 21.78 12
Oct 9, 2023 21.74 21.74 21.74 21.74 21.74 -
Oct 6, 2023 20.99 21.54 20.92 21.54 21.54 15
Oct 5, 2023 21.08 21.08 20.85 20.85 20.85 117
Oct 4, 2023 21.18 21.18 20.76 20.96 20.96 30
Oct 3, 2023 20.98 21.18 20.78 21.18 21.18 34
Oct 2, 2023 22.17 22.17 21.22 21.22 21.22 131
Sep 29, 2023 22.77 23.46 22.24 22.24 22.24 120
Sep 28, 2023 22.55 22.61 22.40 22.51 22.51 120
Sep 27, 2023 22.48 22.48 22.48 22.48 22.48 421
Sep 26, 2023 22.95 22.95 22.95 22.95 22.95 1
Sep 25, 2023 23.59 23.61 23.15 23.15 23.15 66
Sep 22, 2023 23.70 23.70 23.60 23.60 23.60 28
Sep 21, 2023 23.03 23.44 23.03 23.44 23.44 64
Sep 20, 2023 23.35 23.58 23.35 23.58 23.58 1
Sep 19, 2023 23.19 23.19 23.19 23.19 23.19 -
Sep 18, 2023 23.23 23.23 23.23 23.23 23.23 8
Sep 15, 2023 22.71 23.18 22.71 23.13 23.13 34
Sep 14, 2023 22.61 22.75 22.58 22.75 22.75 42
Sep 13, 2023 22.83 22.92 22.82 22.91 22.91 10
Sep 12, 2023 22.94 23.13 22.93 23.13 23.13 59
Sep 11, 2023 22.92 23.14 22.92 23.10 23.10 138
Sep 8, 2023 23.10 23.15 22.89 22.89 22.89 28
Sep 7, 2023 23.09 23.13 22.91 22.95 22.95 97
Sep 6, 2023 23.51 23.62 23.14 23.21 23.21 357
Sep 5, 2023 24.20 24.33 23.53 23.56 23.56 150
Sep 1, 2023 24.49 24.84 24.20 24.23 24.23 229
Aug 31, 2023 24.67 24.70 24.45 24.47 24.47 738
Aug 30, 2023 24.78 25.06 24.57 24.73 24.73 7,105
Aug 29, 2023 24.78 24.78 24.78 24.78 24.78 52,924
Aug 28, 2023 24.24 24.24 24.24 24.24 24.24 11
Aug 25, 2023 24.08 24.22 24.08 24.22 24.22 11
Aug 24, 2023 24.28 24.31 24.21 24.21 24.21 6
Aug 23, 2023 24.36 24.36 24.36 24.36 24.36 2
Aug 22, 2023 23.34 23.42 23.34 23.42 23.42 2
Aug 21, 2023 22.78 23.30 22.78 23.30 23.30 3
Aug 18, 2023 22.69 22.69 22.69 22.69 22.69 -
Aug 17, 2023 22.60 22.95 22.60 22.67 22.67 27
Aug 16, 2023 22.66 22.66 22.48 22.48 22.48 7
Aug 15, 2023 22.45 22.59 22.45 22.59 22.59 11
Aug 14, 2023 22.41 22.64 22.41 22.64 22.64 21
Aug 11, 2023 22.67 22.67 22.67 22.67 22.67 5
Aug 10, 2023 22.75 22.75 22.75 22.75 22.75 5
Aug 9, 2023 22.65 22.65 22.65 22.65 22.65 5
Aug 8, 2023 22.96 22.97 22.72 22.72 22.72 5
Aug 7, 2023 23.48 23.48 23.07 23.14 23.14 50
Aug 4, 2023 23.60 23.63 23.38 23.62 23.62 62
Aug 3, 2023 23.58 23.61 23.43 23.59 23.59 56
Aug 2, 2023 24.15 24.15 23.75 23.75 23.75 8
Aug 1, 2023 24.58 24.58 24.18 24.21 24.21 11
Jul 31, 2023 24.21 24.85 24.21 24.85 24.85 169
Jul 28, 2023 24.23 24.37 24.22 24.37 24.37 78
Jul 27, 2023 24.24 24.24 24.24 24.24 24.24 96
Jul 26, 2023 24.60 24.83 24.60 24.83 24.83 15
Jul 25, 2023 24.55 24.74 24.55 24.68 24.68 65
Jul 24, 2023 24.44 24.44 24.44 24.44 24.44 10
Jul 21, 2023 24.70 24.70 24.70 24.70 24.70 -
Jul 20, 2023 25.28 25.28 24.81 24.81 24.81 215
Jul 19, 2023 25.25 25.25 25.05 25.22 25.22 7
Jul 18, 2023 24.97 25.10 24.97 25.08 25.08 657
Jul 17, 2023 24.92 24.92 24.84 24.84 24.84 16
Jul 14, 2023 24.91 25.01 24.80 25.01 25.01 54
Jul 13, 2023 24.30 24.82 24.30 24.77 24.77 138
Jul 12, 2023 23.14 24.12 23.14 24.12 24.12 145
Jul 11, 2023 23.23 23.31 23.09 23.09 23.09 371
Jul 10, 2023 23.05 23.15 22.76 23.15 23.15 126
Jul 7, 2023 22.86 23.11 22.86 23.09 23.09 44
Jul 6, 2023 23.16 23.24 22.69 22.69 22.69 81
Jul 5, 2023 22.92 23.32 22.92 23.20 23.20 236
Jul 3, 2023 22.76 23.00 22.70 22.90 22.90 305
Jun 30, 2023 22.53 22.81 22.34 22.81 22.81 544
Jun 29, 2023 22.75 22.91 22.30 22.59 22.59 6,994
Jun 28, 2023 22.86 22.87 22.86 22.87 22.87 34,711
Jun 27, 2023 22.94 22.94 22.94 22.94 22.94 1
Jun 26, 2023 22.81 22.85 22.81 22.81 22.81 6
Jun 23, 2023 22.33 22.33 22.33 22.33 22.33 -
Jun 22, 2023 22.44 22.44 22.44 22.44 22.44 3
Jun 21, 2023 22.77 22.77 22.77 22.77 22.77 -
Jun 20, 2023 23.19 23.19 23.19 23.19 23.19 -
Jun 16, 2023 24.08 24.08 24.08 24.08 24.08 -
Jun 15, 2023 23.89 23.89 23.89 23.89 23.89 1
Jun 14, 2023 24.04 24.04 24.04 24.04 24.04 -
Jun 13, 2023 23.76 23.76 23.76 23.76 23.76 -
Jun 12, 2023 24.28 24.28 23.99 23.99 23.99 1
Jun 9, 2023 24.39 24.39 24.33 24.33 24.33 3
Jun 8, 2023 23.52 24.26 23.52 24.26 24.26 4
Jun 7, 2023 23.44 23.44 23.44 23.44 23.44 -
Jun 6, 2023 23.57 23.57 23.57 23.57 23.57 62
Jun 5, 2023 23.53 23.53 23.53 23.53 23.53 -
Jun 2, 2023 23.84 23.84 23.64 23.64 23.64 6
Jun 1, 2023 23.88 23.88 23.88 23.88 23.88 92
May 31, 2023 23.33 23.58 23.33 23.47 23.47 13
May 30, 2023 23.28 23.37 22.93 23.13 23.13 687
May 26, 2023 23.13 23.24 23.11 23.24 23.24 282
May 25, 2023 22.87 22.99 22.79 22.79 22.79 23
May 24, 2023 23.43 23.48 23.07 23.11 23.11 13
May 23, 2023 23.50 23.63 23.15 23.47 23.47 176
May 22, 2023 23.67 23.72 23.67 23.72 23.72 27
May 19, 2023 23.92 23.95 23.92 23.92 23.92 64
May 18, 2023 23.47 23.58 23.38 23.50 23.50 123
May 17, 2023 23.58 23.82 23.58 23.75 23.75 20
May 16, 2023 23.91 24.02 23.74 23.74 23.74 9
May 15, 2023 24.07 24.14 23.92 24.13 24.13 96