COMEX - Delayed Quote USD

E-mini Silver Futures,May-2025 (QI=F)

31.0125
-0.9625
(-3.01%)
As of 8:37:13 AM EDT. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Apr 4, 202531.950032.050030.900031.012531.0125400
Apr 3, 202511.335011.475011.335011.447511.447583
Apr 2, 202511.340011.350011.317511.335011.335083
Apr 1, 202511.367511.380011.340011.340011.340066
Mar 31, 202511.412511.457511.412511.417511.417591
Mar 28, 202511.367511.412511.347511.400011.400066
Mar 27, 202511.402511.415011.367511.367511.367572
Mar 26, 202511.415011.415011.382511.410011.410047
Mar 25, 202511.407511.415011.342511.415011.4150105
Mar 24, 202511.442511.442511.400011.400011.400024
Mar 21, 202511.495011.495011.442511.442511.442530
Mar 20, 202511.557511.557511.495011.495011.495020
Mar 19, 202511.607511.607511.557511.557511.5575100
Mar 18, 202511.575011.605011.562511.605011.605091
Mar 17, 202511.525011.525011.525011.525011.52505
Mar 14, 202511.605011.632511.575011.575011.575044
Mar 13, 202511.612511.612511.590011.600011.600027
Mar 12, 202511.602511.605011.570011.570011.57001,395
Mar 11, 202511.647511.647511.607511.607511.6075693
Mar 10, 202511.657511.685011.640011.685011.6850584
Mar 7, 202511.772511.775011.747511.762511.762531
Mar 6, 202511.780011.780011.730011.750011.750080
Mar 5, 202511.817511.817511.762511.775011.775084
Mar 4, 202511.775011.815011.775011.815011.8150124
Mar 3, 202511.690011.750011.685011.750011.7500199
Feb 28, 202511.725011.735011.687511.692511.692567
Feb 27, 202511.710011.717511.707511.707511.707548
Feb 26, 202511.700011.705011.700011.705011.70501
Feb 25, 202511.692511.692511.692511.692511.69251
Feb 24, 202511.660011.660011.660011.660011.6600-
Feb 21, 202511.647511.670011.647511.670011.67006
Feb 20, 202511.660011.667511.660011.667511.66753
Feb 19, 202511.637511.637511.620011.620011.620025
Feb 18, 202511.672511.672511.672511.672511.67251
Feb 14, 202511.670011.672511.670011.672511.67254
Feb 13, 202511.737511.737511.682511.682511.682520
Feb 12, 202511.637511.720011.637511.720011.720095
Feb 11, 202511.580011.615011.580011.615011.6150804
Feb 10, 202511.635011.635011.560011.560011.560024
Feb 7, 202511.660011.660011.635011.635011.6350210
Feb 6, 202511.705011.705011.662511.662511.6625428
Feb 5, 202511.675011.710011.675011.702511.7025471
Feb 4, 202511.775011.775011.685011.690011.690025
Feb 3, 202511.747511.757511.720011.755011.755074
Jan 31, 202511.770011.775011.757511.775011.775085
Jan 30, 202511.782511.795011.780011.795011.795044
Jan 29, 202511.815011.815011.795011.795011.795064
Jan 28, 202511.815011.815011.780011.780011.78004
Jan 27, 202511.820011.835011.820011.825011.825012
Jan 24, 202511.780011.780011.772511.772511.77253
Jan 23, 202511.765011.772511.765011.772511.77253
Jan 22, 202511.782511.782511.770011.770011.770021
Jan 21, 202511.797511.852511.797511.807511.8075105
Jan 17, 202511.737511.795011.737511.795011.795069
Jan 16, 202511.700011.735011.700011.730011.7300241
Jan 15, 202511.737511.740011.675011.675011.6750103
Jan 14, 202511.740011.767511.740011.765011.765040
Jan 13, 202511.777511.777511.737511.737511.737598
Jan 10, 202511.820011.820011.775011.785011.785043
Jan 9, 202511.810011.810011.765011.765011.76508
Jan 8, 202511.757511.802511.757511.800011.800087
Jan 7, 202511.785011.785011.770011.770011.770048
Jan 6, 202511.752511.770011.745011.770011.770043
Jan 3, 202511.757511.757511.747511.750011.750014
Jan 2, 202511.710011.742511.710011.742511.742521
Dec 31, 202411.832511.832511.832511.832511.8325-
Dec 30, 202411.885011.885011.820011.820011.8200580
Dec 27, 202411.897511.912511.882511.882511.8825104
Dec 26, 202411.915011.915011.915011.915011.9150-
Dec 24, 202411.865011.880011.845011.845011.8450173
Dec 23, 202411.837511.862511.815011.862511.862534
Dec 20, 202411.917511.920011.837511.837511.8375246
Dec 19, 202411.880011.915011.880011.915011.915036
Dec 18, 202411.800011.830011.800011.827511.827516
Dec 17, 202411.795011.795011.795011.795011.79502
Dec 16, 202411.725011.725011.725011.725011.725067
Dec 13, 202411.697511.697511.697511.697511.697590
Dec 12, 202411.700011.700011.700011.700011.700036
Dec 11, 202411.707511.707511.705011.705011.705078
Dec 10, 202411.745011.745011.745011.745011.74501,631
Dec 9, 202411.737511.737511.737511.737511.7375207
Dec 6, 202411.792511.792511.792511.792511.79256
Dec 5, 202411.655011.687511.655011.687511.687534
Dec 4, 202411.617511.617511.617511.617511.61751
Dec 3, 202411.637511.642511.632511.642511.6425282
Dec 2, 202411.667511.675011.667511.675011.67508
Nov 29, 202411.702511.702511.667511.675011.675078
Nov 27, 202411.697511.697511.697511.697511.6975-
Nov 26, 202411.667511.727511.667511.715011.715019
Nov 25, 202411.542511.657511.542511.650011.650046
Nov 22, 202411.605011.605011.542511.542511.542541
Nov 21, 202411.605011.605011.605011.605011.60509
Nov 20, 202411.645011.677511.645011.677511.6775305
Nov 19, 202411.697511.697511.645011.645011.6450273
Nov 18, 202411.662511.662511.662511.662511.66259
Nov 15, 202411.712511.720011.705011.705011.705089
Nov 14, 202411.737511.742511.737511.742511.74255
Nov 13, 202411.782511.782511.777511.777511.77751
Nov 12, 202411.770011.785011.770011.785011.785065
Nov 11, 202411.810011.810011.770011.770011.770010
Nov 8, 202411.757511.830011.757511.807511.807526
Nov 7, 202411.855011.855011.740011.740011.74007
Nov 6, 202411.992511.992511.897511.902511.902580
Nov 5, 202411.982511.995011.982511.995011.99501
Nov 4, 202411.982511.995011.982511.995011.99503
Nov 1, 202411.982511.990011.982511.990011.990016
Oct 31, 202411.995011.995011.982511.982511.982525
Oct 30, 202411.895011.922511.892511.922511.922518
Oct 29, 202411.915011.915011.867511.875011.875077
Oct 28, 202411.927511.927511.915011.915011.91503
Oct 25, 202411.865011.872511.865011.872511.87258
Oct 24, 202411.845011.870011.812511.870011.870077
Oct 23, 202411.895011.897511.882511.882511.882517
Oct 22, 202411.850011.850011.810011.817511.817570
Oct 21, 202411.887511.895011.855011.872511.872547
Oct 18, 202411.817511.900011.817511.900011.900012
Oct 17, 202411.912511.912511.860011.860011.860011
Oct 16, 202411.890011.890011.890011.890011.89009
Oct 15, 202411.820011.822511.810011.822511.822565
Oct 14, 202411.775011.785011.775011.785011.785010
Oct 11, 202411.747511.747511.725011.725011.72506
Oct 10, 202411.817511.817511.765011.765011.76508
Oct 9, 202411.805011.827511.802511.827511.827512
Oct 8, 202411.727511.787511.705011.787511.7875140
Oct 7, 202411.700011.720011.685011.720011.7200293
Oct 4, 202411.722511.745011.720011.722511.722519
Oct 3, 202411.745011.745011.730011.730011.73005
Oct 2, 202411.710011.712511.697511.712511.712539
Oct 1, 202411.765011.767511.765011.767511.767510
Sep 30, 202411.785011.797511.780011.780011.780012
Sep 27, 202411.757511.757511.757511.757511.7575-
Sep 26, 202411.842511.842511.802511.802511.80251
Sep 25, 202411.695011.805011.695011.805011.805018
Sep 24, 202411.667511.667511.645011.657511.657545
Sep 23, 202411.677511.677511.677511.677511.67751
Sep 20, 202411.750011.750011.735011.735011.73501
Sep 19, 202411.715011.745011.715011.745011.74504
Sep 18, 202411.780011.790011.762511.790011.790023
Sep 17, 202411.810011.822511.807511.815011.815014
Sep 16, 202411.800011.800011.800011.800011.80001
Sep 13, 202411.815011.815011.815011.815011.815025
Sep 12, 202411.927511.932511.872511.872511.8725111
Sep 11, 202411.970011.970011.970011.970011.970042
Sep 10, 202411.950011.950011.950011.950011.95002
Sep 9, 202411.962511.962511.962511.962511.9625765
Sep 6, 202411.887511.887511.887511.887511.8875765
Sep 5, 202411.805011.805011.805011.805011.80506
Sep 4, 202411.852511.857511.742511.800011.800058
Sep 3, 202411.740011.812511.740011.812511.81254
Aug 30, 202411.637511.740011.625011.740011.7400545
Aug 29, 202411.647511.647511.637511.637511.6375119
Aug 28, 202411.680011.680011.680011.680011.6800-
Aug 27, 202411.710011.710011.710011.710011.7100-
Aug 26, 202411.775011.775011.775011.775011.7750-
Aug 23, 202411.720011.720011.720011.720011.7200-
Aug 22, 202411.730011.782511.730011.782511.78252
Aug 21, 202411.695011.717511.695011.717511.7175353
Aug 20, 202411.692511.692511.677511.677511.67752
Aug 19, 202411.777511.777511.692511.692511.69255
Aug 16, 202411.795011.795011.780011.780011.78004
Aug 15, 202411.770011.807511.770011.792511.79252
Aug 14, 202411.770011.820011.770011.807511.8075153
Aug 13, 202411.795011.815011.792511.815011.815093
Aug 12, 202411.797511.822511.772511.822511.822572
Aug 9, 202411.815011.820011.815011.820011.8200111
Aug 8, 202411.795011.850011.795011.850011.850014
Aug 7, 202411.925011.925011.782511.820011.82008
Aug 6, 202412.032512.045011.925011.925011.925041
Aug 5, 202411.995012.145011.995012.097512.097549
Aug 2, 202411.837511.970011.830011.970011.970021
Aug 1, 202411.805011.837511.752511.837511.837510
Jul 31, 202411.840011.852511.800011.815011.8150223
Jul 30, 202411.865011.865011.865011.865011.8650101
Jul 29, 202411.962511.982511.930011.982511.98254
Jul 26, 202411.973011.974511.942511.974511.97455
Jul 25, 202412.064012.064011.964511.973011.973099
Jul 24, 202411.973011.996511.953011.980511.980583
Jul 23, 202411.946511.992011.946511.973011.9730162
Jul 22, 202411.899011.948011.899011.946511.946511
Jul 19, 202411.866011.899011.866011.899011.899016
Jul 18, 202411.737511.806011.737511.806011.806011
Jul 17, 202411.788511.788511.727011.761011.7610925
Jul 16, 202411.797011.818011.775011.787511.78751,184
Jul 15, 202411.790011.797011.789011.797011.797035
Jul 12, 202411.665011.712011.665011.712011.712013
Jul 11, 202411.623011.665011.623011.665011.665023
Jul 10, 202411.623011.623011.623011.623011.623010
Jul 9, 202411.485511.485511.485511.485511.48551
Jul 8, 202411.453011.492011.453011.492011.492023
Jul 5, 202411.441511.441511.441511.441511.44153
Jul 3, 202411.447511.447511.406011.411011.41105
Jul 2, 202411.477511.486511.460011.486511.486524
Jul 1, 202411.469011.469011.444511.465511.46557
Jun 28, 202411.415011.462511.415011.462511.462581
Jun 27, 202411.434011.434011.434011.434011.4340-
Jun 26, 202411.374511.437011.374511.425011.425043
Jun 25, 202411.353511.390511.353511.390511.390567
Jun 24, 202411.329011.371511.329011.338011.338057
Jun 21, 202411.313511.327511.299011.326011.3260567
Jun 20, 202411.395011.395011.313511.313511.31356
Jun 18, 202411.474011.475011.395011.395011.39508
Jun 17, 202411.492511.492511.492511.492511.49256
Jun 14, 202411.426011.426011.426011.426011.426073
Jun 13, 202411.437011.439011.437011.439011.4390105
Jun 12, 202411.383011.417511.382011.417511.417558
Jun 11, 202411.491511.499511.491511.499511.499510
Jun 10, 202411.521011.521011.471511.471511.4715613
Jun 7, 202411.483011.577511.470011.577511.577514
Jun 6, 202411.492011.497511.492011.497511.49754
Jun 5, 202411.482511.506511.482511.506511.50651
Jun 4, 202411.410011.502011.410011.502011.50204
Jun 3, 202411.391011.417511.386511.410011.41001,032
May 31, 202411.389011.404011.389011.391011.391028
May 30, 202411.451011.451011.421511.421511.42155
May 29, 202411.410511.461511.399511.451011.4510720
May 28, 202411.485511.485511.408511.410511.41052,691
May 24, 202411.554011.554011.485511.485511.48557
May 23, 202411.599011.599511.554011.554011.554027
May 22, 202411.592011.601011.592011.601011.60103
May 21, 202411.592011.592011.592011.592011.5920-
May 20, 202411.611511.624511.611511.624511.62457
May 17, 202411.645511.645511.612511.612511.61255
May 16, 202411.638011.638011.628011.628011.62803
May 15, 202411.660511.660511.613511.613511.6135191
May 14, 202411.682511.720011.682511.704011.704067
May 13, 202411.707011.707011.670511.670511.67056
May 10, 202411.707511.707511.675011.689011.6890289
May 9, 202411.724511.737511.708011.708011.708051
May 8, 202411.765511.768011.724511.729011.729040
May 7, 202411.670511.745511.670511.745511.74554
May 6, 202411.667011.670511.666511.670511.670550
May 3, 202411.790511.790511.694511.696511.6965149
May 2, 202411.842511.846011.800011.800011.8000493
May 1, 202411.850511.872511.829511.829511.8295370
Apr 30, 202411.812011.861011.812011.850511.850537
Apr 29, 202411.808511.808511.791011.792011.792079
Apr 26, 202411.794011.808511.794011.808511.808512
Apr 25, 202411.756011.777511.728511.776011.776021
Apr 24, 202411.685511.774011.685511.764011.764035
Apr 23, 202411.697511.750011.688011.696511.696528
Apr 22, 202411.732511.732511.732511.732511.73258
Apr 19, 202411.768011.770011.754511.754511.754576
Apr 18, 202411.747011.776511.743011.776511.7765137
Apr 17, 202411.744511.744511.744511.744511.744511
Apr 16, 202411.682011.682011.676011.676011.67602
Apr 15, 202411.596011.647011.596011.647011.64707
Apr 12, 202411.625011.626011.589011.618011.618023
Apr 11, 202411.635011.635011.617011.625011.62507
Apr 10, 202411.655511.655511.655511.655511.6555-
Apr 9, 202411.587011.611011.587011.608011.608046
Apr 8, 202411.608011.616011.608011.610511.610521
Apr 5, 202411.678511.678511.636011.644011.644039
Apr 4, 202411.603511.627511.602011.620011.6200177