COMEX - Delayed Quote USD

Silver Mar 25 (SI=F)

30.805 -0.303 (-0.97%)
As of 9:09 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 1, 2024 30.510 30.510 30.770 30.805 30.805 5,595
Nov 29, 2024 30.135 30.950 29.655 30.685 30.685 19,729
Nov 28, 2024 30.135 30.340 29.655 30.305 30.305 19,729
Nov 27, 2024 30.490 30.750 29.990 30.111 30.111 19,729
Nov 26, 2024 30.388 30.388 30.388 30.388 30.388 55,215
Nov 25, 2024 30.815 30.815 30.210 30.210 30.210 12
Nov 22, 2024 31.300 31.309 31.260 31.309 31.309 5
Nov 21, 2024 30.945 30.945 30.750 30.912 30.912 30
Nov 20, 2024 31.180 31.180 30.956 30.956 30.956 7
Nov 19, 2024 31.455 31.475 31.150 31.208 31.208 10
Nov 18, 2024 31.163 31.163 31.163 31.163 31.163 6
Nov 15, 2024 30.320 30.371 30.245 30.371 30.371 2
Nov 14, 2024 30.170 30.570 29.735 30.508 30.508 38
Nov 13, 2024 30.970 30.970 30.430 30.590 30.590 5
Nov 12, 2024 30.310 30.686 30.310 30.686 30.686 5
Nov 11, 2024 31.115 31.115 30.500 30.540 30.540 69
Nov 8, 2024 31.495 31.495 31.345 31.359 31.359 3
Nov 7, 2024 31.445 31.765 31.445 31.765 31.765 222
Nov 6, 2024 32.040 32.040 31.000 31.221 31.221 6
Nov 5, 2024 32.655 32.655 32.655 32.655 32.655 6
Nov 4, 2024 32.480 32.480 32.480 32.480 32.480 -
Nov 1, 2024 32.542 32.542 32.400 32.542 32.542 98
Oct 31, 2024 33.525 33.525 32.590 32.653 32.653 37
Oct 30, 2024 34.120 34.170 33.540 33.914 33.914 79
Oct 29, 2024 34.269 34.269 34.269 34.269 34.269 133
Oct 28, 2024 33.770 33.830 33.770 33.830 33.830 3
Oct 25, 2024 33.250 33.705 33.250 33.603 33.603 22
Oct 24, 2024 34.140 34.140 33.611 33.611 33.611 24
Oct 23, 2024 34.555 34.555 33.640 33.640 33.640 6
Oct 22, 2024 34.475 34.835 34.425 34.831 34.831 80
Oct 21, 2024 33.865 34.255 33.865 33.869 33.869 58
Oct 18, 2024 33.032 33.680 33.032 33.032 33.032 33
Oct 17, 2024 31.680 31.855 31.573 31.573 31.573 26
Oct 16, 2024 31.650 31.760 31.645 31.760 31.760 25
Oct 15, 2024 31.527 31.527 31.527 31.527 31.527 -
Oct 14, 2024 31.083 31.200 31.083 31.083 31.083 2
Oct 11, 2024 31.535 31.535 31.520 31.520 31.520 15
Oct 10, 2024 31.005 31.005 31.005 31.005 31.005 4
Oct 9, 2024 30.485 30.485 30.425 30.425 30.425 2
Oct 8, 2024 31.385 31.385 30.355 30.355 30.355 21
Oct 7, 2024 31.590 31.745 31.590 31.745 31.745 1
Oct 4, 2024 32.095 32.860 31.610 32.128 32.128 156
Oct 3, 2024 31.460 32.189 31.440 32.189 32.189 146
Oct 2, 2024 31.055 31.700 31.055 31.628 31.628 24
Oct 1, 2024 31.350 31.595 31.310 31.445 31.445 86
Sep 30, 2024 31.605 31.605 31.120 31.164 31.164 73
Sep 27, 2024 31.815 32.140 31.445 31.519 31.519 120
Sep 26, 2024 32.235 32.250 32.025 32.025 32.025 301
Sep 25, 2024 31.805 31.990 31.698 31.698 31.698 38
Sep 24, 2024 30.860 32.111 30.825 32.111 32.111 35
Sep 23, 2024 30.630 30.865 30.630 30.767 30.767 70
Sep 20, 2024 31.065 31.200 31.065 31.176 31.176 3
Sep 19, 2024 30.050 31.094 30.050 31.094 31.094 26
Sep 18, 2024 30.660 30.730 30.300 30.341 30.341 86
Sep 17, 2024 30.619 30.700 30.619 30.619 30.619 52
Sep 16, 2024 30.885 31.015 30.765 30.771 30.771 116
Sep 13, 2024 29.980 30.770 29.980 30.699 30.699 66
Sep 12, 2024 28.805 29.800 28.790 29.743 29.743 33
Sep 11, 2024 28.495 28.680 28.495 28.563 28.563 18
Sep 10, 2024 28.245 28.257 28.205 28.257 28.257 20
Sep 9, 2024 28.085 28.340 28.050 28.291 28.291 72
Sep 6, 2024 28.585 28.585 27.808 27.808 27.808 72
Sep 5, 2024 28.195 28.770 28.195 28.720 28.720 299
Sep 4, 2024 27.885 28.215 27.885 28.167 28.167 237
Sep 3, 2024 28.355 28.565 27.695 27.951 27.951 292
Aug 30, 2024 29.380 29.555 28.710 28.731 28.731 488
Aug 29, 2024 29.110 29.655 29.110 29.557 29.557 7,849
Aug 28, 2024 29.176 29.176 29.176 29.176 29.176 42,397
Aug 27, 2024 29.951 29.985 29.951 29.951 29.951 78
Aug 26, 2024 30.105 30.105 29.905 29.977 29.977 53
Aug 23, 2024 29.786 29.786 29.786 29.786 29.786 8
Aug 22, 2024 29.445 29.450 29.000 29.006 29.006 4
Aug 21, 2024 29.476 29.476 29.476 29.476 29.476 1
Aug 20, 2024 29.855 29.955 29.455 29.455 29.455 15
Aug 19, 2024 29.240 29.240 29.240 29.240 29.240 18
Aug 16, 2024 28.778 28.778 28.778 28.778 28.778 15
Aug 15, 2024 28.145 28.342 28.145 28.342 28.342 41
Aug 14, 2024 27.254 27.254 27.254 27.254 27.254 30
Aug 13, 2024 27.695 27.695 27.695 27.695 27.695 4
Aug 12, 2024 27.840 27.925 27.780 27.917 27.917 11
Aug 9, 2024 27.487 27.487 27.487 27.487 27.487 2
Aug 8, 2024 27.055 27.505 27.055 27.500 27.500 36
Aug 7, 2024 26.915 26.915 26.695 26.830 26.830 7
Aug 6, 2024 27.215 27.230 27.096 27.096 27.096 110
Aug 5, 2024 28.165 28.560 26.840 27.076 27.076 38
Aug 2, 2024 28.900 28.930 28.246 28.246 28.246 101
Aug 1, 2024 28.945 28.945 28.331 28.331 28.331 16
Jul 31, 2024 28.715 28.885 28.715 28.778 28.778 17
Jul 30, 2024 27.825 28.365 27.800 28.365 28.365 320
Jul 29, 2024 28.050 28.050 27.703 27.703 27.703 819
Jul 26, 2024 28.010 28.010 27.740 27.860 27.860 75
Jul 25, 2024 28.700 28.700 27.550 27.807 27.807 157
Jul 24, 2024 29.116 29.116 28.985 29.116 29.116 9
Jul 23, 2024 29.000 29.132 28.800 29.132 29.132 21
Jul 22, 2024 29.170 29.170 28.780 29.124 29.124 27
Jul 19, 2024 29.750 29.750 28.900 29.088 29.088 73
Jul 18, 2024 30.505 30.505 29.990 29.995 29.995 4
Jul 17, 2024 31.205 31.285 30.137 30.137 30.137 69
Jul 16, 2024 30.810 31.305 30.780 31.195 31.195 8
Jul 15, 2024 30.690 31.005 30.595 30.672 30.672 43
Jul 12, 2024 31.365 31.365 30.460 30.886 30.886 41
Jul 11, 2024 30.940 31.705 30.905 31.394 31.394 257
Jul 10, 2024 30.770 30.770 30.727 30.727 30.727 121
Jul 9, 2024 30.772 30.772 30.772 30.772 30.772 6
Jul 8, 2024 31.200 31.200 30.618 30.618 30.618 171
Jul 5, 2024 30.265 31.470 30.165 31.388 31.388 451
Jul 3, 2024 29.595 30.550 29.540 30.548 30.548 261
Jul 2, 2024 29.310 29.620 29.225 29.353 29.353 153
Jul 1, 2024 29.100 29.440 29.000 29.300 29.300 664
Jun 28, 2024 28.940 29.580 28.820 29.237 29.237 538
Jun 27, 2024 28.770 29.225 28.665 28.918 28.918 14,649
Jun 26, 2024 28.909 28.909 28.909 28.909 28.909 52,023
Jun 25, 2024 29.500 29.500 28.837 28.837 28.837 5
Jun 24, 2024 29.500 29.500 29.489 29.489 29.489 5
Jun 21, 2024 30.500 30.510 29.573 29.573 29.573 20
Jun 20, 2024 29.500 30.776 29.500 30.776 30.776 20
Jun 18, 2024 29.005 29.505 28.955 29.505 29.505 66
Jun 17, 2024 29.325 29.325 29.325 29.325 29.325 -
Jun 14, 2024 29.385 29.540 29.385 29.402 29.402 16
Jun 13, 2024 29.125 29.325 28.815 28.990 28.990 21
Jun 12, 2024 30.176 30.176 29.750 30.176 30.176 8
Jun 11, 2024 29.155 29.505 29.133 29.133 29.133 3
Jun 10, 2024 29.590 29.769 29.480 29.769 29.769 32
Jun 7, 2024 31.525 31.525 29.300 29.335 29.335 10
Jun 6, 2024 30.560 31.320 30.560 31.247 31.247 282
Jun 5, 2024 29.550 29.970 29.550 29.948 29.948 16
Jun 4, 2024 29.755 29.995 29.470 29.488 29.488 39
Jun 3, 2024 30.440 30.641 29.850 30.641 30.641 209
May 31, 2024 30.425 30.490 30.297 30.297 30.297 44
May 30, 2024 32.000 32.050 31.110 31.388 31.388 257
May 29, 2024 32.203 32.203 32.203 32.203 32.203 932
May 28, 2024 31.540 32.115 31.505 31.971 31.971 45
May 24, 2024 30.370 30.370 30.330 30.330 30.330 10
May 23, 2024 30.345 30.710 30.130 30.284 30.284 104
May 22, 2024 32.030 32.030 31.160 31.295 31.295 31
May 21, 2024 32.495 32.500 31.405 31.868 31.868 55
May 20, 2024 30.995 32.205 30.995 32.205 32.205 83
May 17, 2024 29.760 31.605 29.760 31.047 31.047 118
May 16, 2024 29.880 29.880 29.500 29.665 29.665 29
May 15, 2024 28.610 29.514 28.610 29.514 29.514 31
May 14, 2024 28.270 28.610 28.110 28.485 28.485 212
May 13, 2024 28.060 28.345 28.035 28.221 28.221 253
May 10, 2024 28.595 28.595 28.230 28.275 28.275 75
May 9, 2024 27.605 28.200 27.600 28.132 28.132 333
May 8, 2024 27.265 27.420 27.265 27.361 27.361 123
May 7, 2024 27.300 27.445 27.280 27.303 27.303 74
May 6, 2024 26.950 27.390 26.950 27.369 27.369 48
May 3, 2024 26.630 26.785 26.160 26.445 26.445 194
May 2, 2024 26.715 26.795 26.035 26.583 26.583 277
May 1, 2024 26.285 26.945 26.285 26.489 26.489 387
Apr 30, 2024 27.155 27.165 26.300 26.391 26.391 1,881
Apr 29, 2024 27.200 27.440 26.960 27.373 27.373 11,787
Apr 26, 2024 27.241 27.241 27.241 27.241 27.241 68,254
Apr 25, 2024 27.342 27.342 27.342 27.342 27.342 29
Apr 24, 2024 27.140 27.324 27.130 27.324 27.324 4
Apr 23, 2024 27.135 27.410 27.135 27.331 27.331 15
Apr 22, 2024 27.213 27.213 27.213 27.213 27.213 -
Apr 19, 2024 28.505 28.808 28.215 28.808 28.808 15
Apr 18, 2024 28.329 28.329 28.329 28.329 28.329 -
Apr 17, 2024 28.510 28.510 28.310 28.346 28.346 9
Apr 16, 2024 28.355 28.355 28.235 28.318 28.318 76
Apr 15, 2024 28.250 28.651 27.770 28.651 28.651 61
Apr 12, 2024 28.510 29.805 28.255 28.255 28.255 354
Apr 11, 2024 28.130 28.515 28.000 28.176 28.176 536
Apr 10, 2024 27.765 27.985 27.765 27.961 27.961 5
Apr 9, 2024 28.120 28.120 27.891 27.891 27.891 66
Apr 8, 2024 27.805 27.930 27.712 27.712 27.712 6
Apr 5, 2024 26.490 27.410 26.490 27.400 27.400 39
Apr 4, 2024 27.230 27.270 26.790 27.140 27.140 23
Apr 3, 2024 26.255 27.065 26.210 26.945 26.945 104
Apr 2, 2024 25.300 25.855 25.270 25.804 25.804 59
Apr 1, 2024 25.250 25.345 24.810 24.954 24.954 44
Mar 28, 2024 24.685 24.910 24.685 24.797 24.797 20
Mar 27, 2024 24.425 24.625 24.425 24.625 24.625 215
Mar 26, 2024 24.640 24.650 24.483 24.483 24.483 663
Mar 25, 2024 24.815 24.845 24.720 24.745 24.745 69
Mar 22, 2024 24.750 24.750 24.660 24.692 24.692 20
Mar 21, 2024 25.625 25.735 24.849 24.849 24.849 69
Mar 20, 2024 24.933 24.933 24.933 24.933 24.933 75
Mar 19, 2024 25.170 25.170 24.945 24.964 24.964 20
Mar 18, 2024 25.160 25.245 25.091 25.091 25.091 26
Mar 15, 2024 24.835 25.420 24.825 25.200 25.200 48
Mar 14, 2024 24.875 24.980 24.874 24.874 24.874 20
Mar 13, 2024 24.215 24.959 24.215 24.959 24.959 37
Mar 12, 2024 24.465 24.505 24.194 24.194 24.194 42
Mar 11, 2024 24.385 24.512 24.370 24.512 24.512 172
Mar 8, 2024 24.505 24.505 24.300 24.339 24.339 115
Mar 7, 2024 24.165 24.515 24.140 24.370 24.370 187
Mar 6, 2024 23.635 24.272 23.595 24.272 24.272 129
Mar 5, 2024 23.705 24.200 23.665 23.763 23.763 559
Mar 4, 2024 23.155 23.930 23.070 23.779 23.779 996
Mar 1, 2024 22.655 23.250 22.570 23.150 23.150 964
Feb 29, 2024 22.440 22.775 22.295 22.666 22.666 517
Feb 28, 2024 22.445 22.500 22.245 22.410 22.410 5,854
Feb 27, 2024 22.523 22.523 22.523 22.523 22.523 38,667
Feb 26, 2024 22.595 22.595 22.517 22.517 22.517 10
Feb 23, 2024 22.969 22.969 22.969 22.969 22.969 39
Feb 22, 2024 22.765 22.765 22.765 22.765 22.765 -
Feb 21, 2024 23.190 23.195 22.851 22.851 22.851 8
Feb 20, 2024 23.150 23.150 23.106 23.106 23.106 6
Feb 16, 2024 23.439 23.439 23.439 23.439 23.439 -
Feb 15, 2024 22.610 22.920 22.610 22.912 22.912 6
Feb 14, 2024 22.035 22.331 22.005 22.331 22.331 8
Feb 13, 2024 22.096 22.096 22.096 22.096 22.096 -
Feb 12, 2024 22.650 22.725 22.650 22.709 22.709 8
Feb 9, 2024 22.405 22.565 22.405 22.528 22.528 7
Feb 8, 2024 22.490 22.565 22.300 22.565 22.565 154
Feb 7, 2024 22.340 22.405 22.278 22.278 22.278 69
Feb 6, 2024 22.455 22.455 22.335 22.393 22.393 405
Feb 5, 2024 22.490 22.490 22.285 22.335 22.335 36
Feb 2, 2024 23.125 23.155 22.555 22.701 22.701 20
Feb 1, 2024 22.875 23.130 22.550 23.130 23.130 12
Jan 31, 2024 23.051 23.051 23.051 23.051 23.051 -
Jan 30, 2024 23.205 23.275 23.065 23.107 23.107 78
Jan 29, 2024 23.095 23.205 23.095 23.138 23.138 333
Jan 26, 2024 22.760 22.840 22.755 22.755 22.755 111
Jan 25, 2024 22.870 22.870 22.808 22.808 22.808 48
Jan 24, 2024 22.855 22.910 22.755 22.755 22.755 46
Jan 23, 2024 22.334 22.334 22.334 22.334 22.334 -
Jan 22, 2024 22.005 22.163 21.925 22.163 22.163 28
Jan 19, 2024 22.515 22.571 22.515 22.571 22.571 2
Jan 18, 2024 22.640 22.667 22.590 22.667 22.667 5
Jan 17, 2024 22.910 22.910 22.510 22.516 22.516 17
Jan 16, 2024 22.933 22.933 22.933 22.933 22.933 -
Jan 12, 2024 22.825 23.380 22.825 23.162 23.162 44
Jan 11, 2024 22.960 23.085 22.535 22.537 22.537 109
Jan 10, 2024 23.000 23.000 22.800 22.884 22.884 10
Jan 9, 2024 23.140 23.140 22.904 22.904 22.904 19
Jan 8, 2024 22.990 23.120 22.835 23.120 23.120 53
Jan 5, 2024 23.065 23.122 22.865 23.122 23.122 5
Jan 4, 2024 22.930 23.045 22.705 22.989 22.989 24
Jan 3, 2024 23.265 23.265 22.930 22.946 22.946 458
Jan 2, 2024 23.845 24.070 23.733 23.733 23.733 20
Dec 29, 2023 23.885 23.885 23.555 23.853 23.853 20
Dec 28, 2023 24.340 24.420 24.000 24.134 24.134 203
Dec 27, 2023 24.235 24.375 24.150 24.375 24.375 540
Dec 26, 2023 24.285 24.285 24.090 24.144 24.144 227
Dec 22, 2023 24.520 24.575 24.165 24.290 24.290 81
Dec 21, 2023 24.330 24.370 24.307 24.307 24.307 89
Dec 20, 2023 24.080 24.385 23.965 24.347 24.347 928
Dec 19, 2023 23.965 24.065 23.960 24.040 24.040 32
Dec 18, 2023 23.831 23.831 23.820 23.831 23.831 76
Dec 15, 2023 24.005 24.010 23.870 23.870 23.870 4
Dec 14, 2023 23.765 24.205 23.765 24.096 24.096 125
Dec 13, 2023 22.810 23.665 22.525 22.639 22.639 89
Dec 12, 2023 22.785 22.785 22.728 22.728 22.728 3
Dec 11, 2023 23.050 23.050 22.755 22.773 22.773 54
Dec 8, 2023 23.815 23.815 22.970 22.971 22.971 164
Dec 7, 2023 23.920 23.935 23.732 23.732 23.732 107
Dec 6, 2023 24.180 24.355 23.889 23.889 23.889 76
Dec 5, 2023 24.555 24.655 24.000 24.201 24.201 369
Dec 4, 2023 25.590 25.935 24.450 24.555 24.555 194
Dec 1, 2023 25.400 25.565 25.155 25.499 25.499 491