COMEX - Delayed Quote USD

Silver Jul 25 (SI=F)

36.37
+0.08
+(0.21%)
At close: June 13 at 4:59:59 PM EDT
Currency in USD
Date Open High Low Close Adj Close Volume
Jun 13, 202536.2136.3136.2036.2836.2851
Jun 12, 202535.7636.2135.7636.2136.2151
Jun 11, 202536.0936.2736.0936.1736.1733
Jun 10, 202536.4636.5436.4536.5436.54133
Jun 9, 202536.6936.6936.6936.6936.6928
Jun 6, 202535.6536.3535.6336.0336.03367
Jun 5, 202535.3136.0335.3035.6935.6955
Jun 4, 202534.3934.5234.3934.5234.52164
Jun 3, 202534.3134.5034.3134.5034.5014
Jun 2, 202533.4534.7933.4534.5634.56188
May 30, 202532.9732.9732.8932.8932.89380
May 29, 202532.9133.4432.6633.2833.28686
May 28, 202533.1533.1532.9633.0033.00656
May 27, 202533.2333.2332.9433.1533.15203
May 23, 202533.1033.5333.1033.4433.4444
May 22, 202533.5833.5832.8433.0533.0516
May 21, 202533.0433.5833.0433.4633.46217
May 20, 202532.1233.0632.0732.9832.9835
May 19, 202532.4432.5732.2132.3132.31217
May 16, 202532.1932.2431.9132.1632.16100
May 15, 202532.4832.4832.4832.4832.482
May 14, 202532.2432.2632.0832.2332.2357
May 13, 202533.2033.2132.8132.8732.8728
May 12, 202532.5832.8731.9332.3932.3990
May 9, 202532.6832.7332.6832.6832.687
May 8, 202532.2832.4432.2832.3832.38526
May 7, 202532.8132.8132.1932.5332.53253
May 6, 202532.6533.1932.6533.1133.11227
May 5, 202531.9232.4831.9232.2132.21224
May 2, 202532.3832.6731.9131.9931.9974
May 1, 202532.5432.5631.6832.1932.19556
Apr 30, 202532.8932.9932.1332.5332.53622
Apr 29, 202533.1033.5132.8233.2833.289,484
Apr 28, 202532.9932.9932.9932.9932.9938,963
Apr 25, 202532.9932.9932.9932.9932.9993
Apr 24, 202533.3333.4833.3333.4833.4893
Apr 23, 202533.5533.5533.5233.5233.5252
Apr 22, 202532.8832.8832.8832.8832.881
Apr 21, 202532.6532.7832.5032.5032.5056
Apr 17, 202532.3332.5832.0932.4232.42168
Apr 16, 202533.0333.0332.7632.9332.9397
Apr 15, 202532.2332.2332.2332.2332.2345
Apr 14, 202531.8032.0931.8032.0932.0917
Apr 11, 202531.1131.8231.1131.8231.8224
Apr 10, 202531.0331.0530.6730.6730.674
Apr 9, 202529.3530.3229.2530.3230.32137
Apr 8, 202529.7630.3229.5929.5929.5964
Apr 7, 202528.4530.4628.3129.5129.51310
Apr 4, 202531.4431.5029.1229.1229.1261
Apr 3, 202534.1334.1331.6331.8431.8463
Apr 2, 202534.5034.8534.5034.5034.50558
Apr 1, 202534.6034.6734.1634.1634.1697
Mar 31, 202534.7635.0034.4034.4634.4697
Mar 28, 202535.2635.2634.5634.6434.64316
Mar 27, 202534.9034.9034.9034.9034.901,017
Mar 26, 202534.3134.3133.9934.0334.03134
Mar 25, 202533.4634.0933.4634.0034.0014
Mar 24, 202533.4733.4833.2633.2633.2688
Mar 21, 202533.2933.2933.2933.2933.29189
Mar 20, 202533.6933.8133.6933.7933.79257
Mar 19, 202534.4034.4033.9733.9733.97193
Mar 18, 202534.5034.5834.4034.5834.5815
Mar 17, 202534.0434.1233.9734.0734.07333
Mar 14, 202534.2434.5634.0634.1934.19191
Mar 13, 202533.3834.4033.3534.0534.05345
Mar 12, 202533.2433.5033.1933.4833.48689
Mar 11, 202532.2933.1332.2732.8932.89243
Mar 10, 202532.7632.7632.1032.2832.28300
Mar 7, 202532.9332.9332.4032.5532.55926
Mar 6, 202532.9833.0632.6333.0633.06370
Mar 5, 202532.1733.0032.1732.8632.86912
Mar 4, 202531.8432.2931.7732.1132.11762
Mar 3, 202531.4332.2131.3832.0332.03872
Feb 28, 202531.5831.6531.0831.2231.221,641
Feb 27, 202532.2432.2931.4731.8031.8010,140
Feb 26, 202532.2532.2532.2532.2532.2536,515
Feb 25, 202532.1332.4431.8031.8031.8072
Feb 24, 202532.8332.8532.5832.5832.58115
Feb 21, 202533.3333.3332.9832.9832.9896
Feb 20, 202533.4433.4433.4433.4433.44-
Feb 19, 202533.5633.5632.9932.9932.9921
Feb 18, 202532.7633.3632.7633.3233.32201
Feb 14, 202533.7434.0832.7532.8032.80153
Feb 13, 202532.8332.8832.5332.6532.65119
Feb 12, 202531.9732.7631.9732.6932.6980
Feb 11, 202532.1132.2631.6432.2332.2323
Feb 10, 202532.3132.3932.3132.3932.39456
Feb 7, 202532.7432.7432.1132.3332.33172
Feb 6, 202532.5032.5232.3832.5232.52651
Feb 5, 202532.8132.8632.6332.8632.8642
Feb 4, 202532.2132.8932.1232.8932.89744
Feb 3, 202532.1532.4631.6332.3932.39444
Jan 31, 202532.6732.7632.1132.1332.13162
Jan 30, 202531.4832.6031.4732.3632.36557
Jan 29, 202531.2431.2431.2431.2431.24263
Jan 28, 202530.3630.7330.3630.7330.73132
Jan 27, 202530.2530.2530.2530.2530.25111
Jan 24, 202531.0831.0830.9931.0231.02112
Jan 23, 202530.4030.6730.4030.6730.672
Jan 22, 202531.0031.2431.0031.2431.247
Jan 21, 202530.8031.3130.7731.3131.31215
Jan 17, 202531.2031.2130.9530.9530.955
Jan 16, 202531.3931.6731.3331.5231.52109
Jan 15, 202530.8831.3530.8831.3231.3221
Jan 14, 202530.1930.1930.1330.1330.1366
Jan 13, 202530.2730.2730.0930.0930.092
Jan 10, 202531.5331.5331.0931.0931.0960
Jan 9, 202530.9730.9730.7430.7930.79192
Jan 8, 202530.5230.6530.2830.4530.4546
Jan 7, 202530.4530.4530.4530.4530.456
Jan 6, 202530.3730.4629.9630.3430.34186
Jan 3, 202530.0830.0829.8129.8129.8191
Jan 2, 202529.2629.7229.2629.6229.62307
Dec 31, 202429.1429.1728.9428.9428.94172
Dec 30, 202429.6629.7228.9929.1129.11200
Dec 27, 202429.9329.9329.6029.6629.66502
Dec 26, 202430.0130.1129.9830.0530.05109
Dec 24, 202429.9729.9729.9729.9729.9766
Dec 23, 202429.9029.9929.8929.8929.8954
Dec 20, 202429.1729.8429.1029.6629.6661
Dec 19, 202429.6029.6128.8529.0929.0981
Dec 18, 202430.4430.4429.8830.4130.41290
Dec 17, 202430.3430.5730.2930.5730.57365
Dec 16, 202430.8230.8230.6830.7030.7036
Dec 13, 202431.0031.0030.5630.6630.6647
Dec 12, 202432.5332.7731.2331.2331.23108
Dec 11, 202432.3432.5632.2132.5632.56484
Dec 10, 202432.1032.3632.0332.3632.36689
Dec 9, 202431.4432.5131.4432.2232.22642
Dec 6, 202431.3031.3331.0831.1931.1935
Dec 5, 202431.2931.4831.1331.1331.13211
Dec 4, 202431.1631.5030.9231.5031.50504
Dec 3, 202430.9331.1130.8731.0831.08211
Dec 2, 202430.5130.6730.1730.4530.45158
Nov 29, 202430.1430.9529.6630.6830.682,230
Nov 27, 202430.4930.7529.9930.1130.1119,729
Nov 26, 202430.3930.3930.3930.3930.3955,215
Nov 25, 202430.8230.8230.2130.2130.2112
Nov 22, 202431.3031.3131.2631.3131.315
Nov 21, 202430.9430.9430.7530.9130.9130
Nov 20, 202431.1831.1830.9630.9630.967
Nov 19, 202431.4531.4831.1531.2131.2110
Nov 18, 202431.1631.1631.1631.1631.166
Nov 15, 202430.3230.3730.2530.3730.372
Nov 14, 202430.1730.5729.7430.5130.5138
Nov 13, 202430.9730.9730.4330.5930.595
Nov 12, 202430.3130.6930.3130.6930.695
Nov 11, 202431.1131.1130.5030.5430.5469
Nov 8, 202431.5031.5031.3431.3631.363
Nov 7, 202431.4431.7631.4431.7631.76222
Nov 6, 202432.0432.0431.0031.2231.226
Nov 5, 202432.6532.6532.6532.6532.656
Nov 4, 202432.4832.4832.4832.4832.48-
Nov 1, 202432.5432.5432.4032.5432.5498
Oct 31, 202433.5333.5332.5932.6532.6537
Oct 30, 202434.1234.1733.5433.9133.9179
Oct 29, 202434.2734.2734.2734.2734.27133
Oct 28, 202433.7733.8333.7733.8333.833
Oct 25, 202433.2533.7133.2533.6033.6022
Oct 24, 202434.1434.1433.6133.6133.6124
Oct 23, 202434.5634.5633.6433.6433.646
Oct 22, 202434.4734.8334.4234.8334.8380
Oct 21, 202433.8734.2633.8733.8733.8758
Oct 18, 202433.0333.6833.0333.0333.0333
Oct 17, 202431.6831.8531.5731.5731.5726
Oct 16, 202431.6531.7631.6531.7631.7625
Oct 15, 202431.5331.5331.5331.5331.53-
Oct 14, 202431.0831.2031.0831.0831.082
Oct 11, 202431.5331.5331.5231.5231.5215
Oct 10, 202431.0031.0031.0031.0031.004
Oct 9, 202430.4930.4930.4230.4230.422
Oct 8, 202431.3931.3930.3530.3530.3521
Oct 7, 202431.5931.7531.5931.7531.751
Oct 4, 202432.1032.8631.6132.1332.13156
Oct 3, 202431.4632.1931.4432.1932.19146
Oct 2, 202431.0631.7031.0631.6331.6324
Oct 1, 202431.3531.5931.3131.4431.4486
Sep 30, 202431.6031.6031.1231.1631.1673
Sep 27, 202431.8232.1431.4431.5231.52120
Sep 26, 202432.2432.2532.0332.0332.03301
Sep 25, 202431.8131.9931.7031.7031.7038
Sep 24, 202430.8632.1130.8332.1132.1135
Sep 23, 202430.6330.8630.6330.7730.7770
Sep 20, 202431.0731.2031.0731.1831.183
Sep 19, 202430.0531.0930.0531.0931.0926
Sep 18, 202430.6630.7330.3030.3430.3486
Sep 17, 202430.6230.7030.6230.6230.6252
Sep 16, 202430.8931.0130.7630.7730.77116
Sep 13, 202429.9830.7729.9830.7030.7066
Sep 12, 202428.8129.8028.7929.7429.7433
Sep 11, 202428.5028.6828.5028.5628.5618
Sep 10, 202428.2528.2628.2028.2628.2620
Sep 9, 202428.0828.3428.0528.2928.2972
Sep 6, 202428.5828.5827.8127.8127.8172
Sep 5, 202428.1928.7728.1928.7228.72299
Sep 4, 202427.8928.2227.8928.1728.17237
Sep 3, 202428.3528.5727.6927.9527.95292
Aug 30, 202429.3829.5628.7128.7328.73488
Aug 29, 202429.1129.6629.1129.5629.567,849
Aug 28, 202429.1829.1829.1829.1829.1842,397
Aug 27, 202429.9529.9929.9529.9529.9578
Aug 26, 202430.1030.1029.9129.9829.9853
Aug 23, 202429.7929.7929.7929.7929.798
Aug 22, 202429.4429.4529.0029.0129.014
Aug 21, 202429.4829.4829.4829.4829.481
Aug 20, 202429.8529.9529.4529.4529.4515
Aug 19, 202429.2429.2429.2429.2429.2418
Aug 16, 202428.7828.7828.7828.7828.7815
Aug 15, 202428.1528.3428.1528.3428.3441
Aug 14, 202427.2527.2527.2527.2527.2530
Aug 13, 202427.6927.6927.6927.6927.694
Aug 12, 202427.8427.9227.7827.9227.9211
Aug 9, 202427.4927.4927.4927.4927.492
Aug 8, 202427.0627.5027.0627.5027.5036
Aug 7, 202426.9226.9226.6926.8326.837
Aug 6, 202427.2227.2327.1027.1027.10110
Aug 5, 202428.1728.5626.8427.0827.0838
Aug 2, 202428.9028.9328.2528.2528.25101
Aug 1, 202428.9428.9428.3328.3328.3316
Jul 31, 202428.7228.8928.7228.7828.7817
Jul 30, 202427.8328.3627.8028.3628.36320
Jul 29, 202428.0528.0527.7027.7027.70819
Jul 26, 202428.0128.0127.7427.8627.8675
Jul 25, 202428.7028.7027.5527.8127.81157
Jul 24, 202429.1229.1228.9929.1229.129
Jul 23, 202429.0029.1328.8029.1329.1321
Jul 22, 202429.1729.1728.7829.1229.1227
Jul 19, 202429.7529.7528.9029.0929.0973
Jul 18, 202430.5030.5029.9930.0030.004
Jul 17, 202431.2031.2830.1430.1430.1469
Jul 16, 202430.8131.3130.7831.1931.198
Jul 15, 202430.6931.0030.5930.6730.6743
Jul 12, 202431.3631.3630.4630.8930.8941
Jul 11, 202430.9431.7030.9131.3931.39257
Jul 10, 202430.7730.7730.7330.7330.73121
Jul 9, 202430.7730.7730.7730.7730.776
Jul 8, 202431.2031.2030.6230.6230.62171
Jul 5, 202430.2631.4730.1731.3931.39451
Jul 3, 202429.5930.5529.5430.5530.55261
Jul 2, 202429.3129.6229.2329.3529.35153
Jul 1, 202429.1029.4429.0029.3029.30664
Jun 28, 202428.9429.5828.8229.2429.24538
Jun 27, 202428.7729.2328.6728.9228.9214,649
Jun 26, 202428.9128.9128.9128.9128.9152,023
Jun 25, 202429.5029.5028.8428.8428.845
Jun 24, 202429.5029.5029.4929.4929.495
Jun 21, 202430.5030.5129.5729.5729.5720
Jun 20, 202429.5030.7829.5030.7830.7820
Jun 18, 202429.0029.5028.9529.5029.5066
Jun 17, 202429.3329.3329.3329.3329.33-
Jun 14, 202429.3929.5429.3929.4029.4016