COMEX - Delayed Quote USD

Silver Jul 25 (SI=F)

36.365
+0.070
+(0.19%)
As of 2:26:17 AM EDT. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Jun 13, 202536.41036.74536.04036.36536.36519,334
Jun 12, 202535.76036.21335.76036.21336.21333
Jun 11, 202536.09036.27036.09036.16636.16633
Jun 10, 202536.46036.54236.45036.54236.542133
Jun 9, 202536.68836.68836.68836.68836.68828
Jun 6, 202535.65536.35535.63536.02536.025367
Jun 5, 202535.30536.02535.30035.68935.68955
Jun 4, 202534.39034.51934.39034.51934.519164
Jun 3, 202534.31534.50334.31534.50334.50314
Jun 2, 202533.45034.79033.45034.56334.563188
May 30, 202532.97532.97532.89232.89232.892380
May 29, 202532.91033.44032.66033.28333.283686
May 28, 202533.14533.14532.95533.00033.000656
May 27, 202533.23033.23032.94533.14633.146203
May 23, 202533.10033.53533.10033.44233.44244
May 22, 202533.57533.57532.84033.04733.04716
May 21, 202533.04533.57533.04533.46333.463217
May 20, 202532.12033.06532.07032.98032.98035
May 19, 202532.44032.57032.21032.31332.313217
May 16, 202532.19532.24031.91032.15832.158100
May 15, 202532.48132.48132.48132.48132.4812
May 14, 202532.24032.25532.08532.22632.22657
May 13, 202533.20033.20532.80532.86832.86828
May 12, 202532.58532.86531.93032.38832.38890
May 9, 202532.67632.73032.67632.67632.6767
May 8, 202532.27532.44532.27532.37832.378526
May 7, 202532.80532.80532.19532.53132.531253
May 6, 202532.65033.19032.65033.11333.113227
May 5, 202531.92032.48031.91532.20532.205224
May 2, 202532.38532.67531.91031.98931.98974
May 1, 202532.54532.55531.68532.18932.189556
Apr 30, 202532.89032.99032.13532.53132.531622
Apr 29, 202533.09533.51532.82033.27533.2759,484
Apr 28, 202532.99032.99032.99032.99032.99038,963
Apr 25, 202532.98932.98932.98932.98932.98993
Apr 24, 202533.32533.48233.32533.48233.48293
Apr 23, 202533.55033.55033.51833.51833.51852
Apr 22, 202532.88032.88032.88032.88032.8801
Apr 21, 202532.65032.78532.49632.49632.49656
Apr 17, 202532.33532.58032.09032.42032.420168
Apr 16, 202533.02533.02532.75532.92632.92697
Apr 15, 202532.22732.22732.22732.22732.22745
Apr 14, 202531.80032.09231.80032.09232.09217
Apr 11, 202531.11531.82431.11531.82431.82424
Apr 10, 202531.03031.05030.67130.67130.6714
Apr 9, 202529.35030.32329.25530.32330.323137
Apr 8, 202529.76530.32029.59229.59229.59264
Apr 7, 202528.45030.46028.31029.51029.510310
Apr 4, 202531.44031.50029.11629.11629.11661
Apr 3, 202534.13534.13531.62531.84431.84463
Apr 2, 202534.49934.85534.49934.49934.499558
Apr 1, 202534.60034.66534.15834.15834.15897
Mar 31, 202534.76035.00034.40034.45734.45797
Mar 28, 202535.26535.26534.56034.64434.644316
Mar 27, 202534.89734.89734.89734.89734.8971,017
Mar 26, 202534.30534.30533.99534.03334.033134
Mar 25, 202533.46034.09033.46034.00234.00214
Mar 24, 202533.47533.48033.26533.26533.26588
Mar 21, 202533.29033.29033.29033.29033.290189
Mar 20, 202533.69033.81033.69033.78633.786257
Mar 19, 202534.39534.39533.97533.97533.975193
Mar 18, 202534.50034.57934.40534.57934.57915
Mar 17, 202534.04034.11533.96534.07434.074333
Mar 14, 202534.24534.55534.05534.18734.187191
Mar 13, 202533.38534.40533.35034.05134.051345
Mar 12, 202533.24533.50033.19033.48433.484689
Mar 11, 202532.29533.13532.27032.88832.888243
Mar 10, 202532.76532.76532.10532.27532.275300
Mar 7, 202532.93032.93032.40532.54832.548926
Mar 6, 202532.98033.06332.63033.06333.063370
Mar 5, 202532.17033.00032.17032.85832.858912
Mar 4, 202531.84032.29031.77032.10832.108762
Mar 3, 202531.43532.21031.37532.03232.032872
Feb 28, 202531.57531.64531.08531.21931.2191,641
Feb 27, 202532.23532.29031.47031.80131.80110,140
Feb 26, 202532.25332.25332.25332.25332.25336,515
Feb 25, 202532.12532.44031.80131.80131.80172
Feb 24, 202532.83532.85532.57532.57532.575115
Feb 21, 202533.32533.32532.97632.97632.97696
Feb 20, 202533.44433.44433.44433.44433.444-
Feb 19, 202533.56033.56032.99332.99332.99321
Feb 18, 202532.76033.36032.76033.31733.317201
Feb 14, 202533.74534.08032.75032.80132.801153
Feb 13, 202532.83532.88032.53532.65032.650119
Feb 12, 202531.96532.75531.96532.69532.69580
Feb 11, 202532.11032.26031.63532.23132.23123
Feb 10, 202532.31032.39232.31032.39232.392456
Feb 7, 202532.74032.74032.11032.33532.335172
Feb 6, 202532.50032.51832.38532.51832.518651
Feb 5, 202532.80532.85732.63532.85732.85742
Feb 4, 202532.21032.88832.11532.88832.888744
Feb 3, 202532.14532.46031.63032.39232.392444
Jan 31, 202532.67532.76032.11032.12832.128162
Jan 30, 202531.48032.60031.47032.36432.364557
Jan 29, 202531.23831.23831.23831.23831.238263
Jan 28, 202530.36530.72730.36530.72730.727132
Jan 27, 202530.25430.25430.25430.25430.254111
Jan 24, 202531.07531.07530.99031.02331.023112
Jan 23, 202530.40030.67330.40030.67330.6732
Jan 22, 202530.99531.23930.99531.23931.2397
Jan 21, 202530.80031.31130.77531.31131.311215
Jan 17, 202531.20031.21030.95130.95130.9515
Jan 16, 202531.38531.67531.33031.52331.523109
Jan 15, 202530.88031.35030.87531.31931.31921
Jan 14, 202530.19530.19530.13230.13230.13266
Jan 13, 202530.27530.27530.09130.09130.0912
Jan 10, 202531.53531.53531.09031.09131.09160
Jan 9, 202530.96530.96530.73530.79130.791192
Jan 8, 202530.52530.65030.28030.45230.45246
Jan 7, 202530.44730.44730.44730.44730.4476
Jan 6, 202530.37030.46029.96030.34230.342186
Jan 3, 202530.08030.08029.80629.80629.80691
Jan 2, 202529.26029.71529.26029.62229.622307
Dec 31, 202429.13529.17028.94028.94028.940172
Dec 30, 202429.66029.72028.99029.10629.106200
Dec 27, 202429.93529.93529.60529.65529.655502
Dec 26, 202430.01530.11529.98030.04730.047109
Dec 24, 202429.97429.97429.97429.97429.97466
Dec 23, 202429.89529.99029.88829.88829.88854
Dec 20, 202429.16529.84529.10529.66029.66061
Dec 19, 202429.60529.61528.85529.09429.09481
Dec 18, 202430.44030.44029.88030.41030.410290
Dec 17, 202430.34530.57330.29030.57330.573365
Dec 16, 202430.81530.81530.68030.69730.69736
Dec 13, 202431.00031.00030.56030.65530.65547
Dec 12, 202432.53032.77031.22531.22831.228108
Dec 11, 202432.34032.56232.20532.56232.562484
Dec 10, 202432.10532.36332.03532.36332.363689
Dec 9, 202431.44032.51531.44032.21632.216642
Dec 6, 202431.30031.33531.08031.18631.18635
Dec 5, 202431.29031.47531.13431.13431.134211
Dec 4, 202431.15531.50530.92031.50531.505504
Dec 3, 202430.93531.11030.87031.07731.077211
Dec 2, 202430.51030.67030.17030.44930.449158
Nov 29, 202430.13530.95029.65530.68530.6852,230
Nov 27, 202430.49030.75029.99030.11130.11119,729
Nov 26, 202430.38830.38830.38830.38830.38855,215
Nov 25, 202430.81530.81530.21030.21030.21012
Nov 22, 202431.30031.30931.26031.30931.3095
Nov 21, 202430.94530.94530.75030.91230.91230
Nov 20, 202431.18031.18030.95630.95630.9567
Nov 19, 202431.45531.47531.15031.20831.20810
Nov 18, 202431.16331.16331.16331.16331.1636
Nov 15, 202430.32030.37130.24530.37130.3712
Nov 14, 202430.17030.57029.73530.50830.50838
Nov 13, 202430.97030.97030.43030.59030.5905
Nov 12, 202430.31030.68630.31030.68630.6865
Nov 11, 202431.11531.11530.50030.54030.54069
Nov 8, 202431.49531.49531.34531.35931.3593
Nov 7, 202431.44531.76531.44531.76531.765222
Nov 6, 202432.04032.04031.00031.22131.2216
Nov 5, 202432.65532.65532.65532.65532.6556
Nov 4, 202432.48032.48032.48032.48032.480-
Nov 1, 202432.54232.54232.40032.54232.54298
Oct 31, 202433.52533.52532.59032.65332.65337
Oct 30, 202434.12034.17033.54033.91433.91479
Oct 29, 202434.26934.26934.26934.26934.269133
Oct 28, 202433.77033.83033.77033.83033.8303
Oct 25, 202433.25033.70533.25033.60333.60322
Oct 24, 202434.14034.14033.61133.61133.61124
Oct 23, 202434.55534.55533.64033.64033.6406
Oct 22, 202434.47534.83534.42534.83134.83180
Oct 21, 202433.86534.25533.86533.86933.86958
Oct 18, 202433.03233.68033.03233.03233.03233
Oct 17, 202431.68031.85531.57331.57331.57326
Oct 16, 202431.65031.76031.64531.76031.76025
Oct 15, 202431.52731.52731.52731.52731.527-
Oct 14, 202431.08331.20031.08331.08331.0832
Oct 11, 202431.53531.53531.52031.52031.52015
Oct 10, 202431.00531.00531.00531.00531.0054
Oct 9, 202430.48530.48530.42530.42530.4252
Oct 8, 202431.38531.38530.35530.35530.35521
Oct 7, 202431.59031.74531.59031.74531.7451
Oct 4, 202432.09532.86031.61032.12832.128156
Oct 3, 202431.46032.18931.44032.18932.189146
Oct 2, 202431.05531.70031.05531.62831.62824
Oct 1, 202431.35031.59531.31031.44531.44586
Sep 30, 202431.60531.60531.12031.16431.16473
Sep 27, 202431.81532.14031.44531.51931.519120
Sep 26, 202432.23532.25032.02532.02532.025301
Sep 25, 202431.80531.99031.69831.69831.69838
Sep 24, 202430.86032.11130.82532.11132.11135
Sep 23, 202430.63030.86530.63030.76730.76770
Sep 20, 202431.06531.20031.06531.17631.1763
Sep 19, 202430.05031.09430.05031.09431.09426
Sep 18, 202430.66030.73030.30030.34130.34186
Sep 17, 202430.61930.70030.61930.61930.61952
Sep 16, 202430.88531.01530.76530.77130.771116
Sep 13, 202429.98030.77029.98030.69930.69966
Sep 12, 202428.80529.80028.79029.74329.74333
Sep 11, 202428.49528.68028.49528.56328.56318
Sep 10, 202428.24528.25728.20528.25728.25720
Sep 9, 202428.08528.34028.05028.29128.29172
Sep 6, 202428.58528.58527.80827.80827.80872
Sep 5, 202428.19528.77028.19528.72028.720299
Sep 4, 202427.88528.21527.88528.16728.167237
Sep 3, 202428.35528.56527.69527.95127.951292
Aug 30, 202429.38029.55528.71028.73128.731488
Aug 29, 202429.11029.65529.11029.55729.5577,849
Aug 28, 202429.17629.17629.17629.17629.17642,397
Aug 27, 202429.95129.98529.95129.95129.95178
Aug 26, 202430.10530.10529.90529.97729.97753
Aug 23, 202429.78629.78629.78629.78629.7868
Aug 22, 202429.44529.45029.00029.00629.0064
Aug 21, 202429.47629.47629.47629.47629.4761
Aug 20, 202429.85529.95529.45529.45529.45515
Aug 19, 202429.24029.24029.24029.24029.24018
Aug 16, 202428.77828.77828.77828.77828.77815
Aug 15, 202428.14528.34228.14528.34228.34241
Aug 14, 202427.25427.25427.25427.25427.25430
Aug 13, 202427.69527.69527.69527.69527.6954
Aug 12, 202427.84027.92527.78027.91727.91711
Aug 9, 202427.48727.48727.48727.48727.4872
Aug 8, 202427.05527.50527.05527.50027.50036
Aug 7, 202426.91526.91526.69526.83026.8307
Aug 6, 202427.21527.23027.09627.09627.096110
Aug 5, 202428.16528.56026.84027.07627.07638
Aug 2, 202428.90028.93028.24628.24628.246101
Aug 1, 202428.94528.94528.33128.33128.33116
Jul 31, 202428.71528.88528.71528.77828.77817
Jul 30, 202427.82528.36527.80028.36528.365320
Jul 29, 202428.05028.05027.70327.70327.703819
Jul 26, 202428.01028.01027.74027.86027.86075
Jul 25, 202428.70028.70027.55027.80727.807157
Jul 24, 202429.11629.11628.98529.11629.1169
Jul 23, 202429.00029.13228.80029.13229.13221
Jul 22, 202429.17029.17028.78029.12429.12427
Jul 19, 202429.75029.75028.90029.08829.08873
Jul 18, 202430.50530.50529.99029.99529.9954
Jul 17, 202431.20531.28530.13730.13730.13769
Jul 16, 202430.81031.30530.78031.19531.1958
Jul 15, 202430.69031.00530.59530.67230.67243
Jul 12, 202431.36531.36530.46030.88630.88641
Jul 11, 202430.94031.70530.90531.39431.394257
Jul 10, 202430.77030.77030.72730.72730.727121
Jul 9, 202430.77230.77230.77230.77230.7726
Jul 8, 202431.20031.20030.61830.61830.618171
Jul 5, 202430.26531.47030.16531.38831.388451
Jul 3, 202429.59530.55029.54030.54830.548261
Jul 2, 202429.31029.62029.22529.35329.353153
Jul 1, 202429.10029.44029.00029.30029.300664
Jun 28, 202428.94029.58028.82029.23729.237538
Jun 27, 202428.77029.22528.66528.91828.91814,649
Jun 26, 202428.90928.90928.90928.90928.90952,023
Jun 25, 202429.50029.50028.83728.83728.8375
Jun 24, 202429.50029.50029.48929.48929.4895
Jun 21, 202430.50030.51029.57329.57329.57320
Jun 20, 202429.50030.77629.50030.77630.77620
Jun 18, 202429.00529.50528.95529.50529.50566
Jun 17, 202429.32529.32529.32529.32529.325-
Jun 14, 202429.38529.54029.38529.40229.40216
Jun 13, 202429.12529.32528.81528.99028.99021