COMEX - Delayed Quote USD

Micro Silver Futures,Jul-2025 (SIL=F)

33.635

+0.416

+(1.25%)

At close: May 23 at 4:59:40 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	33.442	33.442	33.442	33.442	33.442	9
May 22, 2025	32.875	33.047	32.875	33.047	33.047	9
May 21, 2025	33.520	33.520	33.463	33.463	33.463	20
May 20, 2025	32.980	32.980	32.980	32.980	32.980	-
May 19, 2025	32.225	32.313	32.225	32.313	32.313	8
May 16, 2025	32.158	32.158	32.158	32.158	32.158	29
May 15, 2025	31.600	32.530	31.600	32.481	32.481	4
May 14, 2025	32.226	32.226	32.225	32.226	32.226	7
May 13, 2025	32.868	32.868	32.868	32.868	32.868	-
May 12, 2025	32.535	32.560	32.388	32.388	32.388	41
May 9, 2025	32.676	32.676	32.676	32.676	32.676	-
May 8, 2025	32.655	32.655	32.378	32.378	32.378	11
May 7, 2025	33.105	33.105	32.531	32.531	32.531	9
May 6, 2025	32.365	33.150	32.365	33.113	33.113	16
May 5, 2025	31.960	32.390	31.960	32.205	32.205	8
May 2, 2025	32.630	32.695	31.910	31.989	31.989	20
May 1, 2025	32.455	32.455	31.810	32.189	32.189	134
Apr 30, 2025	32.925	33.020	32.100	32.531	32.531	114
Apr 29, 2025	33.085	33.515	32.800	33.275	33.275	1,428
Apr 28, 2025	32.990	32.990	32.990	32.990	32.990	7,050
Apr 25, 2025	32.989	32.989	32.989	32.989	32.989	-
Apr 24, 2025	33.445	33.490	33.445	33.482	33.482	2
Apr 23, 2025	33.430	33.518	33.430	33.518	33.518	1
Apr 22, 2025	32.610	32.880	32.595	32.880	32.880	5
Apr 21, 2025	32.645	32.735	32.496	32.496	32.496	12
Apr 17, 2025	32.380	32.420	32.355	32.420	32.420	2
Apr 16, 2025	32.885	32.926	32.885	32.926	32.926	6
Apr 15, 2025	32.227	32.227	32.227	32.227	32.227	-
Apr 14, 2025	32.092	32.092	32.092	32.092	32.092	-
Apr 11, 2025	31.760	31.885	31.760	31.824	31.824	2
Apr 10, 2025	30.725	30.855	30.605	30.671	30.671	28
Apr 9, 2025	30.323	30.323	30.323	30.323	30.323	2
Apr 8, 2025	29.592	29.592	29.592	29.592	29.592	6
Apr 7, 2025	28.710	30.240	28.635	29.510	29.510	107
Apr 4, 2025	31.600	31.600	29.116	29.116	29.116	8
Apr 3, 2025	33.245	33.245	31.844	31.844	31.844	1
Apr 2, 2025	34.499	34.499	34.499	34.499	34.499	45
Apr 1, 2025	34.450	34.450	34.115	34.158	34.158	6
Mar 31, 2025	34.715	34.750	34.295	34.457	34.457	20
Mar 28, 2025	35.140	35.250	34.535	34.644	34.644	54
Mar 27, 2025	34.897	34.897	34.897	34.897	34.897	327
Mar 26, 2025	34.160	34.160	34.033	34.033	34.033	10
Mar 25, 2025	33.355	34.070	33.355	34.002	34.002	6
Mar 24, 2025	33.265	33.265	33.265	33.265	33.265	5
Mar 21, 2025	33.460	33.460	33.290	33.290	33.290	70
Mar 20, 2025	33.785	33.786	33.510	33.786	33.786	35
Mar 19, 2025	34.285	34.285	33.975	33.975	33.975	1
Mar 18, 2025	34.385	34.579	34.385	34.579	34.579	4
Mar 17, 2025	33.920	34.074	33.895	34.074	34.074	46
Mar 14, 2025	34.265	34.265	34.020	34.187	34.187	25
Mar 13, 2025	33.340	34.365	33.340	34.051	34.051	10
Mar 12, 2025	33.280	33.484	33.280	33.484	33.484	4
Mar 11, 2025	32.888	32.888	32.888	32.888	32.888	-
Mar 10, 2025	32.665	32.725	32.275	32.275	32.275	252
Mar 7, 2025	32.990	33.040	32.410	32.548	32.548	212
Mar 6, 2025	32.980	33.063	32.705	33.063	33.063	96
Mar 5, 2025	32.280	33.010	32.260	32.858	32.858	77
Mar 4, 2025	31.995	32.305	31.835	32.108	32.108	113
Mar 3, 2025	31.420	32.165	31.410	32.032	32.032	144
Feb 28, 2025	31.585	31.590	31.100	31.219	31.219	328
Feb 27, 2025	32.215	32.275	31.475	31.801	31.801	2,887
Feb 26, 2025	32.253	32.253	32.253	32.253	32.253	7,879
Feb 25, 2025	32.475	32.475	31.801	31.801	31.801	2
Feb 24, 2025	32.570	32.575	32.570	32.575	32.575	2
Feb 21, 2025	32.976	32.976	32.976	32.976	32.976	-
Feb 20, 2025	33.444	33.444	33.444	33.444	33.444	-
Feb 19, 2025	32.993	32.993	32.993	32.993	32.993	-
Feb 18, 2025	33.317	33.317	33.317	33.317	33.317	-
Feb 14, 2025	32.930	33.950	32.790	32.801	32.801	151
Feb 13, 2025	32.645	32.955	32.520	32.650	32.650	71
Feb 12, 2025	32.200	32.780	32.200	32.695	32.695	67
Feb 11, 2025	32.380	32.445	32.165	32.231	32.231	80
Feb 10, 2025	32.285	32.610	32.285	32.392	32.392	88
Feb 7, 2025	32.560	33.000	32.110	32.335	32.335	59
Feb 6, 2025	32.630	32.630	32.305	32.518	32.518	45
Feb 5, 2025	32.755	32.910	32.630	32.857	32.857	27
Feb 4, 2025	32.905	32.945	32.725	32.888	32.888	56
Feb 3, 2025	32.265	32.550	31.675	32.392	32.392	108
Jan 31, 2025	32.670	32.670	32.010	32.128	32.128	231
Jan 30, 2025	31.475	32.630	31.475	32.364	32.364	180
Jan 29, 2025	31.238	31.238	31.238	31.238	31.238	252
Jan 28, 2025	30.727	30.727	30.727	30.727	30.727	-
Jan 27, 2025	30.254	30.254	30.254	30.254	30.254	-
Jan 24, 2025	31.070	31.070	31.023	31.023	31.023	3
Jan 23, 2025	30.673	30.673	30.673	30.673	30.673	-
Jan 22, 2025	31.335	31.340	31.239	31.239	31.239	2
Jan 21, 2025	31.311	31.311	31.311	31.311	31.311	-
Jan 17, 2025	30.951	30.951	30.951	30.951	30.951	-
Jan 16, 2025	31.500	31.523	31.500	31.523	31.523	2
Jan 15, 2025	31.319	31.319	31.319	31.319	31.319	-
Jan 14, 2025	30.132	30.132	30.132	30.132	30.132	1
Jan 13, 2025	31.115	31.240	30.091	30.091	30.091	2
Jan 10, 2025	30.880	31.110	30.880	31.091	31.091	9
Jan 9, 2025	30.575	30.865	30.575	30.791	30.791	160
Jan 8, 2025	30.475	30.735	30.340	30.452	30.452	84
Jan 7, 2025	30.235	30.760	30.225	30.447	30.447	77
Jan 6, 2025	29.805	30.620	29.800	30.342	30.342	72
Jan 3, 2025	29.715	30.055	29.710	29.806	29.806	54
Jan 2, 2025	29.395	29.750	29.395	29.622	29.622	57
Dec 31, 2024	29.055	29.115	28.925	28.940	28.940	178
Dec 30, 2024	29.645	29.755	28.960	29.106	29.106	281
Dec 27, 2024	29.655	29.655	29.655	29.655	29.655	526
Dec 26, 2024	30.047	30.047	30.047	30.047	30.047	-
Dec 24, 2024	30.035	30.060	29.974	29.974	29.974	4
Dec 23, 2024	30.000	30.000	29.888	29.888	29.888	1
Dec 20, 2024	29.040	29.865	29.035	29.660	29.660	9
Dec 19, 2024	29.040	29.325	29.040	29.094	29.094	13
Dec 18, 2024	30.410	30.410	29.465	30.410	30.410	9
Dec 17, 2024	30.445	30.635	30.390	30.573	30.573	4
Dec 16, 2024	30.740	30.755	30.697	30.697	30.697	5
Dec 13, 2024	31.060	31.060	30.500	30.655	30.655	11
Dec 12, 2024	32.600	32.600	31.228	31.228	31.228	1
Dec 11, 2024	32.562	32.562	32.562	32.562	32.562	18
Dec 10, 2024	32.363	32.363	32.363	32.363	32.363	40
Dec 9, 2024	31.595	32.385	31.595	32.216	32.216	12
Dec 6, 2024	31.186	31.186	31.120	31.186	31.186	1
Dec 5, 2024	31.455	31.465	31.134	31.134	31.134	192
Dec 4, 2024	31.105	31.610	30.700	31.505	31.505	89
Dec 3, 2024	30.590	31.120	30.560	31.077	31.077	129
Dec 2, 2024	30.725	30.725	30.380	30.449	30.449	67
Nov 29, 2024	30.125	30.890	29.775	30.685	30.685	156
Nov 27, 2024	30.465	30.750	29.925	30.111	30.111	2,634
Nov 26, 2024	30.388	30.388	30.388	30.388	30.388	11,412
Nov 25, 2024	30.210	30.210	30.210	30.210	30.210	2
Nov 22, 2024	31.309	31.309	31.309	31.309	31.309	4
Nov 21, 2024	30.912	30.912	30.912	30.912	30.912	1
Nov 20, 2024	30.956	30.956	30.956	30.956	30.956	-
Nov 19, 2024	31.208	31.208	31.208	31.208	31.208	-
Nov 18, 2024	31.163	31.163	31.163	31.163	31.163	-
Nov 15, 2024	30.371	30.371	30.371	30.371	30.371	-
Nov 14, 2024	29.720	30.508	29.715	30.508	30.508	10
Nov 13, 2024	30.945	30.945	30.590	30.590	30.590	2
Nov 12, 2024	30.686	30.686	30.686	30.686	30.686	-
Nov 11, 2024	30.485	30.710	30.485	30.540	30.540	22
Nov 8, 2024	31.425	31.425	31.359	31.359	31.359	5
Nov 7, 2024	31.180	31.765	31.180	31.765	31.765	14
Nov 6, 2024	32.180	32.180	31.221	31.221	31.221	23
Nov 5, 2024	32.495	32.655	32.415	32.655	32.655	28
Nov 4, 2024	32.515	32.625	32.480	32.480	32.480	7
Nov 1, 2024	32.542	32.542	32.542	32.542	32.542	-
Oct 31, 2024	32.555	32.695	32.555	32.653	32.653	8
Oct 30, 2024	34.495	34.495	33.775	33.914	33.914	33
Oct 29, 2024	34.269	34.269	34.269	34.269	34.269	264
Oct 28, 2024	33.495	33.830	33.495	33.830	33.830	4
Oct 25, 2024	33.155	33.665	33.155	33.603	33.603	6
Oct 24, 2024	33.715	33.715	33.500	33.611	33.611	4
Oct 23, 2024	33.640	33.640	33.640	33.640	33.640	-
Oct 22, 2024	34.831	34.831	34.831	34.831	34.831	-
Oct 21, 2024	33.830	33.869	33.820	33.869	33.869	2
Oct 18, 2024	33.032	33.032	33.032	33.032	33.032	-
Oct 17, 2024	31.573	31.573	31.573	31.573	31.573	-
Oct 16, 2024	31.760	31.760	31.760	31.760	31.760	-
Oct 15, 2024	31.527	31.527	31.527	31.527	31.527	-
Oct 14, 2024	31.235	31.235	31.083	31.083	31.083	2
Oct 11, 2024	31.520	31.520	31.520	31.520	31.520	-
Oct 10, 2024	31.005	31.005	31.005	31.005	31.005	-
Oct 9, 2024	30.195	30.630	30.175	30.425	30.425	20
Oct 8, 2024	31.380	31.535	30.355	30.355	30.355	63
Oct 7, 2024	31.745	31.745	31.745	31.745	31.745	-
Oct 4, 2024	32.050	32.128	32.050	32.128	32.128	1
Oct 3, 2024	31.450	32.189	31.450	32.189	32.189	9
Oct 2, 2024	31.440	32.185	31.215	31.628	31.628	92
Oct 1, 2024	31.110	31.810	31.110	31.445	31.445	121
Sep 30, 2024	31.680	31.680	30.945	31.164	31.164	293
Sep 27, 2024	31.980	32.210	31.400	31.519	31.519	279
Sep 26, 2024	32.025	32.025	32.025	32.025	32.025	284
Sep 25, 2024	31.865	31.975	31.698	31.698	31.698	3
Sep 24, 2024	31.035	32.120	31.035	32.111	32.111	4
Sep 23, 2024	31.030	31.115	30.475	30.767	30.767	8
Sep 20, 2024	31.176	31.176	31.176	31.176	31.176	-
Sep 19, 2024	31.120	31.120	30.765	31.094	31.094	3
Sep 18, 2024	30.341	30.341	30.341	30.341	30.341	-
Sep 17, 2024	30.619	30.619	30.619	30.619	30.619	-
Sep 16, 2024	31.000	31.000	30.771	30.771	30.771	1
Sep 13, 2024	30.540	30.710	30.445	30.699	30.699	25
Sep 12, 2024	29.275	29.743	29.275	29.743	29.743	4
Sep 11, 2024	28.563	28.563	28.563	28.563	28.563	-
Sep 10, 2024	28.257	28.257	28.257	28.257	28.257	-
Sep 9, 2024	28.291	28.291	28.291	28.291	28.291	12
Sep 6, 2024	28.825	28.940	27.808	27.808	27.808	12
Sep 5, 2024	28.195	28.965	28.195	28.720	28.720	279
Sep 4, 2024	28.005	28.255	28.005	28.167	28.167	254
Sep 3, 2024	28.830	28.830	27.765	27.951	27.951	361
Aug 30, 2024	29.430	29.535	28.730	28.731	28.731	574
Aug 29, 2024	29.160	29.650	29.100	29.557	29.557	1,948
Aug 28, 2024	29.176	29.176	29.176	29.176	29.176	10,662
Aug 27, 2024	29.890	29.951	29.890	29.951	29.951	4
Aug 26, 2024	29.977	29.977	29.977	29.977	29.977	-
Aug 23, 2024	29.380	29.786	29.345	29.786	29.786	4
Aug 22, 2024	29.006	29.006	29.006	29.006	29.006	4
Aug 21, 2024	29.476	29.476	29.476	29.476	29.476	-
Aug 20, 2024	29.455	29.455	29.455	29.455	29.455	-
Aug 19, 2024	29.240	29.240	29.240	29.240	29.240	-
Aug 16, 2024	28.778	28.778	28.778	28.778	28.778	3
Aug 15, 2024	28.342	28.342	28.342	28.342	28.342	-
Aug 14, 2024	27.630	27.700	27.254	27.254	27.254	2
Aug 13, 2024	27.695	27.695	27.695	27.695	27.695	-
Aug 12, 2024	27.917	27.917	27.917	27.917	27.917	-
Aug 9, 2024	27.400	27.487	27.400	27.487	27.487	2
Aug 8, 2024	27.500	27.500	27.500	27.500	27.500	-
Aug 7, 2024	26.875	26.910	26.830	26.830	26.830	2
Aug 6, 2024	27.096	27.096	27.096	27.096	27.096	-
Aug 5, 2024	28.415	28.415	27.076	27.076	27.076	5
Aug 2, 2024	28.450	29.000	28.115	28.246	28.246	16
Aug 1, 2024	29.000	29.000	28.331	28.331	28.331	1
Jul 31, 2024	28.600	28.778	28.560	28.778	28.778	7
Jul 30, 2024	27.855	28.365	27.785	28.365	28.365	97
Jul 29, 2024	27.703	27.703	27.703	27.703	27.703	458
Jul 26, 2024	27.860	27.885	27.800	27.860	27.860	3
Jul 25, 2024	28.600	28.600	27.500	27.807	27.807	18
Jul 24, 2024	29.150	29.150	29.116	29.116	29.116	3
Jul 23, 2024	29.132	29.132	29.132	29.132	29.132	-
Jul 22, 2024	29.015	29.124	28.880	29.124	29.124	3
Jul 19, 2024	29.060	29.088	29.060	29.088	29.088	6
Jul 18, 2024	30.025	30.025	29.995	29.995	29.995	6
Jul 17, 2024	30.137	30.137	30.137	30.137	30.137	2
Jul 16, 2024	31.195	31.315	31.195	31.195	31.195	6
Jul 15, 2024	30.735	30.985	30.650	30.672	30.672	5
Jul 12, 2024	30.890	30.890	30.745	30.886	30.886	9
Jul 11, 2024	30.905	31.620	30.905	31.394	31.394	10
Jul 10, 2024	31.010	31.010	30.727	30.727	30.727	7
Jul 9, 2024	30.770	31.060	30.580	30.772	30.772	44
Jul 8, 2024	31.205	31.205	30.595	30.618	30.618	93
Jul 5, 2024	30.505	31.485	30.370	31.388	31.388	307
Jul 3, 2024	29.540	30.620	29.540	30.548	30.548	85
Jul 2, 2024	29.455	29.725	29.325	29.353	29.353	159
Jul 1, 2024	29.105	29.440	28.960	29.300	29.300	84
Jun 28, 2024	28.960	29.610	28.775	29.237	29.237	459
Jun 27, 2024	28.750	29.210	28.665	28.918	28.918	2,565
Jun 26, 2024	28.909	28.909	28.909	28.909	28.909	8,625
Jun 25, 2024	29.195	29.195	28.837	28.837	28.837	1
Jun 24, 2024	29.365	29.670	29.340	29.489	29.489	26
Jun 21, 2024	29.990	29.990	29.573	29.573	29.573	20
Jun 20, 2024	30.776	30.776	30.776	30.776	30.776	4
Jun 18, 2024	29.505	29.505	29.505	29.505	29.505	-
Jun 17, 2024	29.325	29.325	29.325	29.325	29.325	-
Jun 14, 2024	29.080	29.402	29.080	29.402	29.402	10
Jun 13, 2024	28.920	28.990	28.905	28.990	28.990	10
Jun 12, 2024	30.176	30.176	30.176	30.176	30.176	3
Jun 11, 2024	29.170	29.535	29.133	29.133	29.133	26
Jun 10, 2024	29.280	29.769	29.280	29.769	29.769	10
Jun 7, 2024	31.280	31.290	29.310	29.335	29.335	49
Jun 6, 2024	30.010	31.247	30.010	31.247	31.247	5
Jun 5, 2024	29.620	29.948	29.515	29.948	29.948	17
Jun 4, 2024	30.200	30.200	29.410	29.488	29.488	18
Jun 3, 2024	30.350	30.641	29.980	30.641	30.641	9
May 31, 2024	31.170	31.535	30.297	30.297	30.297	112
May 30, 2024	32.035	32.065	31.125	31.388	31.388	210
May 29, 2024	32.210	32.210	32.203	32.203	32.203	309
May 28, 2024	31.310	32.075	31.310	31.971	31.971	11
May 24, 2024	30.330	30.330	30.330	30.330	30.330	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Micro Silver Futures,Jul-2025 (SIL=F)