COMEX - Delayed Quote USD

Silver Jul 24 (SI=F)

27.520 -0.015 (-0.05%)
As of 10:32 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 28, 2024 27.200 27.265 27.225 27.520 27.520 8,299
Apr 26, 2024 27.241 27.241 27.241 27.241 27.241 29
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
Nov 30, 2023 25.035 25.325 24.965 25.293 25.293 882
Nov 29, 2023 25.050 25.305 24.850 25.072 25.072 5,716
Nov 28, 2023 24.930 24.930 24.930 24.930 24.930 59,633
Nov 27, 2023 24.805 24.850 24.672 24.672 24.672 14
Nov 24, 2023 24.315 24.329 24.260 24.329 24.329 4
Nov 22, 2023 23.672 23.672 23.672 23.672 23.672 37
Nov 21, 2023 23.765 23.843 23.765 23.843 23.843 11
Nov 20, 2023 23.460 23.579 23.460 23.579 23.579 2
Nov 17, 2023 23.905 24.155 23.809 23.809 23.809 37
Nov 16, 2023 23.575 23.895 23.575 23.892 23.892 7
Nov 15, 2023 23.485 23.485 23.485 23.485 23.485 -
Nov 14, 2023 22.335 23.165 22.260 23.079 23.079 282
Nov 13, 2023 22.085 22.299 22.010 22.299 22.299 4
Nov 10, 2023 22.620 22.620 22.215 22.215 22.215 33
Nov 9, 2023 22.520 22.925 22.505 22.831 22.831 73
Nov 8, 2023 22.330 22.740 22.330 22.647 22.647 95
Nov 7, 2023 22.775 22.775 22.505 22.508 22.508 42
Nov 6, 2023 23.149 23.149 23.149 23.149 23.149 5
Nov 3, 2023 23.201 23.201 23.201 23.201 23.201 16
Nov 2, 2023 22.751 22.751 22.751 22.751 22.751 31
Nov 1, 2023 22.645 23.010 22.640 22.685 22.685 68
Oct 31, 2023 23.295 23.305 22.841 22.841 22.841 85
Oct 30, 2023 23.160 23.565 23.095 23.282 23.282 208
Oct 27, 2023 22.770 22.770 22.770 22.770 22.770 68
Oct 26, 2023 22.975 22.990 22.787 22.787 22.787 14
Oct 25, 2023 22.780 22.877 22.580 22.877 22.877 6
Oct 24, 2023 22.850 22.980 22.850 22.980 22.980 2
Oct 23, 2023 23.225 23.240 23.072 23.072 23.072 5
Oct 20, 2023 23.560 23.630 23.351 23.351 23.351 7
Oct 19, 2023 22.770 22.887 22.770 22.887 22.887 9
Oct 18, 2023 22.790 22.944 22.765 22.944 22.944 8
Oct 17, 2023 22.700 22.863 22.650 22.863 22.863 22
Oct 16, 2023 22.605 22.610 22.605 22.610 22.610 2
Oct 13, 2023 22.475 22.727 22.475 22.727 22.727 13
Oct 12, 2023 22.070 22.195 21.792 21.792 21.792 20
Oct 11, 2023 21.957 21.957 21.957 21.957 21.957 3
Oct 10, 2023 21.850 21.860 21.715 21.776 21.776 12
Oct 9, 2023 21.741 21.741 21.741 21.741 21.741 -
Oct 6, 2023 20.985 21.540 20.925 21.540 21.540 15
Oct 5, 2023 21.075 21.075 20.848 20.848 20.848 117
Oct 4, 2023 21.185 21.185 20.760 20.956 20.956 30
Oct 3, 2023 20.980 21.178 20.785 21.178 21.178 34
Oct 2, 2023 22.165 22.175 21.218 21.218 21.218 131
Sep 29, 2023 22.775 23.460 22.236 22.236 22.236 120
Sep 28, 2023 22.550 22.615 22.400 22.515 22.515 120
Sep 27, 2023 22.477 22.477 22.477 22.477 22.477 421
Sep 26, 2023 22.950 22.950 22.950 22.950 22.950 1
Sep 25, 2023 23.590 23.610 23.145 23.145 23.145 66
Sep 22, 2023 23.700 23.700 23.596 23.596 23.596 28
Sep 21, 2023 23.030 23.444 23.030 23.444 23.444 64
Sep 20, 2023 23.350 23.579 23.350 23.579 23.579 1
Sep 19, 2023 23.194 23.194 23.194 23.194 23.194 -
Sep 18, 2023 23.232 23.232 23.232 23.232 23.232 8
Sep 15, 2023 22.710 23.185 22.710 23.126 23.126 34
Sep 14, 2023 22.615 22.748 22.580 22.748 22.748 42
Sep 13, 2023 22.825 22.915 22.820 22.912 22.912 10
Sep 12, 2023 22.945 23.127 22.930 23.127 23.127 59
Sep 11, 2023 22.925 23.140 22.925 23.103 23.103 138
Sep 8, 2023 23.105 23.145 22.892 22.892 22.892 28
Sep 7, 2023 23.090 23.125 22.905 22.950 22.950 97
Sep 6, 2023 23.515 23.620 23.135 23.206 23.206 357
Sep 5, 2023 24.205 24.325 23.535 23.558 23.558 150
Sep 1, 2023 24.490 24.840 24.205 24.232 24.232 229
Aug 31, 2023 24.665 24.700 24.450 24.472 24.472 738
Aug 30, 2023 24.780 25.060 24.570 24.734 24.734 7,105
Aug 29, 2023 24.777 24.777 24.777 24.777 24.777 52,924
Aug 28, 2023 24.238 24.238 24.238 24.238 24.238 11
Aug 25, 2023 24.080 24.220 24.080 24.220 24.220 11
Aug 24, 2023 24.285 24.310 24.211 24.211 24.211 6
Aug 23, 2023 24.363 24.363 24.363 24.363 24.363 2
Aug 22, 2023 23.345 23.420 23.345 23.420 23.420 2
Aug 21, 2023 22.785 23.304 22.785 23.304 23.304 3
Aug 18, 2023 22.695 22.695 22.695 22.695 22.695 -
Aug 17, 2023 22.600 22.955 22.600 22.670 22.670 27
Aug 16, 2023 22.655 22.655 22.480 22.480 22.480 7
Aug 15, 2023 22.455 22.595 22.455 22.595 22.595 11
Aug 14, 2023 22.405 22.644 22.405 22.644 22.644 21
Aug 11, 2023 22.674 22.674 22.674 22.674 22.674 5
Aug 10, 2023 22.746 22.746 22.746 22.746 22.746 5
Aug 9, 2023 22.650 22.650 22.650 22.650 22.650 5
Aug 8, 2023 22.960 22.965 22.717 22.717 22.717 5
Aug 7, 2023 23.475 23.475 23.070 23.142 23.142 50
Aug 4, 2023 23.600 23.625 23.375 23.617 23.617 62
Aug 3, 2023 23.585 23.610 23.430 23.586 23.586 56
Aug 2, 2023 24.150 24.150 23.754 23.754 23.754 8
Aug 1, 2023 24.580 24.580 24.185 24.208 24.208 11
Jul 31, 2023 24.210 24.854 24.210 24.854 24.854 169
Jul 28, 2023 24.230 24.370 24.215 24.370 24.370 78
Jul 27, 2023 24.236 24.236 24.236 24.236 24.236 96
Jul 26, 2023 24.605 24.825 24.605 24.825 24.825 15
Jul 25, 2023 24.545 24.735 24.545 24.680 24.680 65
Jul 24, 2023 24.436 24.436 24.436 24.436 24.436 10
Jul 21, 2023 24.698 24.698 24.698 24.698 24.698 -
Jul 20, 2023 25.280 25.280 24.805 24.805 24.805 215
Jul 19, 2023 25.250 25.250 25.045 25.219 25.219 7
Jul 18, 2023 24.965 25.100 24.965 25.084 25.084 657
Jul 17, 2023 24.920 24.920 24.840 24.844 24.844 16
Jul 14, 2023 24.910 25.014 24.800 25.014 25.014 54
Jul 13, 2023 24.300 24.815 24.300 24.768 24.768 138
Jul 12, 2023 23.140 24.119 23.140 24.119 24.119 145
Jul 11, 2023 23.225 23.305 23.086 23.086 23.086 371
Jul 10, 2023 23.050 23.151 22.760 23.151 23.151 126
Jul 7, 2023 22.860 23.110 22.860 23.092 23.092 44
Jul 6, 2023 23.155 23.240 22.686 22.686 22.686 81
Jul 5, 2023 22.920 23.315 22.920 23.197 23.197 236
Jul 3, 2023 22.765 23.005 22.705 22.896 22.896 305
Jun 30, 2023 22.530 22.810 22.345 22.810 22.810 544
Jun 29, 2023 22.745 22.905 22.300 22.591 22.591 6,994
Jun 28, 2023 22.865 22.868 22.865 22.868 22.868 34,711
Jun 27, 2023 22.939 22.939 22.939 22.939 22.939 1
Jun 26, 2023 22.805 22.850 22.805 22.805 22.805 6
Jun 23, 2023 22.328 22.328 22.328 22.328 22.328 -
Jun 22, 2023 22.436 22.436 22.436 22.436 22.436 3
Jun 21, 2023 22.774 22.774 22.774 22.774 22.774 -
Jun 20, 2023 23.193 23.193 23.193 23.193 23.193 -
Jun 16, 2023 24.076 24.076 24.076 24.076 24.076 -
Jun 15, 2023 23.891 23.891 23.891 23.891 23.891 1
Jun 14, 2023 24.044 24.044 24.044 24.044 24.044 -
Jun 13, 2023 23.756 23.756 23.756 23.756 23.756 -
Jun 12, 2023 24.285 24.285 23.985 23.985 23.985 1
Jun 9, 2023 24.390 24.390 24.334 24.334 24.334 3
Jun 8, 2023 23.520 24.264 23.520 24.264 24.264 4
Jun 7, 2023 23.439 23.439 23.439 23.439 23.439 -
Jun 6, 2023 23.574 23.574 23.574 23.574 23.574 62
Jun 5, 2023 23.534 23.534 23.534 23.534 23.534 -
Jun 2, 2023 23.840 23.840 23.643 23.643 23.643 6
Jun 1, 2023 23.875 23.875 23.875 23.875 23.875 92
May 31, 2023 23.330 23.580 23.330 23.474 23.474 13
May 30, 2023 23.285 23.370 22.930 23.125 23.125 687
May 26, 2023 23.130 23.240 23.115 23.240 23.240 282
May 25, 2023 22.870 22.985 22.786 22.786 22.786 23
May 24, 2023 23.435 23.480 23.065 23.115 23.115 13
May 23, 2023 23.500 23.630 23.150 23.474 23.474 176
May 22, 2023 23.675 23.715 23.675 23.715 23.715 27
May 19, 2023 23.920 23.950 23.920 23.920 23.920 64
May 18, 2023 23.465 23.580 23.375 23.495 23.495 123
May 17, 2023 23.580 23.815 23.580 23.752 23.752 20
May 16, 2023 23.910 24.025 23.737 23.737 23.737 9
May 15, 2023 24.065 24.140 23.915 24.127 24.127 96
May 12, 2023 23.780 24.210 23.780 23.992 23.992 26
May 11, 2023 25.180 25.215 24.170 24.255 24.255 298
May 10, 2023 25.580 25.975 25.370 25.461 25.461 92
May 9, 2023 25.500 25.715 25.445 25.698 25.698 130
May 8, 2023 25.720 25.720 25.636 25.636 25.636 175
May 5, 2023 26.200 26.200 25.265 25.743 25.743 113
May 4, 2023 25.755 26.080 25.580 26.035 26.035 110
May 3, 2023 25.425 25.595 25.190 25.476 25.476 256
May 2, 2023 24.735 25.520 24.600 25.404 25.404 127
May 1, 2023 25.070 25.960 25.009 25.009 25.009 452
Apr 28, 2023 24.955 25.110 24.785 24.999 24.999 1,039