COMEX - Delayed Quote USD

Micro Silver Futures,Jul-2024 (SIL=F)

31.765 +1.889 (+6.32%)
As of May 17 at 4:59 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 17, 2024 29.775 31.845 29.705 31.765 31.765 27,577
May 16, 2024 29.665 29.665 29.620 29.665 29.665 1
May 15, 2024 29.514 29.514 29.514 29.514 29.514 -
May 14, 2024 28.485 28.485 28.485 28.485 28.485 -
May 13, 2024 28.300 28.300 28.221 28.221 28.221 4
May 10, 2024 28.300 28.485 28.275 28.275 28.275 7
May 9, 2024 27.650 28.305 27.650 28.132 28.132 5
May 8, 2024 27.305 27.361 27.055 27.361 27.361 7
May 7, 2024 27.530 27.550 27.245 27.303 27.303 9
May 6, 2024 26.950 27.410 26.950 27.369 27.369 14
May 3, 2024 26.735 26.770 26.140 26.445 26.445 30
May 2, 2024 26.590 26.720 26.345 26.583 26.583 9
May 1, 2024 26.355 26.690 26.300 26.489 26.489 35
Apr 30, 2024 27.125 27.125 26.290 26.391 26.391 174
Apr 29, 2024 27.175 27.440 26.965 27.373 27.373 1,321
Apr 26, 2024 27.241 27.241 27.241 27.241 27.241 10,526
Apr 25, 2024 27.275 27.342 27.275 27.342 27.342 2
Apr 24, 2024 27.324 27.324 27.324 27.324 27.324 -
Apr 23, 2024 27.331 27.331 27.331 27.331 27.331 -
Apr 22, 2024 27.213 27.213 27.213 27.213 27.213 -
Apr 19, 2024 28.455 28.808 28.445 28.808 28.808 2
Apr 18, 2024 28.329 28.329 28.329 28.329 28.329 -
Apr 17, 2024 28.346 28.346 28.346 28.346 28.346 -
Apr 16, 2024 28.430 28.430 28.315 28.318 28.318 2
Apr 15, 2024 28.165 28.651 28.165 28.651 28.651 4
Apr 12, 2024 29.175 29.175 28.255 28.255 28.255 2
Apr 11, 2024 28.176 28.176 28.176 28.176 28.176 -
Apr 10, 2024 27.961 27.961 27.961 27.961 27.961 1
Apr 9, 2024 27.890 27.930 27.825 27.891 27.891 23
Apr 8, 2024 27.712 27.712 27.712 27.712 27.712 -
Apr 5, 2024 26.545 27.400 26.545 27.400 27.400 2
Apr 4, 2024 27.160 27.160 26.890 27.140 27.140 16
Apr 3, 2024 26.835 26.945 26.835 26.945 26.945 2
Apr 2, 2024 25.810 25.820 25.800 25.804 25.804 5
Apr 1, 2024 24.925 25.065 24.925 24.954 24.954 2
Mar 28, 2024 24.520 24.890 24.520 24.797 24.797 17
Mar 27, 2024 24.385 24.625 24.385 24.625 24.625 8
Mar 26, 2024 24.483 24.483 24.483 24.483 24.483 155
Mar 25, 2024 24.820 24.820 24.745 24.745 24.745 1
Mar 22, 2024 24.815 24.815 24.500 24.692 24.692 4
Mar 21, 2024 24.849 24.849 24.849 24.849 24.849 1
Mar 20, 2024 24.933 24.933 24.933 24.933 24.933 -
Mar 19, 2024 24.964 24.964 24.945 24.964 24.964 1
Mar 18, 2024 25.091 25.091 25.091 25.091 25.091 -
Mar 15, 2024 25.200 25.200 25.200 25.200 25.200 6
Mar 14, 2024 24.874 24.874 24.874 24.874 24.874 -
Mar 13, 2024 24.380 24.959 24.380 24.959 24.959 6
Mar 12, 2024 24.290 24.290 24.194 24.194 24.194 8
Mar 11, 2024 24.512 24.512 24.512 24.512 24.512 -
Mar 8, 2024 24.370 24.370 24.339 24.339 24.339 2
Mar 7, 2024 24.010 24.370 24.010 24.370 24.370 2
Mar 6, 2024 23.600 24.272 23.600 24.272 24.272 6
Mar 5, 2024 23.925 24.015 23.763 23.763 23.763 105
Mar 4, 2024 23.135 23.935 23.135 23.779 23.779 76
Mar 1, 2024 22.665 23.275 22.660 23.150 23.150 134
Feb 29, 2024 22.450 22.760 22.320 22.666 22.666 240
Feb 28, 2024 22.435 22.500 22.245 22.410 22.410 1,297
Feb 27, 2024 22.523 22.523 22.523 22.523 22.523 3,386
Feb 26, 2024 22.517 22.517 22.517 22.517 22.517 -
Feb 23, 2024 22.969 22.969 22.969 22.969 22.969 -
Feb 22, 2024 22.770 22.770 22.765 22.765 22.765 1
Feb 21, 2024 22.851 22.851 22.851 22.851 22.851 -
Feb 20, 2024 23.106 23.106 23.106 23.106 23.106 -
Feb 16, 2024 23.439 23.439 23.439 23.439 23.439 -
Feb 15, 2024 22.912 22.912 22.912 22.912 22.912 -
Feb 14, 2024 22.331 22.331 22.331 22.331 22.331 -
Feb 13, 2024 22.096 22.096 22.096 22.096 22.096 -
Feb 12, 2024 22.709 22.709 22.709 22.709 22.709 -
Feb 9, 2024 22.528 22.528 22.528 22.528 22.528 2
Feb 8, 2024 22.565 22.565 22.565 22.565 22.565 -
Feb 7, 2024 22.278 22.278 22.278 22.278 22.278 -
Feb 6, 2024 22.393 22.393 22.393 22.393 22.393 -
Feb 5, 2024 22.440 22.440 22.265 22.335 22.335 6
Feb 2, 2024 22.701 22.701 22.701 22.701 22.701 -
Feb 1, 2024 22.625 23.170 22.625 23.130 23.130 4
Jan 31, 2024 23.051 23.051 23.051 23.051 23.051 -
Jan 30, 2024 23.230 23.230 23.030 23.107 23.107 22
Jan 29, 2024 23.138 23.138 23.138 23.138 23.138 162
Jan 26, 2024 22.755 22.755 22.755 22.755 22.755 -
Jan 25, 2024 22.808 22.808 22.808 22.808 22.808 -
Jan 24, 2024 22.755 22.755 22.755 22.755 22.755 -
Jan 23, 2024 22.334 22.334 22.334 22.334 22.334 -
Jan 22, 2024 22.163 22.163 22.163 22.163 22.163 -
Jan 19, 2024 22.571 22.571 22.571 22.571 22.571 -
Jan 18, 2024 22.667 22.667 22.667 22.667 22.667 -
Jan 17, 2024 22.950 22.950 22.516 22.516 22.516 3
Jan 16, 2024 23.030 23.030 22.925 22.933 22.933 10
Jan 12, 2024 23.162 23.162 23.162 23.162 23.162 -
Jan 11, 2024 22.537 22.537 22.537 22.537 22.537 1
Jan 10, 2024 22.884 22.884 22.884 22.884 22.884 -
Jan 9, 2024 23.180 23.180 22.904 22.904 22.904 3
Jan 8, 2024 22.940 23.120 22.840 23.120 23.120 7
Jan 5, 2024 23.040 23.122 23.015 23.122 23.122 7
Jan 4, 2024 22.989 22.989 22.989 22.989 22.989 2
Jan 3, 2024 23.680 23.730 22.860 22.946 22.946 55
Jan 2, 2024 23.870 24.125 23.695 23.733 23.733 89
Dec 29, 2023 24.000 24.000 23.570 23.853 23.853 119
Dec 28, 2023 24.310 24.470 23.975 24.134 24.134 272
Dec 27, 2023 24.335 24.375 24.335 24.375 24.375 477
Dec 26, 2023 24.105 24.150 24.090 24.144 24.144 5
Dec 22, 2023 24.290 24.290 24.290 24.290 24.290 -
Dec 21, 2023 24.307 24.307 24.307 24.307 24.307 2
Dec 20, 2023 24.347 24.347 24.347 24.347 24.347 1
Dec 19, 2023 24.040 24.040 24.040 24.040 24.040 -
Dec 18, 2023 23.960 23.960 23.831 23.831 23.831 2
Dec 15, 2023 23.870 23.870 23.870 23.870 23.870 -
Dec 14, 2023 24.200 24.200 24.096 24.096 24.096 1
Dec 13, 2023 22.580 23.810 22.580 22.639 22.639 22
Dec 12, 2023 22.900 22.900 22.728 22.728 22.728 1
Dec 11, 2023 23.025 23.025 22.745 22.773 22.773 9
Dec 8, 2023 23.295 23.420 22.965 22.971 22.971 41
Dec 7, 2023 23.750 23.765 23.732 23.732 23.732 5
Dec 6, 2023 24.215 24.215 23.889 23.889 23.889 10
Dec 5, 2023 24.535 24.615 24.105 24.201 24.201 54
Dec 4, 2023 25.585 25.945 24.455 24.555 24.555 43
Dec 1, 2023 25.330 25.565 25.160 25.499 25.499 31
Nov 30, 2023 25.050 25.310 25.000 25.293 25.293 226
Nov 29, 2023 25.070 25.285 24.885 25.072 25.072 1,238
Nov 28, 2023 24.930 24.930 24.930 24.930 24.930 5,236
Nov 27, 2023 24.672 24.672 24.672 24.672 24.672 -
Nov 24, 2023 24.329 24.329 24.329 24.329 24.329 -
Nov 22, 2023 23.672 23.672 23.672 23.672 23.672 -
Nov 21, 2023 23.843 23.843 23.843 23.843 23.843 -
Nov 20, 2023 23.579 23.579 23.579 23.579 23.579 -
Nov 17, 2023 23.809 23.809 23.809 23.809 23.809 -
Nov 16, 2023 23.892 23.892 23.892 23.892 23.892 -
Nov 15, 2023 23.530 23.530 23.330 23.485 23.485 4
Nov 14, 2023 22.790 23.079 22.790 23.079 23.079 1
Nov 13, 2023 22.299 22.299 22.299 22.299 22.299 -
Nov 10, 2023 22.215 22.215 22.215 22.215 22.215 -
Nov 9, 2023 22.645 22.831 22.645 22.831 22.831 5
Nov 8, 2023 22.655 22.780 22.340 22.647 22.647 110
Nov 7, 2023 22.955 22.955 22.505 22.508 22.508 168
Nov 6, 2023 23.200 23.200 23.050 23.149 23.149 121
Nov 3, 2023 22.765 23.255 22.765 23.201 23.201 83
Nov 2, 2023 22.970 22.990 22.751 22.751 22.751 137
Nov 1, 2023 22.850 22.930 22.645 22.685 22.685 82
Oct 31, 2023 23.325 23.330 22.841 22.841 22.841 116
Oct 30, 2023 23.105 23.475 23.105 23.282 23.282 322
Oct 27, 2023 22.770 22.770 22.770 22.770 22.770 267
Oct 26, 2023 22.787 22.787 22.787 22.787 22.787 -
Oct 25, 2023 22.820 22.877 22.795 22.877 22.877 4
Oct 24, 2023 22.980 22.980 22.980 22.980 22.980 -
Oct 23, 2023 23.072 23.072 23.072 23.072 23.072 -
Oct 20, 2023 23.351 23.351 23.351 23.351 23.351 -
Oct 19, 2023 22.887 22.887 22.887 22.887 22.887 -
Oct 18, 2023 22.944 22.944 22.944 22.944 22.944 -
Oct 17, 2023 22.863 22.863 22.863 22.863 22.863 -
Oct 16, 2023 22.610 22.610 22.610 22.610 22.610 -
Oct 13, 2023 22.727 22.727 22.727 22.727 22.727 -
Oct 12, 2023 21.792 21.792 21.792 21.792 21.792 -
Oct 11, 2023 21.957 21.957 21.957 21.957 21.957 -
Oct 10, 2023 21.776 21.776 21.776 21.776 21.776 -
Oct 9, 2023 21.741 21.741 21.741 21.741 21.741 -
Oct 6, 2023 21.540 21.540 21.540 21.540 21.540 -
Oct 5, 2023 20.848 20.848 20.848 20.848 20.848 -
Oct 4, 2023 21.190 21.205 20.775 20.956 20.956 95
Oct 3, 2023 21.015 21.405 21.015 21.178 21.178 111
Oct 2, 2023 22.170 22.170 21.030 21.218 21.218 165
Sep 29, 2023 22.650 23.475 22.140 22.236 22.236 321
Sep 28, 2023 22.560 22.705 22.380 22.515 22.515 165
Sep 27, 2023 22.477 22.477 22.477 22.477 22.477 343
Sep 26, 2023 22.950 22.965 22.945 22.950 22.950 5
Sep 25, 2023 23.120 23.145 23.120 23.145 23.145 1
Sep 22, 2023 23.596 23.596 23.596 23.596 23.596 -
Sep 21, 2023 23.195 23.444 23.195 23.444 23.444 2
Sep 20, 2023 23.365 23.580 23.365 23.579 23.579 2
Sep 19, 2023 23.420 23.420 23.185 23.194 23.194 4
Sep 18, 2023 23.175 23.232 23.175 23.232 23.232 1
Sep 15, 2023 23.265 23.265 23.070 23.126 23.126 4
Sep 14, 2023 22.450 22.748 22.355 22.748 22.748 14
Sep 13, 2023 22.985 22.985 22.845 22.912 22.912 2
Sep 12, 2023 22.825 23.127 22.825 23.127 23.127 4
Sep 11, 2023 22.900 23.150 22.900 23.103 23.103 7
Sep 8, 2023 23.125 23.235 22.870 22.892 22.892 58
Sep 7, 2023 23.210 23.210 22.910 22.950 22.950 47
Sep 6, 2023 23.580 23.580 23.050 23.206 23.206 25
Sep 5, 2023 24.205 24.205 23.500 23.558 23.558 22
Sep 1, 2023 24.470 24.840 24.215 24.232 24.232 55
Aug 31, 2023 24.640 24.645 24.455 24.472 24.472 48
Aug 30, 2023 24.790 25.045 24.575 24.734 24.734 1,601
Aug 29, 2023 24.777 24.777 24.777 24.777 24.777 3,725
Aug 28, 2023 24.238 24.238 24.238 24.238 24.238 1
Aug 25, 2023 24.220 24.220 24.220 24.220 24.220 1
Aug 24, 2023 24.211 24.211 24.211 24.211 24.211 1
Aug 23, 2023 24.363 24.363 24.363 24.363 24.363 1
Aug 22, 2023 23.420 23.420 23.420 23.420 23.420 1
Aug 21, 2023 23.304 23.304 23.304 23.304 23.304 1
Aug 18, 2023 22.695 22.695 22.695 22.695 22.695 1
Aug 17, 2023 22.790 22.790 22.670 22.670 22.670 1
Aug 16, 2023 22.480 22.480 22.480 22.480 22.480 -
Aug 15, 2023 22.595 22.595 22.595 22.595 22.595 -
Aug 14, 2023 22.615 22.644 22.615 22.644 22.644 1
Aug 11, 2023 22.680 22.680 22.674 22.674 22.674 1
Aug 10, 2023 22.630 22.825 22.630 22.746 22.746 3
Aug 9, 2023 22.650 22.650 22.650 22.650 22.650 10
Aug 8, 2023 22.717 22.717 22.717 22.717 22.717 10
Aug 7, 2023 23.142 23.142 23.142 23.142 23.142 10
Aug 4, 2023 23.617 23.617 23.617 23.617 23.617 10
Aug 3, 2023 23.586 23.586 23.586 23.586 23.586 10
Aug 2, 2023 24.165 24.165 23.695 23.754 23.754 10
Aug 1, 2023 24.255 24.255 24.208 24.208 24.208 1
Jul 31, 2023 24.355 24.854 24.310 24.854 24.854 2
Jul 28, 2023 24.255 24.395 24.225 24.370 24.370 13
Jul 27, 2023 24.236 24.236 24.236 24.236 24.236 57
Jul 26, 2023 24.645 24.825 24.645 24.825 24.825 1
Jul 25, 2023 24.540 24.680 24.540 24.680 24.680 1
Jul 24, 2023 24.600 24.600 24.436 24.436 24.436 1
Jul 21, 2023 24.698 24.698 24.698 24.698 24.698 -
Jul 20, 2023 24.805 24.805 24.805 24.805 24.805 -
Jul 19, 2023 25.219 25.219 25.219 25.219 25.219 -
Jul 18, 2023 25.084 25.084 25.084 25.084 25.084 -
Jul 17, 2023 24.980 24.980 24.775 24.844 24.844 3
Jul 14, 2023 24.830 25.014 24.800 25.014 25.014 5
Jul 13, 2023 24.768 24.768 24.768 24.768 24.768 -
Jul 12, 2023 24.119 24.119 24.119 24.119 24.119 -
Jul 11, 2023 23.305 23.305 23.086 23.086 23.086 2
Jul 10, 2023 23.090 23.151 23.090 23.151 23.151 5
Jul 7, 2023 23.085 23.092 23.085 23.092 23.092 2
Jul 6, 2023 22.635 22.725 22.635 22.686 22.686 6
Jul 5, 2023 23.030 23.197 23.030 23.197 23.197 17
Jul 3, 2023 22.755 22.935 22.750 22.896 22.896 27
Jun 30, 2023 22.590 22.810 22.520 22.810 22.810 37
Jun 29, 2023 22.740 22.915 22.300 22.591 22.591 1,579
Jun 28, 2023 22.868 22.868 22.868 22.868 22.868 3,196
Jun 27, 2023 22.939 22.939 22.939 22.939 22.939 -
Jun 26, 2023 22.805 22.805 22.805 22.805 22.805 -
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 -
Jun 21, 2023 22.774 22.774 22.774 22.774 22.774 -
Jun 20, 2023 23.300 23.300 23.193 23.193 23.193 4
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 -
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 23.985 23.985 23.985 23.985 23.985 -
Jun 9, 2023 24.305 24.334 24.305 24.334 24.334 1
Jun 8, 2023 24.264 24.264 24.264 24.264 24.264 -
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 -
Jun 5, 2023 23.400 23.534 23.400 23.534 23.534 4
Jun 2, 2023 24.020 24.020 23.643 23.643 23.643 19
Jun 1, 2023 23.350 23.875 23.350 23.875 23.875 4
May 31, 2023 23.474 23.474 23.474 23.474 23.474 1
May 30, 2023 23.250 23.320 22.930 23.125 23.125 66
May 26, 2023 23.240 23.240 23.240 23.240 23.240 217
May 25, 2023 22.855 22.870 22.786 22.786 22.786 2
May 24, 2023 23.115 23.115 23.115 23.115 23.115 1
May 23, 2023 23.474 23.520 23.474 23.474 23.474 10
May 22, 2023 23.715 23.715 23.715 23.715 23.715 -
May 19, 2023 23.920 23.920 23.920 23.920 23.920 -