« Back to Futures & Commodities

Detailed Quote for Silver Feb 2020 (/SI:CMX)

$ 18.225   0.094 (+0.52%) Volume: 4 8:10 PM EST Feb 18, 2020
Today 5d 1m 3m 1y more
Last Price
18.225
Change $
0.094
Change %
0.52%
Volume
4
Bid
18.26
Bid Size
1,100
Ask
18.275
Ask Size
200
Open
18.145
High
18.225
Low
18.145
Settlement
18.131
52 Wk Hi
19.75
52 Wk Low
14.2650003
Last Trade
02/18/20
Exchange
CMX

 
Silver Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2020 /SIG0:CMX Feb 26, 2020 18.225 0.094 0.52% 18.145 18.225 18.145 18.131 0 4
Mar 2020 /SIH0:CMX Mar 27, 2020 18.28 0.13 0.72% 18.155 18.29 18.135 18.15 109294 18.13k
Apr 2020 /SIJ0:CMX Apr 28, 2020 18.30 0.108 0.59% 18.20 18.305 18.20 18.192 442 28
May 2020 /SIK0:CMX May 27, 2020 18.37 0.137 0.75% 18.235 18.37 18.215 18.233 86455 3.57k
Jul 2020 /SIN0:CMX Jul 29, 2020 18.44 0.134 0.73% 18.305 18.44 18.295 18.306 22763 251
Sep 2020 /SIU0:CMX Sep 28, 2020 18.50 0.129 0.70% 18.365 18.50 18.365 18.371 7387 126
Dec 2020 /SIZ0:CMX Dec 29, 2020 18.565 0.101 0.55% 18.465 18.565 18.465 18.464 11454 167
Jan 2021 /SIF1:CMX Jan 27, 2021 18.498 0.00 0.00% N/A N/A N/A 18.498 0 0
Mar 2021 /SIH1:CMX Mar 29, 2021 18.135 -0.418 -2.25% N/A N/A N/A 18.553 185 0
May 2021 /SIK1:CMX May 26, 2021 18.611 0.00 0.00% N/A N/A N/A 18.611 0 0
Jul 2021 /SIN1:CMX Jul 28, 2021 18.673 0.00 0.00% N/A N/A N/A 18.673 0 0
Sep 2021 /SIU1:CMX Sep 28, 2021 18.704 0.00 0.00% N/A N/A N/A 18.704 0 0
Dec 2021 /SIZ1:CMX Dec 29, 2021 18.90 0.096 0.51% 18.875 18.90 18.875 18.804 0 3
Jan 2022 /SIF2:CMX Jan 27, 2022 N/A N/A N/A N/A N/A N/A N/A 0 0
Jul 2022 /SIN2:CMX Jul 27, 2022 18.98 0.00 0.00% N/A N/A N/A 18.98 0 0
Dec 2022 /SIZ2:CMX Dec 28, 2022 19.10 0.00 0.00% N/A N/A N/A 19.10 0 0
Jul 2023 /SIN3:CMX Jul 27, 2023 19.26 0.00 0.00% N/A N/A N/A 19.26 0 0
Dec 2023 /SIZ3:CMX Dec 27, 2023 19.37 0.00 0.00% N/A N/A N/A 19.37 0 0
Jul 2024 /SIN4:CMX Jul 29, 2024 19.531 0.00 0.00% N/A N/A N/A 19.531 0 0
Dec 2024 /SIZ4:CMX Dec 27, 2024 19.641 0.00 0.00% N/A N/A N/A 19.641 0 0