BCT Gin

800-352-0573 Fax: 229-263-5031


Home

ABOUT BCT

BCT NEWS

NEWSLETTERS

CALENDAR

REAL TIME QUOTES

COTTONHOST

LDP

COTTON LDP

USDA REPORTS

ADMIN LOGIN

Futures Markets

Options

Charts

SILVER 5000-ACCESS (COMEX)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SILVER Dec 25	QSI5Z	58.418	57.670	58.175	56.580	57.770	-0.648	57.983	12:35P Dec 02
SILVER Jan 26	QSI6F	58.672	57.935	58.615	56.770	57.910	-0.762	58.242	12:38P Dec 02
SILVER Feb 26	QSI6G	58.924	58.185	58.850	57.020	58.100	-0.824	58.482	12:36P Dec 02
SILVER Mar 26	QSI6H	59.142	58.450	59.095	57.225	58.505	-0.637	58.703	12:51P Dec 02
SILVER Apr 26	QSI6J	59.367	57.650	59.065	57.525	58.770	-0.597	58.928	12:27P Dec 02
SILVER May 26	QSI6K	59.592	58.800	59.550	57.700	58.975	-0.617	59.154	12:48P Dec 02
SILVER Jun 26	QSI6M	59.783	58.140	58.255	57.940	58.255	-0.435	59.348	12:25P Dec 02
SILVER Jul 26	QSI6N	60.025	59.290	59.970	58.165	59.455	-0.570	59.593	12:29P Dec 02
SILVER Aug 26	QSI6Q	60.218				49.605	-0.429	59.789	12:25P Dec 02
SILVER Sep 26	QSI6U	60.415	58.695	59.340	58.640	59.340	-0.425	59.990	12:25P Dec 02
SILVER Oct 26	QSI6V	60.593				51.590	-0.422	60.171	12:25P Dec 02
SILVER Nov 26	QSI6X	60.761					-0.420	60.341	12:25P Dec 02
SILVER Dec 26	QSI6Z	60.921	59.895	60.680	59.135	60.320	-0.601	60.504	12:48P Dec 02
SILVER Jan 27	QSI7F	61.073				59.600	-0.410	60.663	12:25P Dec 02
SILVER Feb 27	QSI7G	61.234				50.120	-0.401	60.833	12:25P Dec 02
SILVER Mar 27	QSI7H	61.408				53.680	-0.401	61.007	12:25P Dec 02
SILVER Apr 27	QSI7J	61.574				41.565	-0.403	61.171	12:25P Dec 02
SILVER May 27	QSI7K	61.750					-0.405	61.345	12:25P Dec 02
SILVER Jun 27	QSI7M	61.902					-0.404	61.498	12:25P Dec 02
SILVER Jul 27	QSI7N	62.078				51.120	-0.404	61.674	12:25P Dec 02
SILVER Aug 27	QSI7Q	62.242					-0.402	61.840	12:25P Dec 02
SILVER Sep 27	QSI7U	62.404					-0.402	62.002	12:25P Dec 02
SILVER Oct 27	QSI7V	62.547					-0.397	62.150	12:25P Dec 02
SILVER Nov 27	QSI7X	62.715					-0.397	62.318	12:25P Dec 02
SILVER Dec 27	QSI7Z	62.885				53.810	-0.397	62.488	12:25P Dec 02
SILVER Jan 28	QSI8F	63.054					-0.384	62.670	12:25P Dec 02
SILVER Jul 28	QSI8N	63.996				54.950	-0.367	63.629	12:25P Dec 02
SILVER Dec 28	QSI8Z	64.522				63.200	-0.363	64.159	12:25P Dec 02
SILVER Jul 29	QSI9N	64.751					-0.363	64.388	12:25P Dec 02
SILVER Dec 29	QSI9Z	64.974					-0.363	64.611	12:25P Dec 02
SILVER Jul 30	QSI0N	65.203					-0.363	64.840	12:25P Dec 02
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SILVER (QSI5Z)
Exchange:	COMEX
Last Trade:	57.770
Change:	-0.648
Bid:	57.775
Ask:	57.795
Today's High:	58.175
Today's Low:	56.580
Volume:	298
Open:	57.670
Settle:	57.983
Prev:	58.418
Contract High:
Contract Low:
Updated:	Dec-02-2025 12:35:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher Again

Editorial Staff –

Posted at Friday, November 21, 2025 11:48AM CST

QSI5Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.