800-352-0573    Fax: 229-263-5031 Tuesday, November 18, 2025
 
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  Nov 25 QSI5X  50.625  49.330  50.295  49.235  50.035  -0.175  50.450  12:25P Nov 18
SILVER  Dec 25 QSI5Z  50.711  50.060  50.980  49.115  50.880  0.169  50.521  1:26P Nov 18
SILVER  Jan 26 QSI6F  50.941  49.930  51.190  49.445  51.190  0.249  50.750  1:20P Nov 18
SILVER  Feb 26 QSI6G  51.151  50.490  51.250  49.600  51.250  0.099  50.955  1:12P Nov 18
SILVER  Mar 26 QSI6H  51.343  50.690  51.600  49.745  51.480  0.137  51.146  1:24P Nov 18
SILVER  Apr 26 QSI6J  51.543  51.395  51.395  51.395  51.395  -0.198  51.345  12:25P Nov 18
SILVER  May 26 QSI6K  51.747  51.170  52.000  50.205  51.895  0.148  51.548  1:23P Nov 18
SILVER  Jun 26 QSI6M  51.926        51.195  -0.203  51.723  12:25P Nov 18
SILVER  Jul 26 QSI6N  52.123  51.250  52.035  51.250  52.020  -0.103  51.916  12:57P Nov 18
SILVER  Aug 26 QSI6Q  52.290        49.605  -0.210  52.080  12:25P Nov 18
SILVER  Sep 26 QSI6U  52.462  51.755  52.250  51.755  52.250  -0.212  52.249  12:30P Nov 18
SILVER  Oct 26 QSI6V  52.625        51.590  -0.214  52.411  12:25P Nov 18
SILVER  Nov 26 QSI6X  52.759          -0.214  52.545  12:25P Nov 18
SILVER  Dec 26 QSI6Z  52.899  52.275  52.470  52.235  52.470  -0.216  52.683  12:25P Nov 18
SILVER  Jan 27 QSI7F  53.060        52.600  -0.222  52.838  12:25P Nov 18
SILVER  Feb 27 QSI7G  53.206        50.120  -0.227  52.979  12:25P Nov 18
SILVER  Mar 27 QSI7H  53.361  53.135  53.135  53.135  53.135  -0.233  53.128  12:25P Nov 18
SILVER  Apr 27 QSI7J  53.527        41.565  -0.233  53.294  12:25P Nov 18
SILVER  May 27 QSI7K  53.681          -0.233  53.448  12:25P Nov 18
SILVER  Jun 27 QSI7M  53.837          -0.233  53.604  12:25P Nov 18
SILVER  Jul 27 QSI7N  53.984        51.120  -0.232  53.752  12:25P Nov 18
SILVER  Aug 27 QSI7Q  54.146          -0.232  53.914  12:25P Nov 18
SILVER  Sep 27 QSI7U  54.285          -0.231  54.054  12:25P Nov 18
SILVER  Oct 27 QSI7V  54.425          -0.235  54.190  12:25P Nov 18
SILVER  Nov 27 QSI7X  54.800          -0.239  54.561  12:25P Nov 18
SILVER  Dec 27 QSI7Z  54.720        53.810  -0.242  54.478  12:25P Nov 18
SILVER  Jul 28 QSI8N  55.780  55.750  55.750  55.750  55.750  -0.030  55.538  1:12P Nov 18
SILVER  Dec 28 QSI8Z  56.276        55.000  -0.242  56.034  12:25P Nov 18
SILVER  Jul 29 QSI9N  56.505          -0.242  56.263  12:25P Nov 18
SILVER  Dec 29 QSI9Z  56.728          -0.242  56.486  12:25P Nov 18
SILVER  Jul 30 QSI0N  56.957          -0.242  56.715  12:25P Nov 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SILVER (QSI5X)
Exchange:  COMEX
Last Trade:  50.035
Change:  -0.175
Bid:  50.800
Ask:  50.835
Today's High:  50.295
Today's Low:  49.235
Volume:  382
Open:  49.330
Settle:  50.450
Prev:  50.625
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
12:25:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
QSI5X
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN