800-352-0573    Fax: 229-263-5031 Saturday, December 20, 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  Dec 25 QSI5Z  64.592  66.495  66.790  66.485  66.790  2.253  66.845s  12:25P Dec 19
SILVER  Jan 26 QSI6F  64.737  65.065  67.130  64.000  66.885  2.253  66.990s  3:56P Dec 19
SILVER  Feb 26 QSI6G  64.991  65.230  67.430  64.350  67.155  2.266  67.257s  3:59P Dec 19
SILVER  Mar 26 QSI6H  65.219  65.415  67.680  64.465  67.395  2.270  67.489s  3:59P Dec 19
SILVER  Apr 26 QSI6J  65.469  65.725  67.900  64.800  67.690  2.270  67.739s  3:22P Dec 19
SILVER  May 26 QSI6K  65.712  66.100  68.145  64.995  67.905  2.287  67.999s  3:59P Dec 19
SILVER  Jun 26 QSI6M  65.953  65.700  66.605  65.700  66.605  2.297  68.250s  12:25P Dec 19
SILVER  Jul 26 QSI6N  66.190  66.410  68.535  65.500  68.400  2.299  68.489s  3:55P Dec 19
SILVER  Aug 26 QSI6Q  66.391        49.605  2.301  68.692s  12:25P Dec 19
SILVER  Sep 26 QSI6U  66.594  66.650  68.815  66.650  68.815  2.312  68.906s  3:54P Dec 19
SILVER  Oct 26 QSI6V  66.782        62.830  2.315  69.097s  12:25P Dec 19
SILVER  Nov 26 QSI6X  66.957  68.860  69.210  68.860  69.210  2.322  69.279s  12:25P Dec 19
SILVER  Dec 26 QSI6Z  67.107  66.500  69.550  66.500  69.360  2.321  69.428s  3:55P Dec 19
SILVER  Jan 27 QSI7F  67.276        65.455  2.325  69.601s  12:25P Dec 19
SILVER  Feb 27 QSI7G  67.440        50.120  2.328  69.768s  12:25P Dec 19
SILVER  Mar 27 QSI7H  67.609  69.935  69.935  69.935  69.935  2.332  69.941s  12:25P Dec 19
SILVER  Apr 27 QSI7J  67.781        41.565  2.333  70.114s  12:25P Dec 19
SILVER  May 27 QSI7K  67.961          2.333  70.294s  12:25P Dec 19
SILVER  Jun 27 QSI7M  68.122          2.334  70.456s  12:25P Dec 19
SILVER  Jul 27 QSI7N  68.301        51.120  2.335  70.636s  12:25P Dec 19
SILVER  Aug 27 QSI7Q  68.479          2.335  70.814s  12:25P Dec 19
SILVER  Sep 27 QSI7U  68.651          2.336  70.987s  12:25P Dec 19
SILVER  Oct 27 QSI7V  68.812          2.336  71.148s  12:25P Dec 19
SILVER  Nov 27 QSI7X  68.986          2.337  71.323s  12:25P Dec 19
SILVER  Dec 27 QSI7Z  69.161        67.520  2.338  71.499s  12:25P Dec 19
SILVER  Jan 28 QSI8F  69.363          2.338  71.701s  12:25P Dec 19
SILVER  Jul 28 QSI8N  70.407        54.950  2.345  72.752s  12:25P Dec 19
SILVER  Dec 28 QSI8Z  70.965        69.250  2.343  73.308s  12:25P Dec 19
SILVER  Jul 29 QSI9N  71.194          2.343  73.537s  12:25P Dec 19
SILVER  Dec 29 QSI9Z  71.417          2.343  73.760s  12:25P Dec 19
SILVER  Jul 30 QSI0N  71.646          2.343  73.989s  12:25P Dec 19
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:  66.790
Change:  2.253
Bid:  54.750
Ask: 
Today's High:  66.790
Today's Low:  66.485
Volume:  144
Open:  66.495
Settle:  66.845s
Prev:  64.592
Contract High: 
Contract Low: 
Updated:  Dec-19-2025
12:25:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff – 
Posted at Friday, December 19, 2025 1:17PM CST
QSI5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN