800-352-0573    Fax: 229-263-5031 Friday, July 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  Jul 25 QSI5N  38.056  38.515  38.515  38.250  38.250  0.167  38.223s  2:00P Jul 18
SILVER  Aug 25 QSI5Q  38.126  38.270  38.625  38.215  38.215  0.162  38.288s  2:56P Jul 18
SILVER  Sep 25 QSI5U  38.303  38.425  38.825  38.375  38.425  0.161  38.464s  3:59P Jul 18
SILVER  Oct 25 QSI5V  38.459  38.830  38.830  38.695  38.700  0.160  38.619s  12:25P Jul 18
SILVER  Nov 25 QSI5X  38.626  38.825  38.825  38.825  38.825  0.161  38.787s  12:51P Jul 18
SILVER  Dec 25 QSI5Z  38.779  38.925  39.275  38.855  38.920  0.162  38.941s  3:58P Jul 18
SILVER  Jan 26 QSI6F  38.939        38.540  0.165  39.104s  12:25P Jul 18
SILVER  Feb 26 QSI6G  39.090  39.560  39.560  39.360  39.360  0.166  39.256s  12:25P Jul 18
SILVER  Mar 26 QSI6H  39.218  39.380  39.715  39.310  39.355  0.167  39.385s  3:06P Jul 18
SILVER  Apr 26 QSI6J  39.351          0.169  39.520s  12:25P Jul 18
SILVER  May 26 QSI6K  39.496        39.490  0.170  39.666s  12:25P Jul 18
SILVER  Jun 26 QSI6M  39.666        39.955  0.171  39.837s  12:25P Jul 18
SILVER  Jul 26 QSI6N  39.769        40.275  0.172  39.941s  12:25P Jul 18
SILVER  Aug 26 QSI6Q  39.909        38.255  0.172  40.081s  12:25P Jul 18
SILVER  Sep 26 QSI6U  40.043        38.775  0.172  40.215s  12:25P Jul 18
SILVER  Oct 26 QSI6V  40.153          0.172  40.325s  12:25P Jul 18
SILVER  Nov 26 QSI6X  40.274          0.172  40.446s  12:25P Jul 18
SILVER  Dec 26 QSI6Z  40.409        40.080  0.172  40.581s  12:25P Jul 18
SILVER  Jan 27 QSI7F  40.514          0.172  40.686s  12:25P Jul 18
SILVER  Feb 27 QSI7G  40.637          0.172  40.809s  12:25P Jul 18
SILVER  Mar 27 QSI7H  40.759          0.172  40.931s  12:25P Jul 18
SILVER  Apr 27 QSI7J  40.875          0.172  41.047s  12:25P Jul 18
SILVER  May 27 QSI7K  40.997          0.172  41.169s  12:25P Jul 18
SILVER  Jun 27 QSI7M  41.119          0.172  41.291s  12:25P Jul 18
SILVER  Jul 27 QSI7N  41.237        38.825  0.172  41.409s  12:25P Jul 18
SILVER  Aug 27 QSI7Q  41.400          0.172  41.572s  12:25P Jul 18
SILVER  Dec 27 QSI7Z  41.817        37.050  0.172  41.989s  12:25P Jul 18
SILVER  Jul 28 QSI8N  42.337        37.115  0.172  42.509s  12:25P Jul 18
SILVER  Dec 28 QSI8Z  42.760          0.172  42.932s  12:25P Jul 18
SILVER  Jul 29 QSI9N  42.989          0.172  43.161s  12:25P Jul 18
SILVER  Dec 29 QSI9Z  43.212          0.172  43.384s  12:25P Jul 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SILVER (QSI5N)
Exchange:  COMEX
Last Trade:  38.250
Change:  0.167
Bid:  35.110
Ask: 
Today's High:  38.515
Today's Low:  38.250
Volume:  52
Open:  38.515
Settle:  38.223s
Prev:  38.056
Contract High: 
Contract Low: 
Updated:  Jul-18-2025
2:00:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff – 
Posted at Friday, July 18, 2025 1:17PM CDT
QSI5N
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN