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	56.847	56.835	58.470	56.835	58.315	1.468	58.422	1:37P Dec 05
SILVER Jan 26	QSI6F	57.044	57.065	59.420	56.985	58.405	1.361	58.595	2:43P Dec 05
SILVER Feb 26	QSI6G	57.280	57.140	59.630	57.140	58.765	1.485	58.834	1:38P Dec 05
SILVER Mar 26	QSI6H	57.491	57.560	59.900	57.320	58.870	1.379	59.053	2:52P Dec 05
SILVER Apr 26	QSI6J	57.709	57.875	59.990	57.805	59.210	1.501	59.272	2:12P Dec 05
SILVER May 26	QSI6K	57.923	58.000	60.345	57.750	59.295	1.372	59.501	2:43P Dec 05
SILVER Jun 26	QSI6M	58.118	59.130	59.130	59.120	59.120	1.586	59.704	12:25P Dec 05
SILVER Jul 26	QSI6N	58.344	58.385	60.740	58.325	59.750	1.406	59.936	2:37P Dec 05
SILVER Aug 26	QSI6Q	58.531				49.605	1.597	60.128	12:25P Dec 05
SILVER Sep 26	QSI6U	58.723	59.790	60.500	59.790	60.330	1.601	60.324	12:25P Dec 05
SILVER Oct 26	QSI6V	58.900				51.590	1.599	60.499	12:25P Dec 05
SILVER Nov 26	QSI6X	59.075	61.400	61.400	61.400	61.400	1.592	60.667	12:25P Dec 05
SILVER Dec 26	QSI6Z	59.223	59.480	61.515	59.480	60.685	1.462	60.810	2:33P Dec 05
SILVER Jan 27	QSI7F	59.381				59.600	1.585	60.966	12:25P Dec 05
SILVER Feb 27	QSI7G	59.551				50.120	1.582	61.133	12:25P Dec 05
SILVER Mar 27	QSI7H	59.723				61.280	1.580	61.303	12:25P Dec 05
SILVER Apr 27	QSI7J	59.887				41.565	1.579	61.466	12:25P Dec 05
SILVER May 27	QSI7K	60.062					1.578	61.640	12:25P Dec 05
SILVER Jun 27	QSI7M	60.215					1.577	61.792	12:25P Dec 05
SILVER Jul 27	QSI7N	60.391				51.120	1.576	61.967	12:25P Dec 05
SILVER Aug 27	QSI7Q	60.557					1.575	62.132	12:25P Dec 05
SILVER Sep 27	QSI7U	60.719					1.574	62.293	12:25P Dec 05
SILVER Oct 27	QSI7V	60.867					1.573	62.440	12:25P Dec 05
SILVER Nov 27	QSI7X	61.035					1.572	62.607	12:25P Dec 05
SILVER Dec 27	QSI7Z	61.205				53.810	1.565	62.770	12:25P Dec 05
SILVER Jan 28	QSI8F	61.397					1.565	62.962	12:25P Dec 05
SILVER Jul 28	QSI8N	62.366				54.950	1.565	63.931	12:25P Dec 05
SILVER Dec 28	QSI8Z	62.896				63.200	1.565	64.461	12:25P Dec 05
SILVER Jul 29	QSI9N	63.125					1.565	64.690	12:25P Dec 05
SILVER Dec 29	QSI9Z	63.348					1.565	64.913	12:25P Dec 05
SILVER Jul 30	QSI0N	63.577					1.565	65.142	12:25P Dec 05
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:	58.315
Change:	1.468
Bid:	58.190
Ask:	58.225
Today's High:	58.470
Today's Low:	56.835
Volume:	248
Open:	56.835
Settle:	58.422
Prev:	56.847
Contract High:
Contract Low:
Updated:	Dec-05-2025 1:37:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, December 5, 2025 11:41AM CST

QSI5Z

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