800-352-0573    Fax: 229-263-5031 Wednesday, December 24, 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  70.485  71.515  71.515  71.470  71.470  0.985  70.485  1:53A Dec 24
SILVER  Jan 26 QSI6F  70.612  71.315  72.200  70.915  71.245  0.633  70.612  3:15A Dec 24
SILVER  Feb 26 QSI6G  70.889  71.320  72.500  71.210  71.545  0.656  70.889  3:17A Dec 24
SILVER  Mar 26 QSI6H  71.137  71.680  72.750  71.355  71.830  0.693  71.137  3:20A Dec 24
SILVER  Apr 26 QSI6J  71.407  72.125  72.940  72.110  72.440  1.033  71.407  1:55A Dec 24
SILVER  May 26 QSI6K  71.672  72.030  73.325  71.990  72.270  0.598  71.672  3:15A Dec 24
SILVER  Jun 26 QSI6M  71.937  72.420  73.245  72.420  73.245  1.308  71.937  9:36P Dec 23
SILVER  Jul 26 QSI6N  72.194  72.920  73.695  72.660  72.660  0.466  72.194  3:05A Dec 24
SILVER  Aug 26 QSI6Q  72.407        49.605    72.407   
SILVER  Sep 26 QSI6U  72.637  73.440  74.070  73.375  73.815  1.178  72.637  1:11A Dec 24
SILVER  Oct 26 QSI6V  72.837        70.365    72.837   
SILVER  Nov 26 QSI6X  73.039        71.370    73.039   
SILVER  Dec 26 QSI6Z  73.183  73.550  74.635  73.550  74.240  1.057  73.183  12:06A Dec 24
SILVER  Jan 27 QSI7F  73.362        71.265    73.362   
SILVER  Feb 27 QSI7G  73.535        50.120    73.535   
SILVER  Mar 27 QSI7H  73.715        74.115    73.715   
SILVER  Apr 27 QSI7J  73.893        41.565    73.893   
SILVER  May 27 QSI7K  74.078            74.078   
SILVER  Jun 27 QSI7M  74.243            74.243   
SILVER  Jul 27 QSI7N  74.427        51.120    74.427   
SILVER  Aug 27 QSI7Q  74.612            74.612   
SILVER  Sep 27 QSI7U  74.793            74.793   
SILVER  Oct 27 QSI7V  74.968            74.968   
SILVER  Nov 27 QSI7X  75.155            75.155   
SILVER  Dec 27 QSI7Z  75.329        67.520    75.329   
SILVER  Jan 28 QSI8F  72.967          2.605  75.572s  12:25P Dec 23
SILVER  Jul 28 QSI8N  76.665        54.950    76.665   
SILVER  Dec 28 QSI8Z  77.231        74.600    77.231   
SILVER  Jul 29 QSI9N  74.852          2.608  77.460s  12:25P Dec 23
SILVER  Dec 29 QSI9Z  75.075          2.608  77.683s  12:25P Dec 23
SILVER  Jul 30 QSI0N  77.912            77.912   
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:  71.470
Change:  0.985
Bid:  71.115
Ask:  71.205
Today's High:  71.515
Today's Low:  71.470
Volume:  40
Open:  71.515
Settle:  70.485
Prev:  70.485
Contract High: 
Contract Low: 
Updated:  Dec-24-2025
1:53:00AM
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