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 Feb 26	QSI6G	77.509	76.940	78.940	76.940	77.625	0.116	77.565	12:42P Feb 19
SILVER Mar 26	QSI6H	77.598	77.145	79.405	76.300	78.340	0.742	77.634	2:57P Feb 19
SILVER Apr 26	QSI6J	77.889	76.680	79.255	76.680	78.690	0.801	77.926	2:47P Feb 19
SILVER May 26	QSI6K	78.196	77.880	79.910	76.955	78.935	0.739	78.231	2:57P Feb 19
SILVER Jun 26	QSI6M	78.494	78.395	80.000	77.815	78.425	-0.069	78.530	12:36P Feb 19
SILVER Jul 26	QSI6N	78.767	78.275	80.455	77.535	79.585	0.818	78.812	2:52P Feb 19
SILVER Aug 26	QSI6Q	79.034	79.325	79.325	79.315	79.315	0.047	79.081	12:25P Feb 19
SILVER Sep 26	QSI6U	79.274	78.490	80.560	78.490	79.050	0.045	79.319	12:25P Feb 19
SILVER Oct 26	QSI6V	79.488				77.340	0.046	79.534	12:25P Feb 19
SILVER Nov 26	QSI6X	79.725				84.135	0.039	79.764	12:25P Feb 19
SILVER Dec 26	QSI6Z	79.911	78.955	81.400	78.955	79.750	-0.161	79.959	12:29P Feb 19
SILVER Jan 27	QSI7F	80.140				77.010	0.050	80.190	12:25P Feb 19
SILVER Feb 27	QSI7G	80.348				86.155	0.051	80.399	12:25P Feb 19
SILVER Mar 27	QSI7H	80.522				79.775	0.054	80.576	12:25P Feb 19
SILVER Apr 27	QSI7J	80.720				106.680	0.061	80.781	12:25P Feb 19
SILVER May 27	QSI7K	80.933				76.200	0.069	81.002	12:25P Feb 19
SILVER Jun 27	QSI7M	81.139				94.645	0.064	81.203	12:25P Feb 19
SILVER Jul 27	QSI7N	81.333				81.180	0.080	81.413	12:25P Feb 19
SILVER Aug 27	QSI7Q	81.529					0.081	81.610	12:25P Feb 19
SILVER Sep 27	QSI7U	81.738				95.325	0.082	81.820	12:25P Feb 19
SILVER Oct 27	QSI7V	81.913					0.082	81.995	12:25P Feb 19
SILVER Nov 27	QSI7X	82.101					0.082	82.183	12:25P Feb 19
SILVER Dec 27	QSI7Z	82.298				94.770	0.082	82.380	12:25P Feb 19
SILVER Jan 28	QSI8F	82.481					0.082	82.563	12:25P Feb 19
SILVER Feb 28	QSI8G	82.677					0.082	82.759	12:25P Feb 19
SILVER Mar 28	QSI8H	82.872					0.082	82.954	12:25P Feb 19
SILVER Jul 28	QSI8N	83.743				92.535	0.082	83.825	12:25P Feb 19
SILVER Dec 28	QSI8Z	84.704				91.375	0.082	84.786	12:25P Feb 19
SILVER Jul 29	QSI9N	85.404					0.082	85.486	12:25P Feb 19
SILVER Dec 29	QSI9Z	85.627					0.082	85.709	12:25P Feb 19
SILVER Jul 30	QSI0N	85.856					0.082	85.938	12:25P Feb 19
SILVER Dec 30	QSI0Z	86.079					0.082	86.161	12:25P Feb 19
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SILVER (QSI6G)
Exchange:	COMEX
Last Trade:	77.625
Change:	0.116
Bid:	78.270
Ask:	78.345
Today's High:	78.940
Today's Low:	76.940
Volume:	199
Open:	76.940
Settle:	77.565
Prev:	77.509
Contract High:
Contract Low:
Updated:	Feb-19-2026 12:42:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, February 13, 2026 11:21AM CST

QSI6G

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