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	56.446	56.220	58.475	56.140	58.475	2.029	58.418	12:30P Dec 01
SILVER Jan 26	QSI6F	56.711	56.640	58.935	56.620	58.560	1.849	58.672	12:54P Dec 01
SILVER Feb 26	QSI6G	56.958	56.795	59.170	56.795	58.815	1.857	58.924	12:54P Dec 01
SILVER Mar 26	QSI6H	57.163	57.000	59.435	56.850	59.030	1.867	59.142	12:55P Dec 01
SILVER Apr 26	QSI6J	57.367	57.790	59.385	57.145	59.385	2.018	59.367	12:34P Dec 01
SILVER May 26	QSI6K	57.587	57.420	59.870	57.360	59.505	1.918	59.592	12:54P Dec 01
SILVER Jun 26	QSI6M	57.771	58.415	58.950	58.030	58.720	2.012	59.783	12:25P Dec 01
SILVER Jul 26	QSI6N	57.997	58.840	60.180	58.170	60.075	2.078	60.025	12:51P Dec 01
SILVER Aug 26	QSI6Q	58.178				49.605	2.040	60.218	12:25P Dec 01
SILVER Sep 26	QSI6U	58.364	59.105	60.475	59.105	60.475	2.111	60.415	12:51P Dec 01
SILVER Oct 26	QSI6V	58.531				51.590	2.062	60.593	12:25P Dec 01
SILVER Nov 26	QSI6X	58.675					2.086	60.761	12:25P Dec 01
SILVER Dec 26	QSI6Z	58.823	59.285	61.065	58.800	60.935	2.112	60.921	12:52P Dec 01
SILVER Jan 27	QSI7F	58.970	59.600	59.600	59.600	59.600	2.103	61.073	12:25P Dec 01
SILVER Feb 27	QSI7G	59.107				50.120	2.127	61.234	12:25P Dec 01
SILVER Mar 27	QSI7H	59.267				53.680	2.141	61.408	12:25P Dec 01
SILVER Apr 27	QSI7J	59.415				41.565	2.159	61.574	12:25P Dec 01
SILVER May 27	QSI7K	59.565					2.185	61.750	12:25P Dec 01
SILVER Jun 27	QSI7M	59.703					2.199	61.902	12:25P Dec 01
SILVER Jul 27	QSI7N	59.846				51.120	2.232	62.078	12:25P Dec 01
SILVER Aug 27	QSI7Q	59.994					2.248	62.242	12:25P Dec 01
SILVER Sep 27	QSI7U	60.140					2.264	62.404	12:25P Dec 01
SILVER Oct 27	QSI7V	60.265					2.282	62.547	12:25P Dec 01
SILVER Nov 27	QSI7X	60.418					2.297	62.715	12:25P Dec 01
SILVER Dec 27	QSI7Z	60.571				53.810	2.314	62.885	12:25P Dec 01
SILVER Jan 28	QSI8F	60.717					2.337	63.054	12:25P Dec 01
SILVER Jul 28	QSI8N	61.637				54.950	2.359	63.996	12:25P Dec 01
SILVER Dec 28	QSI8Z	62.157	63.250	63.250	63.200	63.200	2.365	64.522	12:25P Dec 01
SILVER Jul 29	QSI9N	62.386					2.365	64.751	12:25P Dec 01
SILVER Dec 29	QSI9Z	62.609					2.365	64.974	12:25P Dec 01
SILVER Jul 30	QSI0N	62.838					2.365	65.203	12:25P Dec 01
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:	58.475
Change:	2.029
Bid:	58.290
Ask:	58.310
Today's High:	58.475
Today's Low:	56.140
Volume:	956
Open:	56.220
Settle:	58.418
Prev:	56.446
Contract High:
Contract Low:
Updated:	Dec-01-2025 12:30:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher Again

Editorial Staff –

Posted at Friday, November 21, 2025 11:48AM CST

QSI5Z

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