800-352-0573    Fax: 229-263-5031 Monday, December 8, 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  58.422  58.210  58.340  57.520  57.810  -0.643  57.779  12:25P Dec 08
SILVER  Jan 26 QSI6F  58.595  58.430  58.585  57.350  57.860  -0.735  57.955  1:48P Dec 08
SILVER  Feb 26 QSI6G  58.834  58.760  58.850  57.750  58.065  -0.769  58.188  12:56P Dec 08
SILVER  Mar 26 QSI6H  59.053  58.765  59.070  57.770  58.340  -0.713  58.405  1:48P Dec 08
SILVER  Apr 26 QSI6J  59.272  58.510  59.070  58.460  59.070  -0.642  58.630  12:25P Dec 08
SILVER  May 26 QSI6K  59.501  59.190  59.520  58.240  58.795  -0.706  58.856  1:20P Dec 08
SILVER  Jun 26 QSI6M  59.704  58.855  58.855  58.775  58.800  -0.642  59.062  12:25P Dec 08
SILVER  Jul 26 QSI6N  59.936  59.610  59.895  58.680  59.225  -0.711  59.289  12:31P Dec 08
SILVER  Aug 26 QSI6Q  60.128        49.605  -0.648  59.480  12:25P Dec 08
SILVER  Sep 26 QSI6U  60.324  59.975  59.975  59.050  59.550  -0.774  59.676  1:15P Dec 08
SILVER  Oct 26 QSI6V  60.499        51.590  -0.649  59.850  12:25P Dec 08
SILVER  Nov 26 QSI6X  60.667  60.000  60.000  60.000  60.000  -0.650  60.017  12:25P Dec 08
SILVER  Dec 26 QSI6Z  60.810  59.750  60.630  59.750  60.350  -0.651  60.159  12:25P Dec 08
SILVER  Jan 27 QSI7F  60.966        59.600  -0.651  60.315  12:25P Dec 08
SILVER  Feb 27 QSI7G  61.133        50.120  -0.651  60.482  12:25P Dec 08
SILVER  Mar 27 QSI7H  61.303        61.280  -0.650  60.653  12:25P Dec 08
SILVER  Apr 27 QSI7J  61.466        41.565  -0.650  60.816  12:25P Dec 08
SILVER  May 27 QSI7K  61.640          -0.650  60.990  12:25P Dec 08
SILVER  Jun 27 QSI7M  61.792          -0.649  61.143  12:25P Dec 08
SILVER  Jul 27 QSI7N  61.967        51.120  -0.648  61.319  12:25P Dec 08
SILVER  Aug 27 QSI7Q  62.132          -0.646  61.486  12:25P Dec 08
SILVER  Sep 27 QSI7U  62.293          -0.643  61.650  12:25P Dec 08
SILVER  Oct 27 QSI7V  62.440          -0.646  61.794  12:25P Dec 08
SILVER  Nov 27 QSI7X  62.607          -0.647  61.960  12:25P Dec 08
SILVER  Dec 27 QSI7Z  62.770        53.810  -0.648  62.122  12:25P Dec 08
SILVER  Jan 28 QSI8F  62.962          -0.633  62.329  12:25P Dec 08
SILVER  Jul 28 QSI8N  63.931        54.950  -0.618  63.313  12:25P Dec 08
SILVER  Dec 28 QSI8Z  64.461        63.200  -0.618  63.843  12:25P Dec 08
SILVER  Jul 29 QSI9N  64.690          -0.618  64.072  12:25P Dec 08
SILVER  Dec 29 QSI9Z  64.913          -0.618  64.295  12:25P Dec 08
SILVER  Jul 30 QSI0N  65.142          -0.618  64.524  12:25P Dec 08
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:  57.810
Change:  -0.643
Bid:  57.715
Ask:  57.730
Today's High:  58.340
Today's Low:  57.520
Volume:  506
Open:  58.210
Settle:  57.779
Prev:  58.422
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
12:25:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM 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