E-mini Silver Futures,Jul-2024 (QI=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 08:49PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 27.700 | 27.725 | 27.625 | 27.625 | 27.625 | 24 |
| 03 May 2024 | 11.790 | 11.790 | 11.694 | 11.696 | 11.696 | 493 |
| 02 May 2024 | 11.842 | 11.846 | 11.800 | 11.800 | 11.800 | 493 |
| 01 May 2024 | 11.851 | 11.873 | 11.830 | 11.830 | 11.830 | 370 |
| 30 Apr 2024 | 11.812 | 11.861 | 11.812 | 11.851 | 11.851 | 37 |
| 29 Apr 2024 | 11.809 | 11.809 | 11.791 | 11.792 | 11.792 | 79 |
| 26 Apr 2024 | 11.794 | 11.809 | 11.794 | 11.809 | 11.809 | 12 |
| 25 Apr 2024 | 11.756 | 11.778 | 11.729 | 11.776 | 11.776 | 21 |
| 24 Apr 2024 | 11.686 | 11.774 | 11.686 | 11.764 | 11.764 | 35 |
| 23 Apr 2024 | 11.698 | 11.750 | 11.688 | 11.696 | 11.696 | 28 |
| 22 Apr 2024 | 11.733 | 11.733 | 11.733 | 11.733 | 11.733 | 8 |
| 19 Apr 2024 | 11.768 | 11.770 | 11.755 | 11.755 | 11.755 | 76 |
| 18 Apr 2024 | 11.747 | 11.776 | 11.743 | 11.776 | 11.776 | 137 |
| 17 Apr 2024 | 11.745 | 11.745 | 11.745 | 11.745 | 11.745 | 11 |
| 16 Apr 2024 | 11.682 | 11.682 | 11.676 | 11.676 | 11.676 | 2 |
| 15 Apr 2024 | 11.596 | 11.647 | 11.596 | 11.647 | 11.647 | 7 |
| 12 Apr 2024 | 11.625 | 11.626 | 11.589 | 11.618 | 11.618 | 23 |
| 11 Apr 2024 | 11.635 | 11.635 | 11.617 | 11.625 | 11.625 | 7 |
| 10 Apr 2024 | 11.656 | 11.656 | 11.656 | 11.656 | 11.656 | - |
| 09 Apr 2024 | 11.587 | 11.611 | 11.587 | 11.608 | 11.608 | 46 |
| 08 Apr 2024 | 11.608 | 11.616 | 11.608 | 11.611 | 11.611 | 21 |
| 05 Apr 2024 | 11.679 | 11.679 | 11.636 | 11.644 | 11.644 | 39 |
| 04 Apr 2024 | 11.604 | 11.627 | 11.602 | 11.620 | 11.620 | 177 |
| 03 Apr 2024 | 11.686 | 11.696 | 11.630 | 11.630 | 11.630 | 14 |
| 02 Apr 2024 | 11.773 | 11.773 | 11.689 | 11.691 | 11.691 | 1,047 |
| 01 Apr 2024 | 11.719 | 11.788 | 11.697 | 11.788 | 11.788 | 137 |
| 28 Mar 2024 | 11.692 | 11.727 | 11.692 | 11.719 | 11.719 | 122 |
| 27 Mar 2024 | 11.661 | 11.694 | 11.661 | 11.692 | 11.692 | 259 |
| 26 Mar 2024 | 11.646 | 11.661 | 11.646 | 11.661 | 11.661 | 4 |
| 25 Mar 2024 | 11.637 | 11.637 | 11.609 | 11.623 | 11.623 | 763 |
| 22 Mar 2024 | 11.637 | 11.637 | 11.637 | 11.637 | 11.637 | - |
| 21 Mar 2024 | 11.530 | 11.602 | 11.530 | 11.597 | 11.597 | 29 |
| 20 Mar 2024 | 11.605 | 11.605 | 11.564 | 11.564 | 11.564 | 15 |
| 19 Mar 2024 | 11.604 | 11.623 | 11.590 | 11.590 | 11.590 | 30 |
| 18 Mar 2024 | 11.569 | 11.569 | 11.569 | 11.569 | 11.569 | 46 |
| 15 Mar 2024 | 11.569 | 11.569 | 11.569 | 11.569 | 11.569 | - |
| 14 Mar 2024 | 11.497 | 11.497 | 11.497 | 11.497 | 11.497 | 104 |
| 13 Mar 2024 | 11.488 | 11.488 | 11.460 | 11.476 | 11.476 | 66 |
| 12 Mar 2024 | 11.495 | 11.495 | 11.495 | 11.495 | 11.495 | 168 |
| 11 Mar 2024 | 11.440 | 11.440 | 11.429 | 11.429 | 11.429 | 8 |
| 08 Mar 2024 | 11.405 | 11.405 | 11.405 | 11.405 | 11.405 | - |
| 07 Mar 2024 | 11.377 | 11.392 | 11.377 | 11.392 | 11.392 | 109 |
| 06 Mar 2024 | 11.459 | 11.466 | 11.443 | 11.444 | 11.444 | 46 |
| 05 Mar 2024 | 11.462 | 11.471 | 11.462 | 11.471 | 11.471 | 1 |
| 04 Mar 2024 | 11.429 | 11.465 | 11.429 | 11.465 | 11.465 | 7 |
| 01 Mar 2024 | 11.446 | 11.446 | 11.408 | 11.408 | 11.408 | 3 |
| 29 Feb 2024 | 11.446 | 11.478 | 11.446 | 11.478 | 11.478 | 3 |
| 28 Feb 2024 | 11.478 | 11.482 | 11.478 | 11.478 | 11.478 | 48 |
| 27 Feb 2024 | 11.439 | 11.439 | 11.424 | 11.429 | 11.429 | 31 |
| 26 Feb 2024 | 11.411 | 11.411 | 11.411 | 11.411 | 11.411 | - |
| 23 Feb 2024 | 11.378 | 11.421 | 11.378 | 11.402 | 11.402 | 24 |
| 22 Feb 2024 | 11.347 | 11.376 | 11.347 | 11.376 | 11.376 | 1 |
| 21 Feb 2024 | 11.349 | 11.349 | 11.333 | 11.347 | 11.347 | 7 |
| 20 Feb 2024 | 11.320 | 11.343 | 11.320 | 11.343 | 11.343 | 1 |
| 16 Feb 2024 | 11.328 | 11.328 | 11.328 | 11.328 | 11.328 | - |
| 15 Feb 2024 | 11.347 | 11.347 | 11.347 | 11.347 | 11.347 | - |
| 14 Feb 2024 | 11.368 | 11.368 | 11.355 | 11.365 | 11.365 | 6 |
| 13 Feb 2024 | 11.320 | 11.448 | 11.320 | 11.448 | 11.448 | 5 |
| 12 Feb 2024 | 11.392 | 11.392 | 11.316 | 11.316 | 11.316 | 1 |
| 09 Feb 2024 | 11.447 | 11.447 | 11.377 | 11.392 | 11.392 | 33 |
| 08 Feb 2024 | 11.429 | 11.439 | 11.424 | 11.439 | 11.439 | 23 |
| 07 Feb 2024 | 11.376 | 11.403 | 11.376 | 11.403 | 11.403 | 9 |
| 06 Feb 2024 | 11.489 | 11.489 | 11.408 | 11.408 | 11.408 | 10 |
| 05 Feb 2024 | 11.458 | 11.489 | 11.458 | 11.489 | 11.489 | 20 |
| 02 Feb 2024 | 11.391 | 11.461 | 11.391 | 11.461 | 11.461 | 10 |
| 01 Feb 2024 | 11.380 | 11.381 | 11.349 | 11.354 | 11.354 | 124 |
| 31 Jan 2024 | 11.345 | 11.366 | 11.345 | 11.353 | 11.353 | 41 |
| 30 Jan 2024 | 11.312 | 11.354 | 11.312 | 11.316 | 11.316 | 15 |
| 29 Jan 2024 | 11.318 | 11.318 | 11.318 | 11.318 | 11.318 | - |
| 26 Jan 2024 | 11.319 | 11.319 | 11.319 | 11.319 | 11.319 | - |
| 25 Jan 2024 | 11.390 | 11.392 | 11.325 | 11.325 | 11.325 | 25 |
| 24 Jan 2024 | 11.405 | 11.407 | 11.398 | 11.407 | 11.407 | 75 |
| 23 Jan 2024 | 11.410 | 11.420 | 11.410 | 11.420 | 11.420 | 12 |
| 22 Jan 2024 | 11.449 | 11.449 | 11.449 | 11.449 | 11.449 | - |
| 19 Jan 2024 | 11.427 | 11.434 | 11.398 | 11.434 | 11.434 | 8 |
| 18 Jan 2024 | 11.461 | 11.461 | 11.461 | 11.461 | 11.461 | - |
| 17 Jan 2024 | 11.455 | 11.456 | 11.450 | 11.455 | 11.455 | 5 |
| 16 Jan 2024 | 11.321 | 11.396 | 11.321 | 11.396 | 11.396 | 2 |
| 12 Jan 2024 | 11.283 | 11.283 | 11.283 | 11.283 | 11.283 | - |
| 11 Jan 2024 | 11.336 | 11.336 | 11.336 | 11.336 | 11.336 | - |
| 10 Jan 2024 | 11.352 | 11.363 | 11.352 | 11.363 | 11.363 | 10 |
| 09 Jan 2024 | 11.351 | 11.351 | 11.326 | 11.326 | 11.326 | 2 |
| 08 Jan 2024 | 11.375 | 11.380 | 11.366 | 11.370 | 11.370 | 26 |
| 05 Jan 2024 | 11.285 | 11.285 | 11.285 | 11.285 | 11.285 | - |
| 04 Jan 2024 | 11.302 | 11.302 | 11.302 | 11.302 | 11.302 | - |
| 03 Jan 2024 | 11.351 | 11.358 | 11.326 | 11.326 | 11.326 | 16 |
| 02 Jan 2024 | 11.234 | 11.344 | 11.234 | 11.344 | 11.344 | 108 |
| 29 Dec 2023 | 11.224 | 11.224 | 11.224 | 11.224 | 11.224 | - |
| 28 Dec 2023 | 11.220 | 11.307 | 11.219 | 11.297 | 11.297 | 332 |
| 27 Dec 2023 | 11.222 | 11.243 | 11.217 | 11.229 | 11.229 | 249 |
| 26 Dec 2023 | 11.267 | 11.267 | 11.222 | 11.222 | 11.222 | 1 |
| 22 Dec 2023 | 11.233 | 11.272 | 11.233 | 11.267 | 11.267 | 343 |
| 21 Dec 2023 | 11.344 | 11.362 | 11.332 | 11.337 | 11.337 | 94 |
| 20 Dec 2023 | 11.293 | 11.339 | 11.293 | 11.330 | 11.330 | 802 |
| 19 Dec 2023 | 11.374 | 11.374 | 11.286 | 11.293 | 11.293 | 143 |
| 18 Dec 2023 | 11.344 | 11.344 | 11.344 | 11.344 | 11.344 | 22 |
| 15 Dec 2023 | 11.403 | 11.403 | 11.403 | 11.403 | 11.403 | 106 |
| 14 Dec 2023 | 11.571 | 11.571 | 11.571 | 11.571 | 11.571 | 6 |
| 13 Dec 2023 | 11.730 | 11.730 | 11.730 | 11.730 | 11.730 | 6 |
| 12 Dec 2023 | 11.847 | 11.847 | 11.840 | 11.840 | 11.840 | 76 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.