E-mini Silver Futures,Jul-2024 (QI=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
At close: 04:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.7905 | 11.7905 | 11.6945 | 11.6965 | 11.6965 | 493 |
| May 02, 2024 | 11.8425 | 11.8460 | 11.8000 | 11.8000 | 11.8000 | 493 |
| May 01, 2024 | 11.8505 | 11.8725 | 11.8295 | 11.8295 | 11.8295 | 370 |
| Apr 30, 2024 | 11.8120 | 11.8610 | 11.8120 | 11.8505 | 11.8505 | 37 |
| Apr 29, 2024 | 11.8085 | 11.8085 | 11.7910 | 11.7920 | 11.7920 | 79 |
| Apr 26, 2024 | 11.7940 | 11.8085 | 11.7940 | 11.8085 | 11.8085 | 12 |
| Apr 25, 2024 | 11.7560 | 11.7775 | 11.7285 | 11.7760 | 11.7760 | 21 |
| Apr 24, 2024 | 11.6855 | 11.7740 | 11.6855 | 11.7640 | 11.7640 | 35 |
| Apr 23, 2024 | 11.6975 | 11.7500 | 11.6880 | 11.6965 | 11.6965 | 28 |
| Apr 22, 2024 | 11.7325 | 11.7325 | 11.7325 | 11.7325 | 11.7325 | 8 |
| Apr 19, 2024 | 11.7680 | 11.7700 | 11.7545 | 11.7545 | 11.7545 | 76 |
| Apr 18, 2024 | 11.7470 | 11.7765 | 11.7430 | 11.7765 | 11.7765 | 137 |
| Apr 17, 2024 | 11.7445 | 11.7445 | 11.7445 | 11.7445 | 11.7445 | 11 |
| Apr 16, 2024 | 11.6820 | 11.6820 | 11.6760 | 11.6760 | 11.6760 | 2 |
| Apr 15, 2024 | 11.5960 | 11.6470 | 11.5960 | 11.6470 | 11.6470 | 7 |
| Apr 12, 2024 | 11.6250 | 11.6260 | 11.5890 | 11.6180 | 11.6180 | 23 |
| Apr 11, 2024 | 11.6350 | 11.6350 | 11.6170 | 11.6250 | 11.6250 | 7 |
| Apr 10, 2024 | 11.6555 | 11.6555 | 11.6555 | 11.6555 | 11.6555 | - |
| Apr 09, 2024 | 11.5870 | 11.6110 | 11.5870 | 11.6080 | 11.6080 | 46 |
| Apr 08, 2024 | 11.6080 | 11.6160 | 11.6080 | 11.6105 | 11.6105 | 21 |
| Apr 05, 2024 | 11.6785 | 11.6785 | 11.6360 | 11.6440 | 11.6440 | 39 |
| Apr 04, 2024 | 11.6035 | 11.6275 | 11.6020 | 11.6200 | 11.6200 | 177 |
| Apr 03, 2024 | 11.6860 | 11.6960 | 11.6295 | 11.6295 | 11.6295 | 14 |
| Apr 02, 2024 | 11.7725 | 11.7725 | 11.6885 | 11.6915 | 11.6915 | 1,047 |
| Apr 01, 2024 | 11.7190 | 11.7880 | 11.6970 | 11.7880 | 11.7880 | 137 |
| Mar 28, 2024 | 11.6920 | 11.7270 | 11.6920 | 11.7190 | 11.7190 | 122 |
| Mar 27, 2024 | 11.6615 | 11.6940 | 11.6615 | 11.6920 | 11.6920 | 259 |
| Mar 26, 2024 | 11.6460 | 11.6615 | 11.6460 | 11.6615 | 11.6615 | 4 |
| Mar 25, 2024 | 11.6365 | 11.6365 | 11.6090 | 11.6225 | 11.6225 | 763 |
| Mar 22, 2024 | 11.6365 | 11.6365 | 11.6365 | 11.6365 | 11.6365 | - |
| Mar 21, 2024 | 11.5300 | 11.6020 | 11.5300 | 11.5965 | 11.5965 | 29 |
| Mar 20, 2024 | 11.6050 | 11.6050 | 11.5640 | 11.5640 | 11.5640 | 15 |
| Mar 19, 2024 | 11.6035 | 11.6230 | 11.5905 | 11.5905 | 11.5905 | 30 |
| Mar 18, 2024 | 11.5690 | 11.5690 | 11.5690 | 11.5690 | 11.5690 | 46 |
| Mar 15, 2024 | 11.5695 | 11.5695 | 11.5695 | 11.5695 | 11.5695 | - |
| Mar 14, 2024 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | 104 |
| Mar 13, 2024 | 11.4880 | 11.4880 | 11.4600 | 11.4755 | 11.4755 | 66 |
| Mar 12, 2024 | 11.4950 | 11.4950 | 11.4950 | 11.4950 | 11.4950 | 168 |
| Mar 11, 2024 | 11.4400 | 11.4400 | 11.4290 | 11.4290 | 11.4290 | 8 |
| Mar 08, 2024 | 11.4050 | 11.4050 | 11.4050 | 11.4050 | 11.4050 | - |
| Mar 07, 2024 | 11.3765 | 11.3920 | 11.3765 | 11.3920 | 11.3920 | 109 |
| Mar 06, 2024 | 11.4590 | 11.4660 | 11.4430 | 11.4445 | 11.4445 | 46 |
| Mar 05, 2024 | 11.4620 | 11.4710 | 11.4620 | 11.4710 | 11.4710 | 1 |
| Mar 04, 2024 | 11.4290 | 11.4650 | 11.4290 | 11.4650 | 11.4650 | 7 |
| Mar 01, 2024 | 11.4460 | 11.4460 | 11.4080 | 11.4080 | 11.4080 | 3 |
| Feb 29, 2024 | 11.4465 | 11.4780 | 11.4465 | 11.4780 | 11.4780 | 3 |
| Feb 28, 2024 | 11.4780 | 11.4820 | 11.4780 | 11.4780 | 11.4780 | 48 |
| Feb 27, 2024 | 11.4390 | 11.4390 | 11.4240 | 11.4285 | 11.4285 | 31 |
| Feb 26, 2024 | 11.4110 | 11.4110 | 11.4110 | 11.4110 | 11.4110 | - |
| Feb 23, 2024 | 11.3780 | 11.4210 | 11.3780 | 11.4020 | 11.4020 | 24 |
| Feb 22, 2024 | 11.3465 | 11.3760 | 11.3465 | 11.3760 | 11.3760 | 1 |
| Feb 21, 2024 | 11.3490 | 11.3490 | 11.3325 | 11.3465 | 11.3465 | 7 |
| Feb 20, 2024 | 11.3200 | 11.3430 | 11.3200 | 11.3430 | 11.3430 | 1 |
| Feb 16, 2024 | 11.3275 | 11.3275 | 11.3275 | 11.3275 | 11.3275 | - |
| Feb 15, 2024 | 11.3465 | 11.3465 | 11.3465 | 11.3465 | 11.3465 | - |
| Feb 14, 2024 | 11.3680 | 11.3680 | 11.3550 | 11.3650 | 11.3650 | 6 |
| Feb 13, 2024 | 11.3200 | 11.4480 | 11.3200 | 11.4480 | 11.4480 | 5 |
| Feb 12, 2024 | 11.3920 | 11.3920 | 11.3155 | 11.3155 | 11.3155 | 1 |
| Feb 09, 2024 | 11.4470 | 11.4470 | 11.3775 | 11.3920 | 11.3920 | 33 |
| Feb 08, 2024 | 11.4290 | 11.4390 | 11.4240 | 11.4390 | 11.4390 | 23 |
| Feb 07, 2024 | 11.3760 | 11.4035 | 11.3760 | 11.4035 | 11.4035 | 9 |
| Feb 06, 2024 | 11.4890 | 11.4890 | 11.4080 | 11.4080 | 11.4080 | 10 |
| Feb 05, 2024 | 11.4585 | 11.4890 | 11.4585 | 11.4890 | 11.4890 | 20 |
| Feb 02, 2024 | 11.3910 | 11.4610 | 11.3910 | 11.4610 | 11.4610 | 10 |
| Feb 01, 2024 | 11.3805 | 11.3810 | 11.3490 | 11.3540 | 11.3540 | 124 |
| Jan 31, 2024 | 11.3455 | 11.3665 | 11.3455 | 11.3530 | 11.3530 | 41 |
| Jan 30, 2024 | 11.3120 | 11.3545 | 11.3120 | 11.3155 | 11.3155 | 15 |
| Jan 29, 2024 | 11.3175 | 11.3175 | 11.3175 | 11.3175 | 11.3175 | - |
| Jan 26, 2024 | 11.3190 | 11.3190 | 11.3190 | 11.3190 | 11.3190 | - |
| Jan 25, 2024 | 11.3900 | 11.3920 | 11.3250 | 11.3250 | 11.3250 | 25 |
| Jan 24, 2024 | 11.4050 | 11.4070 | 11.3975 | 11.4070 | 11.4070 | 75 |
| Jan 23, 2024 | 11.4095 | 11.4195 | 11.4095 | 11.4195 | 11.4195 | 12 |
| Jan 22, 2024 | 11.4490 | 11.4490 | 11.4490 | 11.4490 | 11.4490 | - |
| Jan 19, 2024 | 11.4270 | 11.4345 | 11.3980 | 11.4345 | 11.4345 | 8 |
| Jan 18, 2024 | 11.4610 | 11.4610 | 11.4610 | 11.4610 | 11.4610 | - |
| Jan 17, 2024 | 11.4550 | 11.4560 | 11.4500 | 11.4555 | 11.4555 | 5 |
| Jan 16, 2024 | 11.3210 | 11.3960 | 11.3210 | 11.3960 | 11.3960 | 2 |
| Jan 12, 2024 | 11.2825 | 11.2825 | 11.2825 | 11.2825 | 11.2825 | - |
| Jan 11, 2024 | 11.3360 | 11.3360 | 11.3360 | 11.3360 | 11.3360 | - |
| Jan 10, 2024 | 11.3520 | 11.3635 | 11.3520 | 11.3635 | 11.3635 | 10 |
| Jan 09, 2024 | 11.3510 | 11.3510 | 11.3260 | 11.3260 | 11.3260 | 2 |
| Jan 08, 2024 | 11.3750 | 11.3800 | 11.3655 | 11.3700 | 11.3700 | 26 |
| Jan 05, 2024 | 11.2850 | 11.2850 | 11.2850 | 11.2850 | 11.2850 | - |
| Jan 04, 2024 | 11.3015 | 11.3015 | 11.3015 | 11.3015 | 11.3015 | - |
| Jan 03, 2024 | 11.3505 | 11.3585 | 11.3260 | 11.3260 | 11.3260 | 16 |
| Jan 02, 2024 | 11.2340 | 11.3435 | 11.2340 | 11.3435 | 11.3435 | 108 |
| Dec 29, 2023 | 11.2245 | 11.2245 | 11.2245 | 11.2245 | 11.2245 | - |
| Dec 28, 2023 | 11.2200 | 11.3075 | 11.2185 | 11.2975 | 11.2975 | 332 |
| Dec 27, 2023 | 11.2220 | 11.2430 | 11.2165 | 11.2295 | 11.2295 | 249 |
| Dec 26, 2023 | 11.2670 | 11.2670 | 11.2220 | 11.2220 | 11.2220 | 1 |
| Dec 22, 2023 | 11.2335 | 11.2720 | 11.2335 | 11.2670 | 11.2670 | 343 |
| Dec 21, 2023 | 11.3445 | 11.3620 | 11.3320 | 11.3370 | 11.3370 | 94 |
| Dec 20, 2023 | 11.2935 | 11.3390 | 11.2935 | 11.3300 | 11.3300 | 802 |
| Dec 19, 2023 | 11.3740 | 11.3740 | 11.2865 | 11.2935 | 11.2935 | 143 |
| Dec 18, 2023 | 11.3445 | 11.3445 | 11.3445 | 11.3445 | 11.3445 | 22 |
| Dec 15, 2023 | 11.4025 | 11.4025 | 11.4025 | 11.4025 | 11.4025 | 106 |
| Dec 14, 2023 | 11.5705 | 11.5705 | 11.5705 | 11.5705 | 11.5705 | 6 |
| Dec 13, 2023 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | 6 |
| Dec 12, 2023 | 11.8470 | 11.8470 | 11.8405 | 11.8405 | 11.8405 | 76 |
| Dec 11, 2023 | 11.7940 | 11.7940 | 11.7875 | 11.7875 | 11.7875 | 28 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.