Canada markets close in 3 hours 53 minutes

E-mini Silver Futures,Mar-2025 (QIH25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
32.9375-0.7125 (-2.12%)
As of 10:13PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202433.875033.875032.850032.937532.93754
May 20, 202411.710511.710511.710511.710511.7105-
May 17, 202411.699011.699011.699011.699011.6990-
May 16, 202411.717011.717011.717011.717011.7170-
May 15, 202411.706511.706511.706511.706511.7065-
May 14, 202411.795511.795511.795511.795511.7955-
May 13, 202411.763511.763511.763511.763511.7635-
May 10, 202411.781011.781011.781011.781011.7810-
May 09, 202411.800011.800011.800011.800011.8000-
May 08, 202411.821511.821511.821511.821511.8215-
May 07, 202411.839011.839011.839011.839011.8390-
May 06, 202411.761511.761511.761511.761511.7615-
May 03, 202411.790511.790511.790511.790511.7905-
May 02, 202411.892511.892511.892511.892511.8925-
May 01, 202411.919011.919011.919011.919011.9190-
Apr 30, 202411.942511.942511.942511.942511.9425-
Apr 29, 202411.888011.888011.888011.888011.8880-
Apr 26, 202411.905011.905011.905011.905011.9050-
Apr 25, 202411.870511.870511.870511.870511.8705-
Apr 24, 202411.862511.862511.862511.862511.8625-
Apr 23, 202411.795511.795511.795511.795511.7955-
Apr 22, 202411.837011.837011.837011.837011.8370-
Apr 19, 202411.854011.854011.854011.854011.8540-
Apr 18, 202411.876511.876511.876511.876511.8765-
Apr 17, 202411.847011.847011.847011.847011.8470-
Apr 16, 202411.778511.778511.778511.778511.7785-
Apr 15, 202411.750011.750011.750011.750011.7500-
Apr 12, 202411.721011.721011.721011.721011.7210-
Apr 11, 202411.723011.723011.723011.723011.7230-
Apr 10, 202411.751511.751511.751511.751511.7515-
Apr 09, 202411.706011.706011.706011.706011.7060-
Apr 08, 202411.708011.708011.708011.708011.7080-
Apr 05, 202411.743511.743511.743511.743511.7435-
Apr 04, 202411.718011.718011.718011.718011.7180-
Apr 03, 202411.734511.734511.734511.734511.7345-
Apr 02, 202411.797011.797011.797011.797011.7970-
Apr 01, 202411.884511.884511.884511.884511.8845-
Mar 28, 202411.819511.819511.819511.819511.8195-
Mar 27, 202411.792011.792011.792011.792011.7920-
Mar 26, 202411.759511.759511.759511.759511.7595-
Mar 25, 202411.720011.720011.720011.720011.7200-
Mar 22, 202411.734511.734511.734511.734511.7345-
Mar 21, 202411.694011.694011.694011.694011.6940-
Mar 20, 202411.658011.658011.658011.658011.6580-
Mar 19, 202411.685011.685011.685011.685011.6850-
Mar 18, 202411.699011.699011.699011.699011.6990-
Mar 15, 202411.680511.680511.680511.680511.6805-
Mar 14, 202411.604011.604011.604011.604011.6040-
Mar 13, 202411.581011.581011.581011.581011.5810-
Mar 12, 202411.601511.601511.601511.601511.6015-
Mar 11, 202411.539511.539511.539511.539511.5395-
Mar 08, 202411.523511.523511.523511.523511.5235-
Mar 07, 202411.511511.511511.511511.511511.5115-
Mar 06, 202411.565011.565011.565011.565011.5650-
Mar 05, 202411.592511.592511.592511.592511.5925-
Mar 04, 202411.584511.584511.584511.584511.5845-
Mar 01, 202411.525511.525511.525511.525511.5255-
Feb 29, 202411.597511.597511.597511.597511.5975-
Feb 28, 202411.601511.601511.601511.601511.6015-
Feb 27, 202411.549011.549011.549011.549011.5490-
Feb 26, 202411.535011.535011.535011.535011.5350-
Feb 23, 202411.530011.530011.530011.530011.5300-
Feb 22, 202411.498011.498011.498011.498011.4980-
Feb 21, 202411.476511.476511.476511.476511.4765-
Feb 20, 202411.480011.480011.480011.480011.4800-
Feb 16, 202411.454511.454511.454511.454511.4545-
Feb 15, 202411.473511.473511.473511.473511.4735-
Feb 14, 202411.498511.498511.498511.498511.4985-
Feb 13, 202411.570011.570011.570011.570011.5700-
Feb 12, 202411.439011.439011.439011.439011.4390-
Feb 09, 202411.511511.511511.511511.511511.5115-
Feb 08, 202411.557011.557011.557011.557011.5570-
Feb 07, 202411.524511.524511.524511.524511.5245-
Feb 06, 202411.533011.533011.533011.533011.5330-
Feb 05, 202411.612511.612511.612511.612511.6125-
Feb 02, 202411.583511.583511.583511.583511.5835-
Feb 01, 202411.486011.486011.486011.486011.4860-
Jan 31, 202411.490511.490511.490511.490511.4905-
Jan 30, 202411.448011.448011.448011.448011.4480-
Jan 29, 202411.456511.456511.456511.456511.4565-
Jan 26, 202411.456011.456011.456011.456011.4560-
Jan 25, 202411.458011.458011.458011.458011.4580-
Jan 24, 202411.531511.531511.531511.531511.5315-
Jan 23, 202411.537511.537511.537511.537511.5375-
Jan 22, 202411.565011.565011.565011.565011.5650-
Jan 19, 202411.549511.549511.549511.549511.5495-
Jan 18, 202411.580511.580511.580511.580511.5805-
Jan 17, 202411.578011.578011.578011.578011.5780-
Jan 16, 202411.521511.521511.521511.521511.5215-
Jan 12, 202411.412011.412011.412011.412011.4120-
Jan 11, 202411.456011.456011.456011.456011.4560-
Jan 10, 202411.479011.479011.479011.479011.4790-
Jan 09, 202411.437011.437011.437011.437011.4370-
Jan 08, 202411.492511.492511.492511.492511.4925-
Jan 05, 202411.407511.407511.407511.407511.4075-
Jan 04, 202411.424511.424511.424511.424511.4245-
Jan 03, 202411.450511.450511.450511.450511.4505-
Jan 02, 202411.461511.461511.461511.461511.4615-
Dec 29, 202311.345011.345011.345011.345011.3450-
Dec 28, 202311.428511.428511.428511.428511.4285-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...