E-mini Silver Futures,Dec-2024 (QIZ24.CMX)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 32.787 | 33.425 | 32.338 | 32.875 | 32.875 | 41 |
| May 20, 2024 | 11.677 | 11.677 | 11.677 | 11.677 | 11.677 | - |
| May 17, 2024 | 11.665 | 11.665 | 11.665 | 11.665 | 11.665 | - |
| May 16, 2024 | 11.681 | 11.681 | 11.681 | 11.681 | 11.681 | - |
| May 15, 2024 | 11.667 | 11.667 | 11.667 | 11.667 | 11.667 | - |
| May 14, 2024 | 11.758 | 11.758 | 11.758 | 11.758 | 11.758 | - |
| May 13, 2024 | 11.725 | 11.725 | 11.725 | 11.725 | 11.725 | - |
| May 10, 2024 | 11.745 | 11.745 | 11.745 | 11.745 | 11.745 | - |
| May 09, 2024 | 11.763 | 11.763 | 11.763 | 11.763 | 11.763 | - |
| May 08, 2024 | 11.785 | 11.785 | 11.785 | 11.785 | 11.785 | - |
| May 07, 2024 | 11.802 | 11.802 | 11.802 | 11.802 | 11.802 | - |
| May 06, 2024 | 11.725 | 11.725 | 11.725 | 11.725 | 11.725 | - |
| May 03, 2024 | 11.752 | 11.752 | 11.752 | 11.752 | 11.752 | - |
| May 02, 2024 | 11.856 | 11.856 | 11.856 | 11.856 | 11.856 | - |
| May 01, 2024 | 11.884 | 11.884 | 11.884 | 11.884 | 11.884 | - |
| Apr 30, 2024 | 11.906 | 11.906 | 11.906 | 11.906 | 11.906 | - |
| Apr 29, 2024 | 11.848 | 11.848 | 11.848 | 11.848 | 11.848 | - |
| Apr 26, 2024 | 11.866 | 11.866 | 11.866 | 11.866 | 11.866 | - |
| Apr 25, 2024 | 11.834 | 11.834 | 11.834 | 11.834 | 11.834 | - |
| Apr 24, 2024 | 11.823 | 11.823 | 11.823 | 11.823 | 11.823 | - |
| Apr 23, 2024 | 11.757 | 11.757 | 11.757 | 11.757 | 11.757 | - |
| Apr 22, 2024 | 11.794 | 11.794 | 11.794 | 11.794 | 11.794 | - |
| Apr 19, 2024 | 11.814 | 11.814 | 11.814 | 11.814 | 11.814 | - |
| Apr 18, 2024 | 11.835 | 11.835 | 11.835 | 11.835 | 11.835 | - |
| Apr 17, 2024 | 11.805 | 11.805 | 11.805 | 11.805 | 11.805 | - |
| Apr 16, 2024 | 11.738 | 11.738 | 11.738 | 11.738 | 11.738 | - |
| Apr 15, 2024 | 11.709 | 11.709 | 11.709 | 11.709 | 11.709 | - |
| Apr 12, 2024 | 11.679 | 11.679 | 11.679 | 11.679 | 11.679 | - |
| Apr 11, 2024 | 11.685 | 11.685 | 11.685 | 11.685 | 11.685 | - |
| Apr 10, 2024 | 11.712 | 11.712 | 11.712 | 11.712 | 11.712 | - |
| Apr 09, 2024 | 11.667 | 11.667 | 11.667 | 11.667 | 11.667 | - |
| Apr 08, 2024 | 11.669 | 11.669 | 11.669 | 11.669 | 11.669 | - |
| Apr 05, 2024 | 11.703 | 11.703 | 11.703 | 11.703 | 11.703 | - |
| Apr 04, 2024 | 11.679 | 11.679 | 11.679 | 11.679 | 11.679 | - |
| Apr 03, 2024 | 11.692 | 11.692 | 11.692 | 11.692 | 11.692 | - |
| Apr 02, 2024 | 11.755 | 11.755 | 11.755 | 11.755 | 11.755 | - |
| Apr 01, 2024 | 11.851 | 11.851 | 11.851 | 11.851 | 11.851 | - |
| Mar 28, 2024 | 11.780 | 11.780 | 11.780 | 11.780 | 11.780 | - |
| Mar 27, 2024 | 11.753 | 11.753 | 11.753 | 11.753 | 11.753 | - |
| Mar 26, 2024 | 11.722 | 11.722 | 11.722 | 11.722 | 11.722 | - |
| Mar 25, 2024 | 11.683 | 11.683 | 11.683 | 11.683 | 11.683 | - |
| Mar 22, 2024 | 11.696 | 11.696 | 11.696 | 11.696 | 11.696 | - |
| Mar 21, 2024 | 11.655 | 11.655 | 11.655 | 11.655 | 11.655 | - |
| Mar 20, 2024 | 11.620 | 11.620 | 11.620 | 11.620 | 11.620 | - |
| Mar 19, 2024 | 11.647 | 11.647 | 11.647 | 11.647 | 11.647 | - |
| Mar 18, 2024 | 11.661 | 11.661 | 11.661 | 11.661 | 11.661 | - |
| Mar 15, 2024 | 11.645 | 11.645 | 11.645 | 11.645 | 11.645 | - |
| Mar 14, 2024 | 11.570 | 11.570 | 11.570 | 11.570 | 11.570 | - |
| Mar 13, 2024 | 11.547 | 11.547 | 11.547 | 11.547 | 11.547 | - |
| Mar 12, 2024 | 11.568 | 11.568 | 11.568 | 11.568 | 11.568 | - |
| Mar 11, 2024 | 11.503 | 11.503 | 11.503 | 11.503 | 11.503 | - |
| Mar 08, 2024 | 11.484 | 11.484 | 11.484 | 11.484 | 11.484 | - |
| Mar 07, 2024 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | - |
| Mar 06, 2024 | 11.524 | 11.524 | 11.524 | 11.524 | 11.524 | - |
| Mar 05, 2024 | 11.552 | 11.552 | 11.552 | 11.552 | 11.552 | - |
| Mar 04, 2024 | 11.544 | 11.544 | 11.544 | 11.544 | 11.544 | - |
| Mar 01, 2024 | 11.487 | 11.487 | 11.487 | 11.487 | 11.487 | - |
| Feb 29, 2024 | 11.557 | 11.557 | 11.557 | 11.557 | 11.557 | - |
| Feb 28, 2024 | 11.559 | 11.559 | 11.559 | 11.559 | 11.559 | - |
| Feb 27, 2024 | 11.509 | 11.509 | 11.509 | 11.509 | 11.509 | - |
| Feb 26, 2024 | 11.493 | 11.493 | 11.493 | 11.493 | 11.493 | - |
| Feb 23, 2024 | 11.487 | 11.487 | 11.487 | 11.487 | 11.487 | - |
| Feb 22, 2024 | 11.458 | 11.458 | 11.458 | 11.458 | 11.458 | - |
| Feb 21, 2024 | 11.434 | 11.434 | 11.434 | 11.434 | 11.434 | - |
| Feb 20, 2024 | 11.434 | 11.434 | 11.434 | 11.434 | 11.434 | - |
| Feb 16, 2024 | 11.413 | 11.413 | 11.413 | 11.413 | 11.413 | - |
| Feb 15, 2024 | 11.431 | 11.431 | 11.431 | 11.431 | 11.431 | - |
| Feb 14, 2024 | 11.453 | 11.453 | 11.453 | 11.453 | 11.453 | - |
| Feb 13, 2024 | 11.530 | 11.530 | 11.530 | 11.530 | 11.530 | - |
| Feb 12, 2024 | 11.399 | 11.399 | 11.399 | 11.399 | 11.399 | - |
| Feb 09, 2024 | 11.473 | 11.473 | 11.473 | 11.473 | 11.473 | - |
| Feb 08, 2024 | 11.519 | 11.519 | 11.519 | 11.519 | 11.519 | - |
| Feb 07, 2024 | 11.486 | 11.486 | 11.486 | 11.486 | 11.486 | - |
| Feb 06, 2024 | 11.495 | 11.495 | 11.495 | 11.495 | 11.495 | - |
| Feb 05, 2024 | 11.575 | 11.575 | 11.575 | 11.575 | 11.575 | - |
| Feb 02, 2024 | 11.546 | 11.546 | 11.546 | 11.546 | 11.546 | - |
| Feb 01, 2024 | 11.446 | 11.446 | 11.446 | 11.446 | 11.446 | - |
| Jan 31, 2024 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | - |
| Jan 30, 2024 | 11.408 | 11.408 | 11.408 | 11.408 | 11.408 | - |
| Jan 29, 2024 | 11.413 | 11.413 | 11.413 | 11.413 | 11.413 | - |
| Jan 26, 2024 | 11.413 | 11.413 | 11.413 | 11.413 | 11.413 | - |
| Jan 25, 2024 | 11.417 | 11.417 | 11.417 | 11.417 | 11.417 | - |
| Jan 24, 2024 | 11.492 | 11.492 | 11.492 | 11.492 | 11.492 | - |
| Jan 23, 2024 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | - |
| Jan 22, 2024 | 11.528 | 11.528 | 11.528 | 11.528 | 11.528 | - |
| Jan 19, 2024 | 11.514 | 11.514 | 11.514 | 11.514 | 11.514 | - |
| Jan 18, 2024 | 11.543 | 11.543 | 11.543 | 11.543 | 11.543 | - |
| Jan 17, 2024 | 11.539 | 11.539 | 11.539 | 11.539 | 11.539 | - |
| Jan 16, 2024 | 11.482 | 11.482 | 11.482 | 11.482 | 11.482 | - |
| Jan 12, 2024 | 11.373 | 11.373 | 11.373 | 11.373 | 11.373 | - |
| Jan 11, 2024 | 11.419 | 11.419 | 11.419 | 11.419 | 11.419 | - |
| Jan 10, 2024 | 11.443 | 11.443 | 11.443 | 11.443 | 11.443 | - |
| Jan 09, 2024 | 11.405 | 11.405 | 11.405 | 11.405 | 11.405 | - |
| Jan 08, 2024 | 11.457 | 11.457 | 11.457 | 11.457 | 11.457 | - |
| Jan 05, 2024 | 11.371 | 11.371 | 11.371 | 11.371 | 11.371 | - |
| Jan 04, 2024 | 11.387 | 11.387 | 11.387 | 11.387 | 11.387 | - |
| Jan 03, 2024 | 11.415 | 11.415 | 11.415 | 11.415 | 11.415 | - |
| Jan 02, 2024 | 11.429 | 11.429 | 11.429 | 11.429 | 11.429 | - |
| Dec 29, 2023 | 11.313 | 11.313 | 11.313 | 11.313 | 11.313 | - |
| Dec 28, 2023 | 11.392 | 11.392 | 11.392 | 11.392 | 11.392 | - |
| *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.