E-mini Silver Futures,Jul-2024 (QI=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
At close: 04:48PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 11.3890 | 11.4040 | 11.3890 | 11.3910 | 11.3910 | 5 |
| 30 May 2024 | 11.4510 | 11.4510 | 11.4215 | 11.4215 | 11.4215 | 5 |
| 29 May 2024 | 11.4105 | 11.4615 | 11.3995 | 11.4510 | 11.4510 | 720 |
| 28 May 2024 | 11.4855 | 11.4855 | 11.4085 | 11.4105 | 11.4105 | 2,691 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 11.5540 | 11.5540 | 11.4855 | 11.4855 | 11.4855 | 7 |
| 23 May 2024 | 11.5990 | 11.5995 | 11.5540 | 11.5540 | 11.5540 | 27 |
| 22 May 2024 | 11.5920 | 11.6010 | 11.5920 | 11.6010 | 11.6010 | 3 |
| 21 May 2024 | 11.5920 | 11.5920 | 11.5920 | 11.5920 | 11.5920 | - |
| 20 May 2024 | 11.6115 | 11.6245 | 11.6115 | 11.6245 | 11.6245 | 7 |
| 17 May 2024 | 11.6455 | 11.6455 | 11.6125 | 11.6125 | 11.6125 | 5 |
| 16 May 2024 | 11.6380 | 11.6380 | 11.6280 | 11.6280 | 11.6280 | 3 |
| 15 May 2024 | 11.6605 | 11.6605 | 11.6135 | 11.6135 | 11.6135 | 191 |
| 14 May 2024 | 11.6825 | 11.7200 | 11.6825 | 11.7040 | 11.7040 | 67 |
| 13 May 2024 | 11.7070 | 11.7070 | 11.6705 | 11.6705 | 11.6705 | 6 |
| 10 May 2024 | 11.7075 | 11.7075 | 11.6750 | 11.6890 | 11.6890 | 289 |
| 09 May 2024 | 11.7245 | 11.7375 | 11.7080 | 11.7080 | 11.7080 | 51 |
| 08 May 2024 | 11.7655 | 11.7680 | 11.7245 | 11.7290 | 11.7290 | 40 |
| 07 May 2024 | 11.6705 | 11.7455 | 11.6705 | 11.7455 | 11.7455 | 4 |
| 06 May 2024 | 11.6670 | 11.6705 | 11.6665 | 11.6705 | 11.6705 | 50 |
| 03 May 2024 | 11.7905 | 11.7905 | 11.6945 | 11.6965 | 11.6965 | 149 |
| 02 May 2024 | 11.8425 | 11.8460 | 11.8000 | 11.8000 | 11.8000 | 493 |
| 01 May 2024 | 11.8505 | 11.8725 | 11.8295 | 11.8295 | 11.8295 | 370 |
| 30 Apr 2024 | 11.8120 | 11.8610 | 11.8120 | 11.8505 | 11.8505 | 37 |
| 29 Apr 2024 | 11.8085 | 11.8085 | 11.7910 | 11.7920 | 11.7920 | 79 |
| 26 Apr 2024 | 11.7940 | 11.8085 | 11.7940 | 11.8085 | 11.8085 | 12 |
| 25 Apr 2024 | 11.7560 | 11.7775 | 11.7285 | 11.7760 | 11.7760 | 21 |
| 24 Apr 2024 | 11.6855 | 11.7740 | 11.6855 | 11.7640 | 11.7640 | 35 |
| 23 Apr 2024 | 11.6975 | 11.7500 | 11.6880 | 11.6965 | 11.6965 | 28 |
| 22 Apr 2024 | 11.7325 | 11.7325 | 11.7325 | 11.7325 | 11.7325 | 8 |
| 19 Apr 2024 | 11.7680 | 11.7700 | 11.7545 | 11.7545 | 11.7545 | 76 |
| 18 Apr 2024 | 11.7470 | 11.7765 | 11.7430 | 11.7765 | 11.7765 | 137 |
| 17 Apr 2024 | 11.7445 | 11.7445 | 11.7445 | 11.7445 | 11.7445 | 11 |
| 16 Apr 2024 | 11.6820 | 11.6820 | 11.6760 | 11.6760 | 11.6760 | 2 |
| 15 Apr 2024 | 11.5960 | 11.6470 | 11.5960 | 11.6470 | 11.6470 | 7 |
| 12 Apr 2024 | 11.6250 | 11.6260 | 11.5890 | 11.6180 | 11.6180 | 23 |
| 11 Apr 2024 | 11.6350 | 11.6350 | 11.6170 | 11.6250 | 11.6250 | 7 |
| 10 Apr 2024 | 11.6555 | 11.6555 | 11.6555 | 11.6555 | 11.6555 | - |
| 09 Apr 2024 | 11.5870 | 11.6110 | 11.5870 | 11.6080 | 11.6080 | 46 |
| 08 Apr 2024 | 11.6080 | 11.6160 | 11.6080 | 11.6105 | 11.6105 | 21 |
| 05 Apr 2024 | 11.6785 | 11.6785 | 11.6360 | 11.6440 | 11.6440 | 39 |
| 04 Apr 2024 | 11.6035 | 11.6275 | 11.6020 | 11.6200 | 11.6200 | 177 |
| 03 Apr 2024 | 11.6860 | 11.6960 | 11.6295 | 11.6295 | 11.6295 | 14 |
| 02 Apr 2024 | 11.7725 | 11.7725 | 11.6885 | 11.6915 | 11.6915 | 1,047 |
| 01 Apr 2024 | 11.7190 | 11.7880 | 11.6970 | 11.7880 | 11.7880 | 137 |
| 28 Mar 2024 | 11.6920 | 11.7270 | 11.6920 | 11.7190 | 11.7190 | 122 |
| 27 Mar 2024 | 11.6615 | 11.6940 | 11.6615 | 11.6920 | 11.6920 | 259 |
| 26 Mar 2024 | 11.6460 | 11.6615 | 11.6460 | 11.6615 | 11.6615 | 4 |
| 25 Mar 2024 | 11.6365 | 11.6365 | 11.6090 | 11.6225 | 11.6225 | 763 |
| 22 Mar 2024 | 11.6365 | 11.6365 | 11.6365 | 11.6365 | 11.6365 | - |
| 21 Mar 2024 | 11.5300 | 11.6020 | 11.5300 | 11.5965 | 11.5965 | 29 |
| 20 Mar 2024 | 11.6050 | 11.6050 | 11.5640 | 11.5640 | 11.5640 | 15 |
| 19 Mar 2024 | 11.6035 | 11.6230 | 11.5905 | 11.5905 | 11.5905 | 30 |
| 18 Mar 2024 | 11.5690 | 11.5690 | 11.5690 | 11.5690 | 11.5690 | 46 |
| 15 Mar 2024 | 11.5695 | 11.5695 | 11.5695 | 11.5695 | 11.5695 | - |
| 14 Mar 2024 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | 104 |
| 13 Mar 2024 | 11.4880 | 11.4880 | 11.4600 | 11.4755 | 11.4755 | 66 |
| 12 Mar 2024 | 11.4950 | 11.4950 | 11.4950 | 11.4950 | 11.4950 | 168 |
| 11 Mar 2024 | 11.4400 | 11.4400 | 11.4290 | 11.4290 | 11.4290 | 8 |
| 08 Mar 2024 | 11.4050 | 11.4050 | 11.4050 | 11.4050 | 11.4050 | - |
| 07 Mar 2024 | 11.3765 | 11.3920 | 11.3765 | 11.3920 | 11.3920 | 109 |
| 06 Mar 2024 | 11.4590 | 11.4660 | 11.4430 | 11.4445 | 11.4445 | 46 |
| 05 Mar 2024 | 11.4620 | 11.4710 | 11.4620 | 11.4710 | 11.4710 | 1 |
| 04 Mar 2024 | 11.4290 | 11.4650 | 11.4290 | 11.4650 | 11.4650 | 7 |
| 01 Mar 2024 | 11.4460 | 11.4460 | 11.4080 | 11.4080 | 11.4080 | 3 |
| 29 Feb 2024 | 11.4465 | 11.4780 | 11.4465 | 11.4780 | 11.4780 | 3 |
| 28 Feb 2024 | 11.4780 | 11.4820 | 11.4780 | 11.4780 | 11.4780 | 48 |
| 27 Feb 2024 | 11.4390 | 11.4390 | 11.4240 | 11.4285 | 11.4285 | 31 |
| 26 Feb 2024 | 11.4110 | 11.4110 | 11.4110 | 11.4110 | 11.4110 | - |
| 23 Feb 2024 | 11.3780 | 11.4210 | 11.3780 | 11.4020 | 11.4020 | 24 |
| 22 Feb 2024 | 11.3465 | 11.3760 | 11.3465 | 11.3760 | 11.3760 | 1 |
| 21 Feb 2024 | 11.3490 | 11.3490 | 11.3325 | 11.3465 | 11.3465 | 7 |
| 20 Feb 2024 | 11.3200 | 11.3430 | 11.3200 | 11.3430 | 11.3430 | 1 |
| 16 Feb 2024 | 11.3275 | 11.3275 | 11.3275 | 11.3275 | 11.3275 | - |
| 15 Feb 2024 | 11.3465 | 11.3465 | 11.3465 | 11.3465 | 11.3465 | - |
| 14 Feb 2024 | 11.3680 | 11.3680 | 11.3550 | 11.3650 | 11.3650 | 6 |
| 13 Feb 2024 | 11.3200 | 11.4480 | 11.3200 | 11.4480 | 11.4480 | 5 |
| 12 Feb 2024 | 11.3920 | 11.3920 | 11.3155 | 11.3155 | 11.3155 | 1 |
| 09 Feb 2024 | 11.4470 | 11.4470 | 11.3775 | 11.3920 | 11.3920 | 33 |
| 08 Feb 2024 | 11.4290 | 11.4390 | 11.4240 | 11.4390 | 11.4390 | 23 |
| 07 Feb 2024 | 11.3760 | 11.4035 | 11.3760 | 11.4035 | 11.4035 | 9 |
| 06 Feb 2024 | 11.4890 | 11.4890 | 11.4080 | 11.4080 | 11.4080 | 10 |
| 05 Feb 2024 | 11.4585 | 11.4890 | 11.4585 | 11.4890 | 11.4890 | 20 |
| 02 Feb 2024 | 11.3910 | 11.4610 | 11.3910 | 11.4610 | 11.4610 | 10 |
| 01 Feb 2024 | 11.3805 | 11.3810 | 11.3490 | 11.3540 | 11.3540 | 124 |
| 31 Jan 2024 | 11.3455 | 11.3665 | 11.3455 | 11.3530 | 11.3530 | 41 |
| 30 Jan 2024 | 11.3120 | 11.3545 | 11.3120 | 11.3155 | 11.3155 | 15 |
| 29 Jan 2024 | 11.3175 | 11.3175 | 11.3175 | 11.3175 | 11.3175 | - |
| 26 Jan 2024 | 11.3190 | 11.3190 | 11.3190 | 11.3190 | 11.3190 | - |
| 25 Jan 2024 | 11.3900 | 11.3920 | 11.3250 | 11.3250 | 11.3250 | 25 |
| 24 Jan 2024 | 11.4050 | 11.4070 | 11.3975 | 11.4070 | 11.4070 | 75 |
| 23 Jan 2024 | 11.4095 | 11.4195 | 11.4095 | 11.4195 | 11.4195 | 12 |
| 22 Jan 2024 | 11.4490 | 11.4490 | 11.4490 | 11.4490 | 11.4490 | - |
| 19 Jan 2024 | 11.4270 | 11.4345 | 11.3980 | 11.4345 | 11.4345 | 8 |
| 18 Jan 2024 | 11.4610 | 11.4610 | 11.4610 | 11.4610 | 11.4610 | - |
| 17 Jan 2024 | 11.4550 | 11.4560 | 11.4500 | 11.4555 | 11.4555 | 5 |
| 16 Jan 2024 | 11.3210 | 11.3960 | 11.3210 | 11.3960 | 11.3960 | 2 |
| 12 Jan 2024 | 11.2825 | 11.2825 | 11.2825 | 11.2825 | 11.2825 | - |
| 11 Jan 2024 | 11.3360 | 11.3360 | 11.3360 | 11.3360 | 11.3360 | - |
| 10 Jan 2024 | 11.3520 | 11.3635 | 11.3520 | 11.3635 | 11.3635 | 10 |
| *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.