Equity Cooperative

Futures Markets

Options

SILVER 5000 OZ (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SILVER 5000 OZ Jun 13	@ZI3M	21.675					-0.084	21.591s	12:58P Jun 19
SILVER 5000 OZ Jul 13	@ZI3N	21.676				21.929	-0.084	21.592s	12:58P Jun 19
SILVER 5000 OZ Aug 13	@ZI3Q	21.697					-0.084	21.613s	12:58P Jun 19
SILVER 5000 OZ Sep 13	@ZI3U	21.732				21.978	-0.087	21.645s	12:58P Jun 19
SILVER 5000 OZ Dec 13	@ZI3Z	21.822				23.642	-0.087	21.735s	12:58P Jun 19
SILVER 5000 OZ Jan 14	@ZI4F	21.808				31.859	-0.083	21.725s	12:58P Jun 19
SILVER 5000 OZ Mar 14	@ZI4H	21.847					-0.084	21.763s	12:58P Jun 19
SILVER 5000 OZ May 14	@ZI4K	21.880					-0.084	21.796s	12:58P Jun 19
SILVER 5000 OZ Jul 14	@ZI4N	21.912				27.428	-0.083	21.829s	12:58P Jun 19
SILVER 5000 OZ Sep 14	@ZI4U	21.943					-0.083	21.860s	12:58P Jun 19
SILVER 5000 OZ Dec 14	@ZI4Z	21.992					-0.083	21.909s	12:58P Jun 19
SILVER 5000 OZ Jan 15	@ZI5F	22.008					-0.083	21.925s	12:58P Jun 19
SILVER 5000 OZ Mar 15	@ZI5H	22.041					-0.083	21.958s	12:58P Jun 19
SILVER 5000 OZ May 15	@ZI5K
SILVER 5000 OZ Jul 15	@ZI5N	22.115					-0.083	22.032s	12:58P Jun 19
SILVER 5000 OZ Dec 15	@ZI5Z	22.196					-0.083	22.113s	12:58P Jun 19
SILVER 5000 OZ Jul 16	@ZI6N	22.303					-0.078	22.225s	12:58P Jun 19
SILVER 5000 OZ Dec 16	@ZI6Z	22.381					-0.073	22.308s	12:58P Jun 19
SILVER 5000 OZ Jul 17	@ZI7N	22.498					-0.073	22.425s	12:58P Jun 19
SILVER 5000 OZ Dec 17	@ZI7Z	22.558					-0.073	22.485s	12:58P Jun 19
MINI SILVER (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MINI SIZED S... Jun 13	@YI3M	21.675				21.320	-0.084	21.591s	3:50P Jun 19
MINI SIZED S... Jul 13	@YI3N	21.592	21.151	21.260	19.977	20.250	-1.342	21.592	3:40A Jun 20
MINI SIZED S... Aug 13	@YI3Q	21.613	21.120	21.120	21.120	21.120	-0.493	21.613	10:50P Jun 19
MINI SIZED S... Sep 13	@YI3U	21.645	21.234	21.300	20.073	20.270	-1.375	21.645	3:39A Jun 20
MINI SIZED S... Dec 13	@YI3Z	21.735	21.250	21.250	20.140	20.405	-1.330	21.735	3:35A Jun 20
MINI SIZED S... Jan 14	@YI4F	21.808				21.555	-0.083	21.725s	12:56P Jun 19
MINI SIZED S... Mar 14	@YI4H	21.763	21.000	21.000	21.000	21.000	-0.763	21.763	2:01A Jun 20
MINI SIZED S... May 14	@YI4K	21.880					-0.084	21.796s	12:56P Jun 19
MINI SIZED S... Jul 14	@YI4N	21.912				23.645	-0.083	21.829s	12:56P Jun 19
MINI SIZED S... Sep 14	@YI4U	21.943					-0.083	21.860s	12:56P Jun 19
MINI SIZED S... Dec 14	@YI4Z	21.992				21.890	-0.083	21.909s	12:56P Jun 19
MINI SIZED S... Jan 15	@YI5F	22.008					-0.083	21.925s	12:56P Jun 19
MINI SIZED S... Mar 15	@YI5H	22.041					-0.083	21.958s	12:56P Jun 19
MINI SIZED S... May 15	@YI5K
MINI SIZED S... Jul 15	@YI5N	22.115				28.500	-0.083	22.032s	12:56P Jun 19
MINI SIZED S... Dec 15	@YI5Z	22.196				23.630	-0.083	22.113s	12:56P Jun 19
MINI SIZED S... Jul 16	@YI6N	22.303				26.380	-0.078	22.225s	12:56P Jun 19
MINI SIZED S... Dec 16	@YI6Z	22.381				33.100	-0.073	22.308s	12:56P Jun 19
MINI SIZED S... Jul 17	@YI7N	22.498					-0.073	22.425s	12:56P Jun 19
MINI SIZED S... Dec 17	@YI7Z	22.558					-0.073	22.485s	12:56P Jun 19
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SILVER 5000 OZ (@ZI3M)
Exchange:	NYSEL
Last Trade:	21.591
Change:	-0.084
Bid:
Ask:
Today's High:
Today's Low:
Volume:	0
Open:
Settle:	21.591s
Prev:	21.675
Contract High:
Contract Low:
Updated:	Jun-19-2013 12:58:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Corn Basis Steady; Soybean Basis Rises

Katie Micik – Markets Editor Bio

Posted at Wednesday, June 19, 2013 2:53PM CDT

@ZI3M

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.