BCT Gin

800-352-0573 Fax: 229-263-5031


Home

ABOUT BCT

BCT NEWS

NEWSLETTERS

CALENDAR

REAL TIME QUOTES

COTTONHOST

LDP

COTTON LDP

USDA REPORTS

ADMIN LOGIN

Futures Markets

Options

Charts

SILVER 5000-ACCESS (COMEX)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SILVER Apr 26	QSI6J	78.606	82.380	82.830	82.200	82.365	3.132	81.738	12:25P Apr 17
SILVER May 26	QSI6K	78.710	78.665	83.245	77.770	81.220	2.510	81.842	3:40P Apr 17
SILVER Jun 26	QSI6M	78.992	79.005	83.440	78.235	81.600	2.608	82.137	3:21P Apr 17
SILVER Jul 26	QSI6N	79.273	79.360	83.835	78.380	81.745	2.472	82.433	3:40P Apr 17
SILVER Aug 26	QSI6Q	79.589	79.500	84.030	79.500	83.815	3.170	82.759	12:25P Apr 17
SILVER Sep 26	QSI6U	79.854	79.975	84.355	79.000	82.835	2.981	83.038	2:43P Apr 17
SILVER Oct 26	QSI6V	80.122				81.220	3.191	83.313	12:25P Apr 17
SILVER Nov 26	QSI6X	80.407				77.985	3.198	83.605	12:25P Apr 17
SILVER Jul 30	QSI0N	88.573					3.242	91.815	12:25P Apr 17
SILVER Dec 26	QSI6Z	80.669	80.800	85.220	80.800	83.295	2.626	83.875	3:28P Apr 17
SILVER Jan 27	QSI7F	80.966	82.020	84.595	82.020	84.580	3.211	84.177	12:25P Apr 17
SILVER Feb 27	QSI7G	81.222				81.760	3.216	84.438	12:25P Apr 17
SILVER Mar 27	QSI7H	81.454	80.500	80.855	80.500	80.855	3.221	84.675	12:25P Apr 17
SILVER Apr 27	QSI7J	81.715				106.680	3.235	84.950	12:25P Apr 17
SILVER May 27	QSI7K	81.976				78.690	3.249	85.225	12:25P Apr 17
SILVER Jun 27	QSI7M	82.228	84.245	84.245	84.245	84.245	3.252	85.480	12:25P Apr 17
SILVER Jul 27	QSI7N	82.485				75.665	3.255	85.740	12:25P Apr 17
SILVER Aug 27	QSI7Q	82.746					3.254	86.000	12:25P Apr 17
SILVER Sep 27	QSI7U	83.000				95.325	3.252	86.252	12:25P Apr 17
SILVER Oct 27	QSI7V	83.255					3.251	86.506	12:25P Apr 17
SILVER Nov 27	QSI7X	83.504					3.249	86.753	12:25P Apr 17
SILVER Dec 27	QSI7Z	83.745				81.020	3.245	86.990	12:25P Apr 17
SILVER Jan 28	QSI8F	83.990				76.620	3.246	87.236	12:25P Apr 17
SILVER Feb 28	QSI8G	84.222					3.246	87.468	12:25P Apr 17
SILVER Mar 28	QSI8H	84.460					3.245	87.705	12:25P Apr 17
SILVER Apr 28	QSI8J	84.684					3.242	87.926	12:25P Apr 17
SILVER May 28	QSI8K	84.908					3.242	88.150	12:25P Apr 17
SILVER Jul 28	QSI8N	85.363				67.230	3.242	88.605	12:25P Apr 17
SILVER Dec 28	QSI8Z	86.393				68.240	3.242	89.635	12:25P Apr 17
SILVER Jul 29	QSI9N	87.794					3.242	91.036	12:25P Apr 17
SILVER Dec 29	QSI9Z	88.344					3.242	91.586	12:25P Apr 17
SILVER Dec 30	QSI0Z	88.796					3.242	92.038	12:25P Apr 17
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SILVER (QSI6J)
Exchange:	COMEX
Last Trade:	82.365
Change:	3.132
Bid:	81.075
Ask:	81.120
Today's High:	82.830
Today's Low:	82.200
Volume:	38
Open:	82.380
Settle:	81.738
Prev:	78.606
Contract High:
Contract Low:
Updated:	Apr-17-2026 12:25:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, April 17, 2026 11:47AM CDT

QSI6J

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