FCS Financial

Futures Markets

SILVER 5000 OZ (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
SILVER 5000 OZ Sep 10	@ZI0U	19.638				19.905	0.267	19.905	12:42P Sep 03
SILVER 5000 OZ Oct 10	@ZI0V	19.645				19.916	0.271	19.916	12:42P Sep 03
SILVER 5000 OZ Nov 10	@ZI0X	19.658				19.935	0.277	19.935	12:42P Sep 03
SILVER 5000 OZ Dec 10	@ZI0Z	19.681	19.645	19.968	19.516	19.879	0.198	19.940	2:57P Sep 03
SILVER 5000 OZ Jan 11	@ZI1F	19.693				19.958	0.265	19.958	12:42P Sep 03
SILVER 5000 OZ Mar 11	@ZI1H	19.724				19.986	0.262	19.986	12:42P Sep 03
SILVER 5000 OZ May 11	@ZI1K	19.738				20.017	0.279	20.017	12:42P Sep 03
SILVER 5000 OZ Jul 11	@ZI1N	19.761				20.041	0.280	20.041	12:42P Sep 03
SILVER 5000 OZ Sep 11	@ZI1U	19.783				20.063	0.280	20.063	12:42P Sep 03
SILVER 5000 OZ Dec 11	@ZI1Z	19.813				20.094	0.281	20.094	12:42P Sep 03
SILVER 5000 OZ Jan 12	@ZI2F	19.825				20.106	0.281	20.106	12:42P Sep 03
SILVER 5000 OZ Mar 12	@ZI2H	19.849				20.130	0.281	20.130	12:42P Sep 03
SILVER 5000 OZ May 12	@ZI2K	19.873				20.154	0.281	20.154	12:42P Sep 03
SILVER 5000 OZ Jul 12	@ZI2N	19.897				20.178	0.281	20.178	12:42P Sep 03
SILVER 5000 OZ Dec 12	@ZI2Z	19.958				20.239	0.281	20.239	12:42P Sep 03
SILVER 5000 OZ Jul 13	@ZI3N	20.039				20.320	0.281	20.320	12:42P Sep 03
SILVER 5000 OZ Dec 13	@ZI3Z	20.098				20.380	0.282	20.380	12:42P Sep 03
SILVER 5000 OZ Jul 14	@ZI4N	20.198				20.480	0.282	20.480	12:42P Sep 03
SILVER 5000 OZ Dec 14	@ZI4Z	20.263				20.545	0.282	20.545	12:42P Sep 03
SILVER 5000 OZ Jul 15	@ZI5N	20.343				20.625	0.282	20.625	12:42P Sep 03
MINI SILVER (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
MINI-SIZED S... Sep 10	@YI0U	19.638	19.550	19.560	19.550	19.905	0.267	19.905	12:40P Sep 03
MINI-SIZED S... Oct 10	@YI0V	19.645	19.610	19.951	19.579	19.842	0.197	19.916	2:24P Sep 03
MINI-SIZED S... Nov 10	@YI0X	19.658				19.935	0.277	19.935	12:40P Sep 03
MINI-SIZED S... Dec 10	@YI0Z	19.681	19.644	19.980	19.505	19.904	0.223	19.940	3:55P Sep 03
MINI-SIZED S... Jan 11	@YI1F	19.693	19.665	19.997	19.665	19.911	0.218	19.958	3:02P Sep 03
MINI-SIZED S... Mar 11	@YI1H	19.724	19.754	19.982	19.650	19.956	0.232	19.986	2:12P Sep 03
MINI-SIZED S... May 11	@YI1K	19.738				20.017	0.279	20.017	12:40P Sep 03
MINI-SIZED S... Jul 11	@YI1N	19.761	20.000	20.000	20.000	20.041	0.280	20.041	12:40P Sep 03
MINI-SIZED S... Sep 11	@YI1U	19.783				20.063	0.280	20.063	12:40P Sep 03
MINI-SIZED S... Dec 11	@YI1Z	19.813	20.000	20.000	20.000	20.094	0.281	20.094	12:40P Sep 03
MINI-SIZED S... Jan 12	@YI2F	19.825				20.106	0.281	20.106	12:40P Sep 03
MINI-SIZED S... Mar 12	@YI2H	19.849				20.130	0.281	20.130	12:40P Sep 03
MINI-SIZED S... May 12	@YI2K	19.873				20.154	0.281	20.154	12:40P Sep 03
MINI-SIZED S... Jul 12	@YI2N	19.897				20.178	0.281	20.178	12:40P Sep 03
MINI-SIZED S... Dec 12	@YI2Z	19.958				20.239	0.281	20.239	12:40P Sep 03
MINI-SIZED S... Jul 13	@YI3N	20.039				20.320	0.281	20.320	12:40P Sep 03
MINI-SIZED S... Dec 13	@YI3Z	20.098				20.380	0.282	20.380	12:40P Sep 03
MINI-SIZED S... Jul 14	@YI4N	20.198				20.480	0.282	20.480	12:40P Sep 03
MINI-SIZED S... Dec 14	@YI4Z	20.263				20.545	0.282	20.545	12:40P Sep 03
MINI-SIZED S... Jul 15	@YI5N	20.343				20.625	0.282	20.625	12:40P Sep 03
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SILVER 5000 OZ (@ZI0U)
Exchange:	CBOT
Last Price:	19.905
Change:	0.267
Bid:	19.780
Ask:	19.917
Today's High:
Today's Low:
Volume:	0
Open:
Close:	19.905
Prev:	19.638
Contract High:	19.672
Contract Low:	17.250
Updated:	Sep-03-2010 12:42:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Informa: Sep Corn 164.8 bpa, Beans 44.1 bpa

Pat Hill – DTN Markets Blogger Bio

Posted at 10:41AM Fri 3, 2010

@ZI0U

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