/SI (/SI) Index Quote

Historical

Detailed Quote for Silver Mar 2012 (/SI)

Today

5d

1m

3m

1y

more

Last Price
34.194

Change $
0.444

Change %
1.32%

Volume
47.61 k

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
33.665

High
34.365

Low
33.16

Settlement
33.75

52 Wk Hi
N/A

52 Wk Low
N/A

Last Trade
2/7/12

close Exchange Information Listed On Commodity Exchange Inc. (COMEX) (CMX) Exchange
CMX

Silver Futures EOD

Delivery	Symbol	Expiry Date	Last	Chg	% Chg	Open	High	Low	Settle	Open Int	Vol
Feb 2012	/SIG2:CMX	Feb 27, 2012	34.165	0.443	1.31%	33.25	34.29	33.25	33.722	35	49
Mar 2012	/SIH2:CMX	Mar 28, 2012	34.194	0.444	1.32%	33.665	34.365	33.16	33.75	43383	47.61 k
Apr 2012	/SIJ2:CMX	Apr 26, 2012	34.225	0.445	1.32%	33.30	34.265	33.30	33.78	5	22
May 2012	/SIK2:CMX	May 29, 2012	34.258	0.447	1.32%	33.75	34.405	33.25	33.811	20025	11.45 k
Jul 2012	/SIN2:CMX	Jul 27, 2012	34.309	0.448	1.32%	33.705	34.44	33.35	33.861	7338	1.98 k
Sep 2012	/SIU2:CMX	Sep 26, 2012	34.342	0.45	1.33%	N/A	N/A	N/A	33.892	3750	0
Dec 2012	/SIZ2:CMX	Dec 27, 2012	34.383	0.451	1.33%	33.50	34.535	33.50	33.932	14122	177
Jan 2013	/SIF3:CMX	Jan 29, 2013	34.383	0.451	1.33%	N/A	N/A	N/A	33.932	9	0
Mar 2013	/SIH3:CMX	Mar 26, 2013	34.383	0.451	1.33%	33.68	34.00	33.50	33.932	1396	10
May 2013	/SIK3:CMX	May 29, 2013	34.379	0.451	1.33%	N/A	N/A	N/A	33.928	1088	0
Jul 2013	/SIN3:CMX	Jul 29, 2013	34.373	0.451	1.33%	N/A	N/A	N/A	33.922	3252	0
Sep 2013	/SIU3:CMX	Sep 26, 2013	34.339	0.451	1.33%	N/A	N/A	N/A	33.888	180	0
Dec 2013	/SIZ3:CMX	Dec 27, 2013	34.29	0.451	1.33%	N/A	N/A	N/A	33.839	8339	0
Jul 2014	/SIN4:CMX	Jul 29, 2014	34.153	0.451	1.34%	N/A	N/A	N/A	33.702	814	0
Dec 2014	/SIZ4:CMX	Dec 29, 2014	34.063	0.451	1.34%	33.34	33.70	33.17	33.612	1395	22
Jul 2015	/SIN5:CMX	Jul 29, 2015	33.914	0.451	1.35%	N/A	N/A	N/A	33.463	228	0
Dec 2015	/SIZ5:CMX	Dec 29, 2015	33.809	0.451	1.35%	N/A	N/A	N/A	33.358	606	0
Jul 2016	/SIN6:CMX	Jul 27, 2016	33.665	0.451	1.36%	N/A	N/A	N/A	33.214	38	0
Dec 2016	/SIZ6:CMX	Dec 28, 2016	33.565	0.451	1.36%	N/A	N/A	N/A	33.114	5	0

Financial Market Data powered by QuoteMedia.com. All rights reserved. View the Terms of Use
NYSE/AMEX data delayed 20 minutes. NASDAQ and other data delayed 15 minutes unless indicated.
RT Realtime, EOD End Of Day, PD Previous Day. PW Previous Week.

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.