International Materials

COMEX Silver

Metals · CME COMEX · Barchart
← Board
Front month
80.93USD/toz▲+2.22·+2.82%
Bid 80.85Ask 81.34·Spread 0.4950
Volume 47,415Open interest 46,853
SIK26·1d ago~10m exchange delay
Δ = live last price minus the previous session's settlement. Live values come from the source API with a ~10-minute exchange delay; our poll time is always slightly later than the source timestamp shown.
DELAYEDContango· 32
Sources
Barchartprimary
SI

Silver futures (COMEX). Delayed via Barchart Openfeed streaming.

Historical series
1 source · Barchart (299)
View|RangeChart299 of 299 rows
Barchart SIJ26299 rows
DateOpenHighLowSettlement (USD/toz)Δ dayVolumeOpen Int
Apr 17, 202682.38082.85581.73881.738+3.132380
Apr 16, 202679.17579.17578.60678.606-0.885504531
Apr 15, 202680.25080.35079.30079.491+0.100473508
Apr 14, 202676.81579.59076.81579.391+3.868590614
Apr 13, 202672.80075.52372.79575.523-0.8011338
Apr 10, 202675.30576.65075.30576.324+0.047175134
Apr 09, 202673.78076.27773.78076.277+1.053434
Apr 08, 202676.17077.45073.84575.224+3.39834145
Apr 07, 202671.89571.89570.00071.826-0.83591124
Apr 06, 202671.85072.66171.85072.661-0.0741177
Apr 02, 202673.71573.71569.83572.735-3.13279219
Apr 01, 202674.34575.86773.90075.867+1.17781279
Mar 31, 202672.55575.17072.55574.690+4.36698226
Mar 30, 202667.90570.98067.82070.324+0.7634821.4K
Mar 27, 202668.41571.03567.34069.561+1.8643911.7K
Mar 26, 202670.57071.91066.75067.697-4.6984822K
Mar 25, 202671.47074.47071.06572.395+3.0768882K
Mar 24, 202669.65571.20065.91069.319+0.2106261.8K
Mar 23, 202666.65570.72561.20069.109-0.3111.5K1.8K
Mar 20, 202672.75074.30067.53569.420-1.5548151.9K
Mar 19, 202675.01076.40065.43570.974-6.3581.7K1.9K
Mar 18, 202679.12579.98574.92077.332-2.3199932.1K
Mar 17, 202680.77082.20078.12079.651-0.7515971.9K
Mar 16, 202679.78081.50076.96580.402-0.6569571.9K
Mar 13, 202683.53585.22579.31581.058-3.7567472K
Mar 12, 202685.58087.30082.91584.814-0.4278622K
Mar 11, 202688.47589.39584.30585.241-4.0441.8K1.9K
Mar 10, 202686.98590.00085.85589.285+5.0558271.5K
Mar 09, 202684.10086.96079.41584.230+0.2161.1K1.4K
Mar 06, 202682.53585.00081.63084.014+2.1328441.3K
Mar 05, 202683.51085.36080.51081.882-0.9979341.3K
Mar 04, 202682.44586.64081.81082.879-0.3041K1.2K
Mar 03, 202689.86591.15077.99083.183-5.3632.6K1.1K
Mar 02, 202696.06596.53086.50088.546-4.4332.4K1K
Feb 27, 202688.29094.42588.29092.979+5.6891.4K890
Feb 26, 202689.43590.58585.38087.290-4.0172.5K1K
Feb 25, 202687.30091.64086.86091.307+3.5002.7K1.2K
Feb 24, 202688.61089.03085.54087.807+0.9181.5K1.3K
Feb 23, 202684.90089.05084.90086.889+4.2351.3K1.1K
Feb 20, 202678.83584.91577.69582.654+4.7281.6K962
Feb 19, 202676.68079.25576.68077.926+0.037650861
Feb 18, 202673.65078.57572.62577.889+4.090966772
Feb 17, 202677.31077.66072.34573.799-4.4431.9K638
Feb 13, 202674.43079.50574.01078.242+2.2811.2K602
Feb 12, 202684.91085.18074.65075.961-8.2751.3K608
Feb 11, 202681.76586.22081.69584.236+3.5481.2K602
Feb 10, 202683.88583.88580.08580.688-1.861598549
Feb 09, 202679.85584.06578.86582.549+5.3591.1K466
Feb 06, 202670.30078.08564.25077.190+0.1971.4K444
Feb 05, 202688.37090.07070.86576.993-7.7361.7K433
Feb 04, 202685.85092.08083.56084.729+1.104700408
Feb 03, 202680.41089.30080.41083.625+6.337755346
Feb 02, 202682.00088.26071.54077.288-1.5441.1K346
Jan 30, 2026116.410118.70575.00078.832-36.0381.5K423
Jan 29, 2026117.500121.760107.940114.870+0.9051.7K408
Jan 28, 2026111.300117.920111.300113.965+7.5871.3K341
Jan 27, 2026105.300113.710105.300106.378-9.5691.2K360
Jan 26, 2026105.195118.070103.045115.947+14.2232.7K394
Jan 23, 202696.800103.84096.800101.724+4.9921.1K352
Jan 22, 202693.20097.00591.19596.732+3.750616292
Jan 21, 202695.30095.77090.56092.982-2.001539268
Jan 20, 202691.56596.10091.37094.983+6.1052K265
Jan 16, 202691.58592.24087.00088.878-3.8171.5K310
Jan 15, 202693.84093.84086.57592.695+0.9631.7K294
Jan 14, 202688.20093.80088.19591.732+5.0631.1K212
Jan 13, 202685.06589.41583.88086.669+1.249960252
Jan 12, 202680.69086.52580.50085.420+5.778657194
Jan 09, 202677.01080.63575.95079.642+4.215471184
Jan 08, 202679.10079.15574.00075.427-2.486217190
Jan 07, 202681.67082.73576.44577.913-3.441431195
Jan 06, 202676.29581.67576.29581.354+4.398311193
Jan 05, 202673.26578.01073.26576.956+5.656130185
Jan 02, 202671.43574.46571.25571.300+0.404178197
Dec 31, 202575.19575.91069.65070.896-7.329235260
Dec 30, 202573.55578.22572.96078.225+7.484227249
Dec 29, 202581.74082.65070.74170.741-6.744738233
Dec 26, 202573.44079.93073.44077.485+5.520386188
Dec 24, 202572.12572.94071.08071.965+0.558361185
Dec 23, 202569.43072.03069.37571.407+2.577290175
Dec 22, 202568.17069.77568.17068.830+1.091865150
Dec 19, 202565.72567.90064.80067.739+2.270466162
Dec 18, 202566.40567.01565.09065.469-1.683472105
Dec 17, 202564.39067.27064.39067.152+3.58938292
Dec 16, 202563.82564.29062.47063.563-0.27111792
Dec 15, 202562.51064.34062.40063.834+1.59047573
Dec 12, 202563.85065.15061.28062.244-2.59551388
Dec 11, 202562.97064.83962.32064.839+3.57057370
Dec 10, 202561.66562.42560.89561.269+0.18815350
Dec 09, 202558.95061.24058.95061.081+2.4516872
Dec 08, 202558.51059.08058.46058.630-0.6422638
Dec 05, 202557.87559.99057.80559.272+1.5634632
Dec 04, 202558.06558.22057.47057.709-1.13614233
Dec 03, 202559.82059.82058.81058.845-0.0833232
Dec 02, 202557.65059.49057.52558.928-0.4396328
Dec 01, 202557.79059.38557.14559.367+2.0002128
Nov 28, 202554.07057.36754.07057.367+3.5671725
Nov 26, 202551.88553.80051.88553.800+1.978822
Nov 25, 202551.82252.00051.82251.822+0.670220
Nov 24, 202551.15251.15251.15251.152+0.404019
Nov 21, 202549.53550.74849.25050.748-0.4071719
Nov 20, 202551.15551.15551.15551.155-0.548014
Nov 19, 202552.74552.74551.67551.703+0.3581714
Nov 18, 202551.39551.51051.34551.345-0.198411
Nov 17, 202551.54351.54351.54351.543+0.019010
Nov 14, 202551.38051.60051.30051.524-2.520810
Nov 13, 202554.04454.04454.04454.044-0.278012
Nov 12, 202552.37054.32252.37054.322+2.7561212
Nov 11, 202551.56651.56651.56651.566+0.44508
Nov 10, 202550.50051.12150.50051.121+2.18348
Nov 07, 202548.93848.93848.93848.938+0.216011
Nov 06, 202548.72248.72248.72248.722-0.078011
Nov 05, 202548.80048.80048.80048.800+0.745111
Nov 04, 202548.28548.28548.05548.055-0.780910
Nov 03, 202548.83548.83548.83548.835-0.112011
Oct 31, 202548.94748.94748.94748.947-0.458911
Oct 30, 202549.58549.58549.40549.405+0.725111
Oct 29, 202547.84048.68047.84048.680+0.604410
Oct 28, 202546.78048.08046.78048.076+0.55469
Oct 27, 202547.25047.52247.04047.522-1.825118
Oct 24, 202549.34749.34749.34749.347-0.111010
Oct 23, 202549.45849.45849.45849.458+1.035010
Oct 22, 202548.56048.56048.42348.423-0.029210
Oct 21, 202549.40049.40048.01048.452-3.689711
Oct 20, 202551.14552.25051.13552.141+1.28269
Oct 17, 202552.57052.57050.85950.859-3.206210
Oct 16, 202553.13554.09553.13554.065+1.924611
Oct 15, 202552.00052.14152.00052.141+0.759510
Oct 14, 202550.90051.38250.90051.382+0.19848
Oct 13, 202551.18451.18451.18451.184+3.18968
Oct 10, 202547.99547.99547.99547.995+0.10319
Oct 09, 202547.88047.89247.88047.892-1.88069
Oct 08, 202548.50049.77248.50049.772+1.488311
Oct 07, 202548.28448.28448.28448.284-0.92409
Oct 06, 202549.20849.20849.20849.208+0.49409
Oct 03, 202548.41048.71448.41048.714+1.60719
Oct 02, 202547.61547.61547.10747.107-1.318210
Oct 01, 202548.42548.42548.42548.425+1.04009
Sep 30, 202547.10547.38547.10547.385-0.38219
Sep 29, 202547.43547.76747.43547.767+0.381110
Sep 26, 202546.58547.59046.58547.386+1.568810
Sep 25, 202545.81845.81845.81845.818+0.93928
Sep 24, 202544.87944.87944.87944.879-0.41508
Sep 23, 202545.29445.29445.29445.294+0.39908
Sep 22, 202544.70044.89544.70044.895+1.277108
Sep 19, 202543.96543.96543.61843.618+0.84526
Sep 18, 202542.77342.77342.77342.773-0.03704
Sep 17, 202542.97042.97042.81042.810-0.77334
Sep 16, 202543.58343.58343.58343.583-0.04304
Sep 15, 202543.62643.62643.62643.626+0.13704
Sep 12, 202543.48943.48943.48943.489+0.69304
Sep 11, 202542.79642.79642.79642.796+0.55404
Sep 10, 202542.24242.24242.24242.242+0.25804
Sep 09, 202541.98441.98441.98441.984-0.56404
Sep 08, 202542.36542.54842.36042.548+0.34744
Sep 05, 202542.20142.20142.20142.201+0.13002
Sep 04, 202542.05042.07142.05042.071-0.64412
Sep 03, 202542.67542.71542.66042.715+0.47322
Sep 02, 202542.24242.24242.24242.242+0.88000
Aug 29, 202541.36241.36241.36241.362+1.03100
Aug 28, 202540.33140.33140.33140.331+0.50300
Aug 27, 202539.82839.82839.82839.828+0.10800
Aug 26, 202539.72039.72039.72039.720-0.098120
Aug 25, 202539.81839.81839.81839.818-0.34427
Aug 22, 202540.16240.16240.16240.162+0.97909
Aug 21, 202539.18339.18339.18339.183+0.331139
Aug 20, 202538.85238.85238.85238.852+0.431100
Aug 19, 202538.42138.42138.42138.421-0.720100
Aug 18, 202539.14139.14139.14139.141+0.06300
Aug 15, 202539.07839.07839.07839.078-0.10000
Aug 14, 202539.17839.17839.17839.178-0.55600
Aug 13, 202539.73439.73439.73439.734+0.61700
Aug 12, 202539.11739.11739.11739.117+0.21400
Aug 11, 202538.90338.90338.90338.903-0.77500
Aug 08, 202539.67839.67839.67839.678+0.27700
Aug 07, 202539.44039.55539.40139.401+0.43440
Aug 06, 202538.96738.96738.96738.967+0.07500
Aug 05, 202538.89238.89238.89238.892+0.50800
Aug 04, 202538.38438.38438.38438.384+0.41400
Aug 01, 202537.97037.97037.97037.970+0.19300
Jul 31, 202537.77737.77737.77737.777-1.04500
Jul 30, 202538.82238.82238.82238.822-0.55700
Jul 29, 202539.37939.37939.37939.379+0.06900
Jul 28, 202539.31039.31039.31039.310-0.13900
Jul 25, 202539.44939.44939.44939.449-0.87000
Jul 24, 202540.31940.31940.31940.319-0.27900
Jul 23, 202540.59840.59840.59840.598-0.05000
Jul 22, 202540.64840.64840.64840.648+0.24100
Jul 21, 202540.40740.40740.40740.407+0.88700
Jul 18, 202539.52039.52039.52039.520+0.16900
Jul 17, 202539.35139.35139.35139.351+0.18800
Jul 16, 202539.16339.16339.16339.163+0.00200
Jul 15, 202539.16139.16139.16139.161-0.61000
Jul 14, 202539.77139.77139.77139.771-0.21300
Jul 11, 202539.98439.98439.98439.984+1.65600
Jul 10, 202538.32838.32838.32838.328+0.67600
Jul 09, 202537.65237.65237.65237.652-0.12200
Jul 08, 202537.77437.77437.77437.774-0.15400
Jul 07, 202537.92837.92837.92837.928-0.17100
Jul 03, 202538.09938.09938.09938.099+0.38200
Jul 02, 202537.71737.71737.71737.717+0.33800
Jul 01, 202537.37937.37937.37937.379+0.23700
Jun 30, 202537.14237.14237.14237.142-0.21300
Jun 27, 202537.35537.35537.35537.355-0.56400
Jun 26, 202537.91937.91937.91937.919+0.49900
Jun 25, 202537.42037.42037.42037.420+0.35300
Jun 24, 202537.06737.06737.06737.067-0.45700
Jun 23, 202537.52437.52437.52437.524+0.19500
Jun 20, 202537.32937.32937.32937.329-0.91100
Jun 18, 202538.24038.24038.24038.240-0.22600
Jun 17, 202538.46638.46638.46638.466+0.71300
Jun 16, 202537.75337.75337.75337.753+0.10200
Jun 13, 202537.65137.65137.65137.651+0.08500
Jun 12, 202537.56637.56637.56637.566-0.00500
Jun 11, 202537.57137.57137.57137.571-0.37800
Jun 10, 202537.94937.94937.94937.949-0.12800
Jun 09, 202538.07738.07738.07738.077+0.68000
Jun 06, 202537.39737.39737.39737.397+0.33800
Jun 05, 202537.05937.05937.05937.059+1.16700
Jun 04, 202535.89235.89235.89235.892+0.02300
Jun 03, 202535.86935.86935.86935.869-0.01900
Jun 02, 202535.88835.88835.88835.888+1.67200
May 30, 202534.21634.21634.21634.216-0.39200
May 29, 202534.60834.60834.60834.608+0.24400
May 28, 202534.36434.36434.36434.364-0.14700
May 27, 202534.51134.51134.51134.511-0.30600
May 23, 202534.81734.81734.81734.817+0.39300
May 22, 202534.42434.42434.42434.424-0.43800
May 21, 202534.86234.86234.86234.862+0.47900
May 20, 202534.38334.38334.38334.383+0.65500
May 19, 202533.72833.72833.72833.728+0.15600
May 16, 202533.57233.57233.57233.572-0.32400
May 15, 202533.89633.89633.89633.896+0.20800
May 14, 202533.68833.68833.68833.688-0.67000
May 13, 202534.35834.35834.35834.358+0.48200
May 12, 202533.87633.87633.87633.876-0.29000
May 09, 202534.16634.16634.16634.166+0.29700
May 08, 202533.86933.86933.86933.869-0.17000
May 07, 202534.03934.03934.03934.039-0.56900
May 06, 202534.60834.60834.60834.608+0.92500
May 05, 202533.68333.68333.68333.683+0.23900
May 02, 202533.44433.44433.44433.444-0.19800
May 01, 202533.64233.64233.64233.642-0.40000
Apr 30, 202534.04234.04234.04234.042-0.77000
Apr 29, 202534.81234.81234.81234.812+0.26500
Apr 28, 202534.54734.54734.54734.547+0.00100
Apr 25, 202534.54634.54634.54634.546-0.49500
Apr 24, 202535.04135.04135.04135.041-0.02900
Apr 23, 202535.07035.07035.07035.070+0.64400
Apr 22, 202534.42634.42634.42634.426+0.40400
Apr 21, 202534.02234.02234.02234.022+0.04800
Apr 17, 202533.97433.97433.97433.974-0.50200
Apr 16, 202534.47634.47634.47634.476+0.70400
Apr 15, 202533.77233.77233.77233.772+0.11400
Apr 14, 202533.65833.65833.65833.658+0.26000
Apr 11, 202533.39833.39833.39833.398+1.22500
Apr 10, 202532.17332.17332.17332.173+0.35100
Apr 09, 202531.82231.82231.82231.822+0.76700
Apr 08, 202531.05531.05531.05531.055+0.06300
Apr 07, 202530.99230.99230.99230.992+0.39800
Apr 04, 202530.59430.59430.59430.594-2.83000
Apr 03, 202533.42433.42433.42433.424-2.77400
Apr 02, 202536.19836.19836.19836.198+0.30200
Apr 01, 202535.89635.89635.89635.896-0.21500
Mar 31, 202536.11136.11136.11136.111-0.15500
Mar 28, 202536.26636.26636.26636.266-0.28200
Mar 27, 202536.54836.54836.54836.548+0.89900
Mar 26, 202535.64935.64935.64935.649+0.03200
Mar 25, 202535.61735.61735.61735.617+0.74700
Mar 24, 202534.87034.87034.87034.870-0.01600
Mar 21, 202534.88634.88634.88634.886-0.56800
Mar 20, 202535.45435.45435.45435.454-0.23300
Mar 19, 202535.68735.68735.68735.687-0.60100
Mar 18, 202536.28836.28836.28836.288+0.50400
Mar 17, 202535.78435.78435.78435.784-0.11800
Mar 14, 202535.90235.90235.90235.902+0.14200
Mar 13, 202535.76035.76035.76035.760+0.57200
Mar 12, 202535.18835.18835.18835.188+0.60200
Mar 11, 202534.58634.58634.58634.586+0.56400
Mar 10, 202534.02234.02234.02234.022-0.31900
Mar 07, 202534.34134.34134.34134.341-0.53700
Mar 06, 202534.87834.87834.87834.878+0.19800
Mar 05, 202534.68034.68034.68034.680+0.74600
Mar 04, 202533.93433.93433.93433.934+0.04000
Mar 03, 202533.89433.89433.89433.894+0.78000
Feb 28, 202533.11433.11433.11433.114-0.61900
Feb 27, 202533.73333.73333.73333.733-0.48000
Feb 26, 202534.21334.21334.21334.213+0.45600
Feb 25, 202533.75733.75733.75733.757-0.79600
Feb 24, 202534.55334.55334.55334.553-0.41500
Feb 21, 202534.96834.96834.96834.968-0.46700
Feb 20, 202535.43535.43535.43535.435+0.45000
Feb 19, 202534.98534.98534.98534.985-0.39300
Feb 18, 202535.37835.37835.37835.378+0.50600
Feb 14, 202534.87234.87234.87234.872+0.12800
Feb 13, 202534.74434.74434.74434.744-0.02800
Feb 12, 202534.77234.77234.77234.772+0.50800
Feb 11, 202534.26434.26434.26434.264-0.13800
Feb 10, 202534.40234.40234.40234.402+0.08900
Feb 07, 202534.31334.31334.31334.313—00
Forward curve
30 contracts · Barchart · snapshot Apr 19, 2026
Tenor30 of 30 contracts
Forward contracts30 rows
#LabelMonthSettlement (USD/toz)VolumeOpen Int
1April '26(26J)still activeApr 01, 202681.7438531
2May '26(26K)May 01, 202678.7147.4K46.9K
3June '26(26M)Jun 01, 202678.99890779
4July '26(26N)Jul 01, 202679.2714.1K50.2K
5August '26(26Q)Aug 01, 202679.59244144
6September '26(26U)Sep 01, 202679.851.2K8.7K
7October '26(26V)Oct 01, 202680.12260
8November '26(26X)Nov 01, 202680.41169
9December '26(26Z)Dec 01, 202680.675817.6K
10January '27(27F)Jan 01, 202780.97939
11February '27(27G)Feb 01, 202781.2229
12March '27(27H)Mar 01, 202781.4575780
13April '27(27J)Apr 01, 202781.71—2
14May '27(27K)May 01, 202781.9844240
15June '27(27M)Jun 01, 202782.2311
16July '27(27N)Jul 01, 202782.497116
17August '27(27Q)Aug 01, 202782.75—0
18September '27(27U)Sep 01, 202783.002010
19October '27(27V)Oct 01, 202783.25—0
20November '27(27X)Nov 01, 202783.50——
21December '27(27Z)Dec 01, 202783.75153
22January '28(28F)Jan 01, 202883.99—0
23February '28(28G)Feb 01, 202884.22——
24March '28(28H)Mar 01, 202884.46—10
25April '28(28J)Apr 01, 202884.68——
26May '28(28K)May 01, 202884.91——
27July '28(28N)Jul 01, 202885.36—6
28December '28(28Z)Dec 01, 202886.39—56
29July '29(29N)Jul 01, 202987.79——
30December '29(29Z)Dec 01, 202988.34——