Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

Silver Futures - Jul 22 (ZIN2)

Real-time capital.com

	Symbol	Exchange	Currency
	ZI	Derived	USD	Real-time
	MSVc1	MCX	INR	Real-time
	SVRTSc1	Moscow	USD	Delayed
	SAGc1	SHFE	CNY	Delayed
	JSVc1	TOCOM	JPY	Delayed
	SIc1	CME	USD	Delayed
	SIc2	CME	USD	Delayed
	SIc3	CME	USD	Delayed
	SIc4	CME	USD	Delayed
	MSVc2	MCX	INR	Real-time

Add to/Remove from Watchlist Add to Watchlist

22.166 +0.201 +0.92%

03:45:34 - Real-time derived data. Currency in USD ( Disclaimer )

Type: Commodity

Group: Metals

Unit: 1 Troy Ounce

Prev. Close: 21.965
Open: 22.014
Day's Range: 21.928 - 22.188

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Silver Futures Historical Data

Get free historical data for Silver Futures. You'll find the closing price, open, high, low, change and %change of the Silver Futures for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
May 27, 2022	22.183	22.004	22.188	21.928	-	0.99%
May 26, 2022	21.965	21.975	22.075	21.730	29.70K	0.43%
May 25, 2022	21.870	22.115	22.145	21.725	32.08K	-0.87%
May 24, 2022	22.063	21.770	22.215	21.645	36.83K	1.57%
May 23, 2022	21.723	21.780	22.205	21.660	41.17K	-0.38%
May 22, 2022	21.805	21.818	21.858	21.769	-	0.60%
May 20, 2022	21.674	21.965	22.080	21.580	34.79K	-1.07%
May 19, 2022	21.908	21.430	22.010	21.250	41.28K	1.69%
May 18, 2022	21.544	21.665	21.750	21.365	33.87K	-0.95%
May 17, 2022	21.750	21.650	21.925	21.520	39.23K	0.92%
May 16, 2022	21.551	21.105	21.710	20.835	46.63K	1.55%
May 15, 2022	21.223	21.175	22.164	21.133	-	1.06%
May 13, 2022	21.001	20.635	21.125	20.420	58.68K	1.10%
May 12, 2022	20.773	21.555	21.625	20.590	82.00K	-3.72%
May 11, 2022	21.575	21.210	21.970	21.200	80.77K	0.70%
May 10, 2022	21.424	21.770	22.085	21.155	78.50K	-1.81%
May 09, 2022	21.820	22.395	22.395	21.650	80.20K	-2.09%
May 08, 2022	22.285	22.390	22.419	22.280	-	-0.37%
May 06, 2022	22.367	22.520	22.665	22.110	59.54K	-0.34%
May 05, 2022	22.443	23.040	23.345	22.325	71.88K	0.18%
May 04, 2022	22.402	22.600	23.125	22.220	58.06K	-1.16%
May 03, 2022	22.665	22.700	22.890	22.440	43.73K	0.36%
May 02, 2022	22.584	22.785	22.880	22.130	56.21K	-1.06%
May 01, 2022	22.825	22.797	22.907	22.755	-	-1.13%
Apr 29, 2022	23.085	23.230	23.650	22.710	55.33K	-0.41%
Apr 28, 2022	23.181	23.365	23.455	22.940	57.59K	-1.29%
Apr 27, 2022	23.483	23.650	23.780	23.325	0.67K	-0.38%

Highest: 23.780

Lowest: 20.420

Difference: 3.360

Average: 22.043

Change %: -5.893

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

Silver Futures Discussions

Write your thoughts about Silver Futures

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Guenne Boge _JUST_NOW

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

MCX shorters finally pay the price

0 0

Bala Kannan 5 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Vikram Singh 🌹🌹🌹

1 0

Vikram Singh 1 minute ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

thanku you for this..

1 0

Guenne Boge 6 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

shorters here a reason to be nervous

0 0

Vikram Singh 21 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

one sleeper and his friend dislikes... continue..

4 2

shivam sharma 19 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hahaha...haters are everywhere...

1 0

Vikram Singh 18 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

bro I'm know you know...

2 0

jaya kumar 14 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

vikram that 1 like it is from me, r u happy

2 0

Vikram Singh 10 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

jaya kumarim happy bro only enjoy this type of guys

1 0

Guenne Boge 21 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

if eveybody in the World would only claim 1 oz physical do the math about COMEX

0 0

Vikram Singh 24 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

singh is king.... follow Vikram rules

2 2

Harish Kumar 26 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

above..220...we can see 🚀🚀🚀 Rocket....

1 1

shivam sharma 37 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

JK it broke Tuesday high what's your view further?

0 0

DESAI VELIVELA 59 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

upside move will start soon

2 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="211544855">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="211544855" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="211544855">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="211544855">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="234102430">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="234102430" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="234102430">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="234102430">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	32,604.5	-32.7	-0.10%
	US 500	4,053.5	-4.3	-0.11%
	Dow Jones	32,637.19	+516.91	+1.61%
	S&P 500	4,057.84	+79.11	+1.99%
	Nasdaq	11,740.65	+305.91	+2.68%
	S&P 500 VIX	27.45	-0.05	-0.18%
	Dollar Index	101.645	-0.213	-0.21%

	Crude Oil WTI	114.09	0.00	0.00%
	Brent Oil	114.35	+0.18	+0.16%
	Natural Gas	8.800	-0.095	-1.07%
	Gold	1,854.90	+7.30	+0.40%
	Silver	22.180	+0.215	+0.98%
	Copper	4.2705	+0.0115	+0.27%
	US Soybeans	1,728.75	+2.75	+0.16%

	SPDR S&P 500	405.31	+7.94	+2.00%
	iShares Russell 2000	182.72	+3.99	+2.23%
	Invesco QQQ Trust	299.33	+8.07	+2.77%
	Direxion Daily Junior Gold Miners Bull 2X Shares	52.95	-0.39	-0.73%
	iShares Silver	20.31	-0.03	-0.15%
	ProShares Ultra VIX Short-Term Futures	15.09	-0.19	-1.24%
	ProShares UltraPro QQQ	30.32	+2.34	+8.36%

	Apple	143.78	+3.26	+2.32%
	Alphabet A	2,155.85	+39.75	+1.88%
	Tesla	707.73	+48.93	+7.43%
	Amazon.com	2,221.55	+86.05	+4.03%
	Netflix	191.40	+3.57	+1.90%
	Meta Platforms	191.63	+7.80	+4.24%
	Bank of America	36.67	+0.83	+2.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Silver	22.166	+0.201	+0.92%