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 - Sep 22 (ZIU2)

Real-time derived

	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 a Portfolio Add to Watchlist

20.090 +0.005 +0.02%

23:16:37 - Real-time derived data. Currency in USD ( Disclaimer )

Prev. Close: 20.095
Open: 20.183
Day's Range: 20.090 - 20.115

Type: Commodity

Group: Metals

Unit: 1 Troy Ounce

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

Silver Futures Historical Data

Access historical data for Silver Futures. You'll find the closing price, open, high, low, change and percentage change for the selected range of dates. The data is viewable in daily, weekly or monthly intervals. At the foot of the table you will find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Aug 16, 2022	20.098	20.185	20.242	19.867	-	-0.86%
Aug 15, 2022	20.272	20.805	20.870	20.020	55.09K	-2.38%
Aug 14, 2022	20.767	20.823	20.835	20.758	-	0.33%
Aug 12, 2022	20.698	20.260	20.850	20.190	46.59K	1.72%
Aug 11, 2022	20.349	20.575	20.605	20.190	56.53K	-1.89%
Aug 10, 2022	20.742	20.500	20.830	20.315	65.02K	1.27%
Aug 09, 2022	20.482	20.695	20.740	20.400	53.85K	-0.64%
Aug 08, 2022	20.614	19.840	20.745	19.745	68.07K	4.27%
Aug 07, 2022	19.770	19.810	19.815	19.758	-	-0.36%
Aug 05, 2022	19.842	20.160	20.280	19.470	62.13K	-1.39%
Aug 04, 2022	20.122	20.045	20.380	19.930	49.82K	1.15%
Aug 03, 2022	19.894	19.955	20.140	19.750	47.27K	-1.22%
Aug 02, 2022	20.139	20.340	20.495	19.915	64.54K	-1.10%
Aug 01, 2022	20.362	20.335	20.510	20.065	58.52K	0.79%
Jul 31, 2022	20.203	20.328	20.330	20.177	-	0.03%
Jul 29, 2022	20.197	19.990	20.350	19.825	64.59K	1.66%
Jul 28, 2022	19.868	19.050	20.000	19.010	86.52K	6.82%
Jul 27, 2022	18.600	18.535	19.095	18.360	62.26K	0.35%
Jul 26, 2022	18.535	18.330	18.620	18.285	40.82K	1.13%
Jul 25, 2022	18.328	18.540	18.675	18.195	43.12K	-1.55%
Jul 22, 2022	18.617	18.785	18.880	18.420	47.28K	-0.54%
Jul 21, 2022	18.719	18.610	18.805	18.120	58.42K	0.27%
Jul 20, 2022	18.668	18.695	19.030	18.565	42.47K	-0.24%
Jul 19, 2022	18.713	18.655	18.845	18.510	36.80K	-0.67%
Jul 18, 2022	18.840	18.675	18.950	18.585	42.25K	1.32%

Highest: 20.870

Lowest: 18.120

Difference: 2.750

Average: 19.738

Change %: 8.089

We encourage you to use comments to engage with 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
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.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. 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 and understood Investing.com UK's comment 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.

Charlie Praise 2 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Investing in crypto has been a wonderful experience for me trading with 👉 this amazing manager which has help alot of investors earn from crypto *****he's on ➡️ WHA🅣SA🅐P +447501061561......

1 0

Kelvin Edwin 18 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

The most perfect way to make good income is investing on a platform that is well trustedText him Asapp 👉+1 (415) -658 -1545 + you will definitely thank me later.

1 0

Charlie Praise 22 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Investing in crypto has been a wonderful experience for me trading with 👉 this amazing manager which has help alot of investors earn from crypto *****he's on ➡️ WHA🅣SA🅐P +447501061561......

1 0

Taylor Pelletier 3 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I did my request and I must confess , no one handles trading like she does, who would believe I can earn $7.000 in an investment of $800 weekly" indeed she is a reliable broker I give thanks to expert on her Trading Platform.visit her up at 🆃🅴🅻🅴🅶🆁🅼:@melissaevers

1 0

Amit Khanna 5 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

soon brk 52k low 18.01 please note down silver under pressure , do not jump into buy zone . rest ur call .. god will help everybody

2 2

Siddhant Gotad 5 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

20 is strong support for silver.. bulls will enter anytime, as inflation crisis is under control, dollar index will cool off soon and again silver will rise.

0 2

Amit Khanna 5 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

sid bro , mkt now under ops inflation data / job data fake US will soon big pressure gold and silver . mark my word , I ll be back soon GBS

3 0

Santosh Giri 6 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

is buying started,,?

5 0

Andrew Trader 9 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

2 lkh in 30 mint just try w 78520–97413

0 1

Dilip Patel 8 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

you earn d'nt advise to other

4 0

Andrew Trader 9 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

2 lkh in 30 mint just try w 78520–97413

1 1

Andrew Trader 9 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

2 lkh in 30 mint just try w 78520–97413

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="241181307">
    <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="241181307" 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="241181307">
			<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://d51-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="241181307">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="218369561">
		<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="218369561" 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="218369561">
			<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://d51-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://d51-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="218369561">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

	FTSE 100	7,536.06	+26.91	+0.36%
	DAX	13,910.12	+93.51	+0.68%
	Euro Stoxx 50	3,805.22	+15.60	+0.41%
	US 30	34,123.2	-28.8	-0.08%
	US 500	4,303.2	-2.0	-0.05%
	Nikkei 225	28,868.91	-2.87	-0.01%
	GBP Index	73.64	-0.00	-0.00%

	Brent Oil	92.76	-2.34	-2.46%
	Crude Oil WTI	86.94	-0.22	-0.25%
	Gold	1,790.20	+0.50	+0.03%
	Silver	20.090	+0.005	+0.02%
	Copper	3.6247	-0.0003	-0.01%
	London Cocoa	1,728.00	-24.00	-1.37%
	London Wheat	264.25	-3.25	-1.21%

	GBP/USD	1.2098	+0.0004	+0.04%
	EUR/USD	1.0172	+0.0002	+0.02%
	USD/JPY	134.24	+0.03	+0.02%
	EUR/GBP	0.8408	+0.0001	+0.01%
	USD/CAD	1.2846	+0.0003	+0.02%
	GBP/JPY	162.40	+0.10	+0.06%
	AUD/USD	0.7024	+0.0001	+0.02%

	Lloyds Banking	45.73	-0.14	-0.29%
	Vodafone Group PLC	123.22	+2.08	+1.72%
	Barclays	170.50	-1.06	-0.62%
	BT Group	160.75	+3.15	+2.00%
	HSBC	549.80	+2.80	+0.51%
	BHP Group Ltd	2,360.00	+122.50	+5.47%
	Exxon Mobil	91.46	-0.86	-0.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Silver	20.090	+0.005	+0.02%

Alvexo - My Best Liked Trade Setup Thursday, August 18, 2022 | 21:00 BST

Understanding Retracements & Reversals Tuesday, August 23, 2022 | 18:00 BST

Harnessing the Power of Moving Averages Wednesday, August 24, 2022 | 21:00 BST

Commitment of Traders Reports: How I Incorporate them into Trading Tuesday, August 30, 2022 | 21:00 BST