Asset Class Navigation

Silver Futures Quotes Globex

    • 시세가 최소 10분 정도 지연됩니다

    • CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 옵션 차트 최종 변동 전일 결제 시가 고가 저가 거래량 상한가 / 하한가 업데이트
FEB 2018 FEB 2018 Show Price Chart - - 16.695 - - - 0 - 16:00:00 CT
18 Feb 2018
MAR 2018 MAR 2018 Show Price Chart 16.500 -0.212 16.712 16.600 16.690 16.420 45,436 17.910 / 15.515 05:53:23 CT
20 Feb 2018
APR 2018 APR 2018 Show Price Chart 16.540 -0.217 16.757 16.675 16.685 16.480 48 17.955 / 15.560 05:52:55 CT
20 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 16.595 -0.201 16.796 16.690 16.765 16.505 8,718 17.995 / 15.600 05:49:43 CT
20 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 16.680 -0.204 16.884 16.800 16.815 16.600 351 18.080 / 15.685 05:49:43 CT
20 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 16.750 -0.222 16.972 16.900 16.900 16.730 84 18.170 / 15.775 05:24:23 CT
20 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 16.815 -0.286 17.101 17.050 17.050 16.815 130 18.300 / 15.905 04:33:21 CT
20 Feb 2018
JAN 2019 JAN 2019 Show Price Chart - - 17.143 - - - 0 18.340 / 15.945 16:00:00 CT
18 Feb 2018
MAR 2019 MAR 2019 Show Price Chart 17.045 -0.191 17.236 17.160 17.160 17.045 17 18.435 / 16.040 01:34:25 CT
20 Feb 2018
MAY 2019 MAY 2019 Show Price Chart - - 17.323 - - - 0 18.520 / 16.125 01:34:39 CT
19 Feb 2018
JUL 2019 JUL 2019 Show Price Chart - - 17.411 - - - 0 18.610 / 16.215 16:00:00 CT
18 Feb 2018
SEP 2019 SEP 2019 Show Price Chart - - 17.501 - - - 0 18.700 / 16.305 16:00:00 CT
18 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 17.607 - - - 0 18.805 / 16.410 16:00:00 CT
18 Feb 2018
JAN 2020 JAN 2020 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
18 Feb 2018
JUL 2020 JUL 2020 Show Price Chart - - 17.902 - - - 0 19.100 / 16.705 16:00:00 CT
18 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 18.139 - - - 0 19.335 / 16.940 16:00:00 CT
18 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 18.406 - - - 0 19.605 / 17.210 16:00:00 CT
18 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 18.579 - - - 0 19.775 / 17.380 16:00:00 CT
18 Feb 2018
JUL 2022 JUL 2022 Show Price Chart - - 18.847 - - - 0 20.045 / 17.650 16:00:00 CT
18 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 19.035 - - - 0 20.235 / 17.835 16:00:00 CT
18 Feb 2018