Asset Class Navigation

Silver Futures Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
MAR 2017 MAR 2017 Show Price Chart - - 18.225 - - - 4 No Limit 10:37:08 CT
29 Mar 2017
APR 2017 APR 2017 Show Price Chart 18.190 -0.041 18.231 18.130 18.190 18.045 54 21.230 / 15.235 13:16:28 CT
29 Mar 2017
MAY 2017 MAY 2017 Show Price Chart 18.220 -0.032 18.252 18.205 18.260 18.055 52,701 21.250 / 15.255 13:57:11 CT
29 Mar 2017
JUN 2017 JUN 2017 Show Price Chart - - 0.000 - - - 0 - 16:45:00 CT
28 Mar 2017
JUL 2017 JUL 2017 Show Price Chart 18.280 -0.047 18.327 18.275 18.335 18.140 3,450 21.325 / 15.330 13:42:49 CT
29 Mar 2017
SEP 2017 SEP 2017 Show Price Chart 18.400 +0.004 18.396 18.270 18.405 18.270 325 21.395 / 15.400 13:34:57 CT
29 Mar 2017
DEC 2017 DEC 2017 Show Price Chart 18.465 -0.031 18.496 18.415 18.505 18.310 324 21.495 / 15.500 13:55:29 CT
29 Mar 2017
JAN 2018 JAN 2018 Show Price Chart 18.530 -0.003 18.533 18.530 18.530 18.530 1 21.530 / 15.535 12:24:09 CT
29 Mar 2017
MAR 2018 MAR 2018 Show Price Chart 18.560 -0.037 18.597 18.560 18.560 18.560 1 21.595 / 15.600 12:24:14 CT
29 Mar 2017
MAY 2018 MAY 2018 Show Price Chart - - 18.662 - - - 0 21.660 / 15.665 12:24:11 CT
29 Mar 2017
JUL 2018 JUL 2018 Show Price Chart - - 18.727 - - - 0 21.725 / 15.730 19:11:55 CT
28 Mar 2017
SEP 2018 SEP 2018 Show Price Chart - - 18.792 - - - 0 21.790 / 15.795 19:11:37 CT
28 Mar 2017
DEC 2018 DEC 2018 Show Price Chart - - 18.895 - - - 0 21.895 / 15.895 12:24:14 CT
29 Mar 2017
JAN 2019 JAN 2019 Show Price Chart - - 18.957 - - - 0 21.955 / 15.960 19:12:20 CT
28 Mar 2017
JUL 2019 JUL 2019 Show Price Chart - - 19.061 - - - 0 22.060 / 16.065 19:11:46 CT
28 Mar 2017
DEC 2019 DEC 2019 Show Price Chart - - 19.248 - - - 0 22.245 / 16.250 19:12:10 CT
28 Mar 2017
JUL 2020 JUL 2020 Show Price Chart - - 19.470 - - - 0 22.470 / 16.470 19:11:20 CT
28 Mar 2017
DEC 2020 DEC 2020 Show Price Chart - - 19.674 - - - 0 22.670 / 16.675 19:11:53 CT
28 Mar 2017
JUL 2021 JUL 2021 Show Price Chart - - 19.847 - - - 0 22.845 / 16.850 19:12:08 CT
28 Mar 2017
DEC 2021 DEC 2021 Show Price Chart - - 20.020 - - - 0 23.020 / 17.020 19:11:29 CT
28 Mar 2017