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.
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
JUN 2016 JUN 2016 Show Price Chart 17.780 +0.432 17.348 17.215 17.825 17.215 34 No Limit 16:36:21 CT
24 Jun 2016
JUL 2016 JUL 2016 Show Price Chart 17.770 +0.417 17.353 17.150 18.370 17.105 81,889 20.410 / 14.415 16:36:21 CT
24 Jun 2016
AUG 2016 AUG 2016 Show Price Chart 17.780 +0.401 17.379 17.210 18.155 17.210 356 20.435 / 14.435 16:36:49 CT
24 Jun 2016
SEP 2016 SEP 2016 Show Price Chart 17.820 +0.410 17.410 17.230 18.420 17.180 24,710 20.460 / 14.465 16:36:50 CT
24 Jun 2016
DEC 2016 DEC 2016 Show Price Chart 17.880 +0.399 17.481 17.250 18.375 17.250 4,414 20.530 / 14.530 16:36:29 CT
24 Jun 2016
JAN 2017 JAN 2017 Show Price Chart 17.900 +0.396 17.504 17.900 17.900 17.900 1 20.550 / 14.555 16:36:37 CT
24 Jun 2016
MAR 2017 MAR 2017 Show Price Chart 17.965 +0.415 17.550 17.705 18.445 17.705 195 20.595 / 14.600 16:36:20 CT
24 Jun 2016
MAY 2017 MAY 2017 Show Price Chart 18.100 +0.506 17.594 17.930 18.100 17.930 4 20.640 / 14.645 16:36:29 CT
24 Jun 2016
JUL 2017 JUL 2017 Show Price Chart 18.055 +0.418 17.637 18.240 18.240 18.055 38 20.685 / 14.685 16:36:35 CT
24 Jun 2016
SEP 2017 SEP 2017 Show Price Chart 18.220 +0.540 17.680 18.230 18.230 18.220 33 20.725 / 14.730 16:36:27 CT
24 Jun 2016
DEC 2017 DEC 2017 Show Price Chart 18.360 +0.620 17.740 17.600 18.360 17.525 187 20.785 / 14.790 16:36:29 CT
24 Jun 2016
JAN 2018 JAN 2018 Show Price Chart - - 17.761 - - - 0 20.805 / 14.810 16:36:33 CT
24 Jun 2016
MAR 2018 MAR 2018 Show Price Chart - - 17.801 - - - 0 20.845 / 14.850 16:36:21 CT
24 Jun 2016
MAY 2018 MAY 2018 Show Price Chart - - 0.000 - - - 0 No Limit 16:00:00 CT
24 Jun 2016
JUL 2018 JUL 2018 Show Price Chart - - 17.853 - - - 0 20.900 / 14.900 16:36:23 CT
24 Jun 2016
DEC 2018 DEC 2018 Show Price Chart - - 17.935 - - - 0 20.980 / 14.985 16:36:37 CT
24 Jun 2016
JUL 2019 JUL 2019 Show Price Chart - - 18.047 - - - 0 21.090 / 15.095 16:36:49 CT
24 Jun 2016
DEC 2019 DEC 2019 Show Price Chart - - 18.151 - - - 0 21.195 / 15.200 16:36:39 CT
24 Jun 2016
JUL 2020 JUL 2020 Show Price Chart - - 18.322 - - - 0 21.365 / 15.370 16:36:21 CT
24 Jun 2016
DEC 2020 DEC 2020 Show Price Chart 19.000 +0.525 18.475 18.960 19.000 18.960 10 21.520 / 15.525 16:36:22 CT
24 Jun 2016