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 - - 17.839 - - - 0 No Limit 17:00:00 CT
28 Jun 2016
JUL 2016 JUL 2016 Show Price Chart 17.990 +0.147 17.843 17.800 18.090 17.800 3,656 20.785 / 14.790 22:28:00 CT
28 Jun 2016
AUG 2016 AUG 2016 Show Price Chart 17.980 +0.112 17.868 17.825 18.100 17.825 94 20.810 / 14.815 22:16:47 CT
28 Jun 2016
SEP 2016 SEP 2016 Show Price Chart 18.035 +0.146 17.889 17.865 18.140 17.845 10,465 20.835 / 14.840 22:27:12 CT
28 Jun 2016
DEC 2016 DEC 2016 Show Price Chart 18.105 +0.147 17.958 17.960 18.200 17.960 570 20.905 / 14.910 22:27:00 CT
28 Jun 2016
JAN 2017 JAN 2017 Show Price Chart - - 17.980 - - - 0 20.930 / 14.935 17:58:02 CT
28 Jun 2016
MAR 2017 MAR 2017 Show Price Chart 18.240 +0.215 18.025 18.095 18.260 18.095 8 20.975 / 14.980 21:54:40 CT
28 Jun 2016
MAY 2017 MAY 2017 Show Price Chart - - 18.066 - - - 0 21.020 / 15.025 17:58:20 CT
28 Jun 2016
JUL 2017 JUL 2017 Show Price Chart - - 18.107 - - - 0 21.060 / 15.065 17:58:24 CT
28 Jun 2016
SEP 2017 SEP 2017 Show Price Chart - - 18.147 - - - 0 21.105 / 15.110 17:57:55 CT
28 Jun 2016
DEC 2017 DEC 2017 Show Price Chart 18.305 +0.102 18.203 18.305 18.305 18.305 4 21.165 / 15.170 22:18:23 CT
28 Jun 2016
JAN 2018 JAN 2018 Show Price Chart - - 18.224 - - - 0 21.185 / 15.190 17:57:59 CT
28 Jun 2016
MAR 2018 MAR 2018 Show Price Chart - - 18.264 - - - 0 21.225 / 15.230 17:57:51 CT
28 Jun 2016
MAY 2018 MAY 2018 Show Price Chart - - 0.000 - - - 0 No Limit 17:00:00 CT
28 Jun 2016
JUL 2018 JUL 2018 Show Price Chart - - 18.316 - - - 0 21.280 / 15.280 17:58:39 CT
28 Jun 2016
DEC 2018 DEC 2018 Show Price Chart - - 18.398 - - - 0 21.360 / 15.365 17:58:48 CT
28 Jun 2016
JUL 2019 JUL 2019 Show Price Chart - - 18.510 - - - 0 21.470 / 15.475 17:57:47 CT
28 Jun 2016
DEC 2019 DEC 2019 Show Price Chart - - 18.614 - - - 0 21.575 / 15.580 17:58:03 CT
28 Jun 2016
JUL 2020 JUL 2020 Show Price Chart - - 18.785 - - - 0 21.745 / 15.750 17:57:29 CT
28 Jun 2016
DEC 2020 DEC 2020 Show Price Chart - - 18.938 - - - 0 21.900 / 15.905 17:58:38 CT
28 Jun 2016