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
DEC 2017 DEC 2017 Show Price Chart 15.700 -0.036 15.736 15.775 15.800 15.680 40 No Limit 09:02:22 CT
11 Dec 2017
JAN 2018 JAN 2018 Show Price Chart 15.705 -0.039 15.744 15.780 15.815 15.695 201 16.940 / 14.545 09:01:39 CT
11 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 15.770 -0.018 15.788 15.820 15.840 15.770 57 16.985 / 14.590 08:42:00 CT
11 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 15.805 -0.018 15.823 15.845 15.905 15.755 28,770 17.020 / 14.625 09:08:21 CT
11 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 15.875 -0.017 15.892 15.915 15.965 15.830 251 17.090 / 14.695 09:06:20 CT
11 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 15.915 -0.047 15.962 16.010 16.030 15.895 292 17.160 / 14.765 08:56:23 CT
11 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 16.005 -0.027 16.032 16.005 16.005 16.005 24 17.230 / 14.835 08:02:22 CT
11 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 16.110 -0.026 16.136 16.175 16.215 16.110 120 17.335 / 14.940 08:36:20 CT
11 Dec 2017
JAN 2019 JAN 2019 Show Price Chart - - 16.166 - - - 0 17.365 / 14.970 16:00:00 CT
10 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 16.200 -0.038 16.238 16.200 16.200 16.200 1 17.435 / 15.040 09:02:57 CT
11 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 16.308 - - - 0 17.505 / 15.110 16:00:00 CT
10 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 16.378 - - - 0 17.575 / 15.180 16:00:00 CT
10 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 16.442 - - - 0 17.640 / 15.245 16:00:00 CT
10 Dec 2017
DEC 2019 DEC 2019 Show Price Chart - - 16.547 - - - 0 17.745 / 15.350 16:00:00 CT
10 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 16.735 - - - 0 17.935 / 15.535 16:00:00 CT
10 Dec 2017
DEC 2020 DEC 2020 Show Price Chart - - 16.907 - - - 0 18.105 / 15.710 16:00:00 CT
10 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 17.102 - - - 0 18.300 / 15.905 16:00:00 CT
10 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 17.275 - - - 0 18.475 / 16.075 16:00:00 CT
10 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 17.481 - - - 0 18.680 / 16.285 05:52:09 CT
11 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - - - - - 0 - -