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
MAY 2016 MAY 2016 Show Price Chart 17.920 +0.367 17.553 17.590 17.920 17.590 3,912 19.900 / 13.900 08:47:43 CT
29 Apr 2016
JUN 2016 JUN 2016 Show Price Chart 17.955 +0.383 17.572 17.600 17.965 17.600 553 19.925 / 13.925 08:48:30 CT
29 Apr 2016
JUL 2016 JUL 2016 Show Price Chart 17.950 +0.362 17.588 17.630 17.960 17.615 37,488 19.950 / 13.950 08:48:33 CT
29 Apr 2016
SEP 2016 SEP 2016 Show Price Chart 18.000 +0.370 17.630 17.695 18.000 17.695 992 19.990 / 13.995 08:48:26 CT
29 Apr 2016
DEC 2016 DEC 2016 Show Price Chart 18.055 +0.370 17.685 17.730 18.055 17.730 507 20.045 / 14.050 08:46:09 CT
29 Apr 2016
JAN 2017 JAN 2017 Show Price Chart - - 17.703 - - - 0 20.065 / 14.070 07:01:17 CT
29 Apr 2016
MAR 2017 MAR 2017 Show Price Chart - - 17.740 - - - 0 20.105 / 14.110 07:01:17 CT
29 Apr 2016
MAY 2017 MAY 2017 Show Price Chart - - 17.777 - - - 0 20.140 / 14.145 07:01:17 CT
29 Apr 2016
JUL 2017 JUL 2017 Show Price Chart 18.055 +0.242 17.813 18.055 18.055 18.055 1 20.180 / 14.180 07:01:17 CT
29 Apr 2016
SEP 2017 SEP 2017 Show Price Chart - - 17.849 - - - 0 20.215 / 14.220 07:01:17 CT
29 Apr 2016
DEC 2017 DEC 2017 Show Price Chart - - 17.900 - - - 0 20.265 / 14.270 07:01:17 CT
29 Apr 2016
JAN 2018 JAN 2018 Show Price Chart - - 17.921 - - - 0 20.285 / 14.290 07:01:17 CT
29 Apr 2016
MAR 2018 MAR 2018 Show Price Chart - - 17.961 - - - 0 No Limit 18:12:58 CT
28 Apr 2016
JUL 2018 JUL 2018 Show Price Chart - - 18.013 - - - 0 20.370 / 14.375 07:01:17 CT
29 Apr 2016
DEC 2018 DEC 2018 Show Price Chart - - 18.095 - - - 0 20.455 / 14.460 07:01:17 CT
29 Apr 2016
JUL 2019 JUL 2019 Show Price Chart - - 18.207 - - - 0 20.565 / 14.570 18:12:54 CT
28 Apr 2016
DEC 2019 DEC 2019 Show Price Chart - - 18.311 - - - 0 20.670 / 14.675 07:01:17 CT
29 Apr 2016
JUL 2020 JUL 2020 Show Price Chart - - 18.482 - - - 0 20.840 / 14.845 18:12:35 CT
28 Apr 2016
DEC 2020 DEC 2020 Show Price Chart - - 18.635 - - - 0 20.995 / 15.000 07:01:17 CT
29 Apr 2016