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
FEB 2016 FEB 2016 Show Price Chart 15.390 +0.113 15.277 15.300 15.390 15.300 15 No Limit 01:16:38 CT
11 Feb 2016
MAR 2016 MAR 2016 Show Price Chart 15.580 +0.298 15.282 15.285 15.745 15.285 29,771 17.775 / 11.780 06:52:58 CT
11 Feb 2016
APR 2016 APR 2016 Show Price Chart 15.670 +0.377 15.293 15.415 15.675 15.400 6 17.790 / 11.795 06:01:54 CT
11 Feb 2016
MAY 2016 MAY 2016 Show Price Chart 15.585 +0.283 15.302 15.265 15.740 15.265 4,547 17.800 / 11.805 06:52:23 CT
11 Feb 2016
JUL 2016 JUL 2016 Show Price Chart 15.680 +0.354 15.326 15.375 15.700 15.360 632 17.825 / 11.830 06:20:04 CT
11 Feb 2016
SEP 2016 SEP 2016 Show Price Chart 15.770 +0.422 15.348 15.660 15.770 15.660 896 17.850 / 11.855 05:56:25 CT
11 Feb 2016
DEC 2016 DEC 2016 Show Price Chart 15.680 +0.299 15.381 15.505 15.750 15.480 1,006 17.885 / 11.890 06:31:39 CT
11 Feb 2016
JAN 2017 JAN 2017 Show Price Chart - - 15.395 - - - 0 17.900 / 11.905 01:16:38 CT
11 Feb 2016
MAR 2017 MAR 2017 Show Price Chart - - 15.418 - - - 0 17.925 / 11.930 01:16:38 CT
11 Feb 2016
MAY 2017 MAY 2017 Show Price Chart - - 15.445 - - - 0 17.950 / 11.955 01:16:38 CT
11 Feb 2016
JUL 2017 JUL 2017 Show Price Chart 15.655 +0.183 15.472 15.575 15.655 15.575 2 17.980 / 11.985 03:28:56 CT
11 Feb 2016
SEP 2017 SEP 2017 Show Price Chart 15.780 +0.281 15.499 15.610 15.780 15.610 2 18.010 / 12.010 04:25:50 CT
11 Feb 2016
DEC 2017 DEC 2017 Show Price Chart 15.705 +0.166 15.539 15.705 15.705 15.705 2 18.050 / 12.055 02:42:01 CT
11 Feb 2016
JAN 2018 JAN 2018 Show Price Chart - - - - - - 0 - -
JUL 2018 JUL 2018 Show Price Chart - - 15.630 - - - 0 18.150 / 12.155 01:16:38 CT
11 Feb 2016
DEC 2018 DEC 2018 Show Price Chart 15.830 +0.133 15.697 15.830 15.830 15.830 1 18.220 / 12.225 02:43:06 CT
11 Feb 2016
JUL 2019 JUL 2019 Show Price Chart - - 15.797 - - - 0 18.330 / 12.335 18:02:47 CT
10 Feb 2016
DEC 2019 DEC 2019 Show Price Chart 16.120 +0.233 15.887 16.105 16.120 16.105 2 18.425 / 12.430 06:04:09 CT
11 Feb 2016
JUL 2020 JUL 2020 Show Price Chart - - 16.058 - - - 0 18.600 / 12.600 18:02:29 CT
10 Feb 2016
DEC 2020 DEC 2020 Show Price Chart - - 16.211 - - - 0 18.750 / 12.755 01:16:38 CT
11 Feb 2016