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 2017 FEB 2017 Show Price Chart 18.000 -0.019 18.019 17.990 18.000 17.990 2 No Limit 09:32:53 CT
21 Feb 2017
MAR 2017 MAR 2017 Show Price Chart 18.010 -0.020 18.030 17.995 18.060 17.815 84,624 21.030 / 15.030 10:30:04 CT
21 Feb 2017
APR 2017 APR 2017 Show Price Chart 18.025 -0.044 18.069 18.020 18.100 17.860 121 21.065 / 15.070 10:22:35 CT
21 Feb 2017
MAY 2017 MAY 2017 Show Price Chart 18.080 -0.023 18.103 18.060 18.135 17.885 34,690 21.100 / 15.105 10:30:07 CT
21 Feb 2017
JUL 2017 JUL 2017 Show Price Chart 18.150 -0.021 18.171 18.095 18.190 17.955 1,340 21.170 / 15.175 10:30:04 CT
21 Feb 2017
SEP 2017 SEP 2017 Show Price Chart 18.060 -0.176 18.236 18.175 18.195 18.060 185 21.235 / 15.240 10:22:01 CT
21 Feb 2017
DEC 2017 DEC 2017 Show Price Chart 18.305 -0.026 18.331 18.235 18.350 18.135 835 21.330 / 15.335 10:22:17 CT
21 Feb 2017
JAN 2018 JAN 2018 Show Price Chart - - 18.369 - - - 0 21.365 / 15.370 09:12:57 CT
21 Feb 2017
MAR 2018 MAR 2018 Show Price Chart 18.395 -0.034 18.429 18.395 18.395 18.395 2 21.425 / 15.430 10:10:25 CT
21 Feb 2017
MAY 2018 MAY 2018 Show Price Chart - - 18.500 - - - 0 21.500 / 15.500 16:00:00 CT
19 Feb 2017
JUL 2018 JUL 2018 Show Price Chart - - 18.572 - - - 7 21.570 / 15.575 08:49:42 CT
21 Feb 2017
SEP 2018 SEP 2018 Show Price Chart - - 18.648 - - - 0 21.645 / 15.650 16:00:00 CT
19 Feb 2017
DEC 2018 DEC 2018 Show Price Chart - - 18.742 - - - 0 21.740 / 15.745 17:00:00 CT
19 Feb 2017
JAN 2019 JAN 2019 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Feb 2017
JUL 2019 JUL 2019 Show Price Chart - - 18.920 - - - 0 21.920 / 15.920 16:00:00 CT
19 Feb 2017
DEC 2019 DEC 2019 Show Price Chart - - 19.092 - - - 0 22.090 / 16.095 10:20:31 CT
21 Feb 2017
JUL 2020 JUL 2020 Show Price Chart - - 19.314 - - - 0 22.310 / 16.315 16:00:00 CT
19 Feb 2017
DEC 2020 DEC 2020 Show Price Chart - - 19.518 - - - 0 22.515 / 16.520 16:00:00 CT
19 Feb 2017
JUL 2021 JUL 2021 Show Price Chart - - 19.691 - - - 0 22.690 / 16.695 16:00:00 CT
19 Feb 2017
DEC 2021 DEC 2021 Show Price Chart - - 19.864 - - - 0 22.860 / 16.865 16:00:00 CT
19 Feb 2017