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
OCT 2016 OCT 2016 Show Price Chart 19.150 +0.035 19.115 19.400 19.600 19.150 69 22.090 / 16.095 13:02:12 CT
30 Sep 2016
NOV 2016 NOV 2016 Show Price Chart 19.205 +0.056 19.149 19.135 19.640 19.135 54 22.145 / 16.150 13:23:58 CT
30 Sep 2016
DEC 2016 DEC 2016 Show Price Chart 19.240 +0.052 19.188 19.160 19.770 19.120 70,298 22.185 / 16.190 15:07:07 CT
30 Sep 2016
JAN 2017 JAN 2017 Show Price Chart 19.235 +0.008 19.227 19.215 19.800 19.215 242 22.225 / 16.230 13:23:14 CT
30 Sep 2016
MAR 2017 MAR 2017 Show Price Chart 19.345 +0.040 19.305 19.275 19.875 19.260 4,146 22.305 / 16.305 13:59:42 CT
30 Sep 2016
MAY 2017 MAY 2017 Show Price Chart 19.405 +0.026 19.379 19.635 19.925 19.375 307 22.375 / 16.380 12:28:56 CT
30 Sep 2016
JUL 2017 JUL 2017 Show Price Chart 19.495 +0.043 19.452 19.440 19.495 19.440 45 22.450 / 16.455 12:26:13 CT
30 Sep 2016
SEP 2017 SEP 2017 Show Price Chart - - 19.516 - - - 0 22.515 / 16.520 12:24:43 CT
30 Sep 2016
DEC 2017 DEC 2017 Show Price Chart 19.690 +0.087 19.603 19.660 20.180 19.660 121 22.600 / 16.605 12:24:06 CT
30 Sep 2016
JAN 2018 JAN 2018 Show Price Chart - - 19.630 - - - 0 22.630 / 16.630 18:00:41 CT
29 Sep 2016
MAR 2018 MAR 2018 Show Price Chart - - 19.676 - - - 0 22.675 / 16.680 18:00:33 CT
29 Sep 2016
MAY 2018 MAY 2018 Show Price Chart - - 19.710 - - - 0 22.710 / 16.710 18:00:56 CT
29 Sep 2016
JUL 2018 JUL 2018 Show Price Chart - - 19.744 - - - 0 22.740 / 16.745 18:01:22 CT
29 Sep 2016
DEC 2018 DEC 2018 Show Price Chart - - 19.838 - - - 0 22.835 / 16.840 12:24:43 CT
30 Sep 2016
JUL 2019 JUL 2019 Show Price Chart - - 19.965 - - - 0 22.965 / 16.965 18:00:28 CT
29 Sep 2016
DEC 2019 DEC 2019 Show Price Chart - - 20.085 - - - 0 23.085 / 17.085 18:00:45 CT
29 Sep 2016
JUL 2020 JUL 2020 Show Price Chart - - 20.256 - - - 0 23.255 / 17.260 18:00:11 CT
29 Sep 2016
DEC 2020 DEC 2020 Show Price Chart - - 20.409 - - - 0 23.405 / 17.410 18:01:21 CT
29 Sep 2016
JUL 2021 JUL 2021 Show Price Chart - - 20.582 - - - 0 23.580 / 17.585 18:01:32 CT
29 Sep 2016