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
AUG 2016 AUG 2016 Show Price Chart - - 18.645 - - - 0 - 16:00:00 CT
28 Aug 2016
SEP 2016 SEP 2016 Show Price Chart 18.430 -0.221 18.651 18.610 18.645 18.370 5,312 21.650 / 15.655 20:39:14 CT
28 Aug 2016
OCT 2016 OCT 2016 Show Price Chart 18.470 -0.209 18.679 18.550 18.600 18.440 55 21.675 / 15.680 20:38:53 CT
28 Aug 2016
NOV 2016 NOV 2016 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
28 Aug 2016
DEC 2016 DEC 2016 Show Price Chart 18.525 -0.220 18.745 18.740 18.745 18.460 6,234 21.745 / 15.745 20:38:48 CT
28 Aug 2016
JAN 2017 JAN 2017 Show Price Chart 18.615 -0.165 18.780 18.615 18.615 18.615 1 21.780 / 15.780 20:00:00 CT
28 Aug 2016
MAR 2017 MAR 2017 Show Price Chart 18.620 -0.234 18.854 18.765 18.765 18.590 39 21.850 / 15.855 20:28:56 CT
28 Aug 2016
MAY 2017 MAY 2017 Show Price Chart 18.770 -0.153 18.923 18.810 18.810 18.765 4 21.920 / 15.925 19:27:55 CT
28 Aug 2016
JUL 2017 JUL 2017 Show Price Chart 18.820 -0.170 18.990 18.820 18.820 18.820 1 21.990 / 15.990 20:17:29 CT
28 Aug 2016
SEP 2017 SEP 2017 Show Price Chart - - 19.056 - - - 0 22.055 / 16.060 16:00:00 CT
28 Aug 2016
DEC 2017 DEC 2017 Show Price Chart - - 19.151 - - - 0 22.150 / 16.155 16:00:00 CT
28 Aug 2016
JAN 2018 JAN 2018 Show Price Chart - - 19.176 - - - 0 22.175 / 16.180 16:00:00 CT
28 Aug 2016
MAR 2018 MAR 2018 Show Price Chart - - 19.220 - - - 0 22.220 / 16.220 16:00:00 CT
28 Aug 2016
MAY 2018 MAY 2018 Show Price Chart - - 19.251 - - - 0 22.250 / 16.255 16:00:00 CT
28 Aug 2016
JUL 2018 JUL 2018 Show Price Chart - - 19.282 - - - 0 22.280 / 16.285 16:00:00 CT
28 Aug 2016
DEC 2018 DEC 2018 Show Price Chart - - 19.369 - - - 0 22.365 / 16.370 16:00:00 CT
28 Aug 2016
JUL 2019 JUL 2019 Show Price Chart - - 19.491 - - - 0 22.490 / 16.495 16:00:00 CT
28 Aug 2016
DEC 2019 DEC 2019 Show Price Chart - - 19.607 - - - 0 22.605 / 16.610 16:00:00 CT
28 Aug 2016
JUL 2020 JUL 2020 Show Price Chart - - 19.778 - - - 0 22.775 / 16.780 16:00:00 CT
28 Aug 2016
DEC 2020 DEC 2020 Show Price Chart - - 19.931 - - - 0 22.930 / 16.935 16:00:00 CT
28 Aug 2016
JUL 2021 JUL 2021 Show Price Chart - - 20.104 - - - 0 23.100 / 17.105 16:00:00 CT
28 Aug 2016