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
JUL 2016 JUL 2016 Show Price Chart 18.550 +0.188 18.362 18.315 18.560 18.245 848 20.785 / 14.790 10:34:41 CT
30 Jun 2016
AUG 2016 AUG 2016 Show Price Chart 18.580 +0.198 18.382 18.320 18.585 18.290 131 20.810 / 14.815 10:31:42 CT
30 Jun 2016
SEP 2016 SEP 2016 Show Price Chart 18.595 +0.188 18.407 18.360 18.610 18.260 32,352 20.835 / 14.840 10:35:23 CT
30 Jun 2016
DEC 2016 DEC 2016 Show Price Chart 18.680 +0.202 18.478 18.420 18.680 18.360 697 20.905 / 14.910 10:31:59 CT
30 Jun 2016
JAN 2017 JAN 2017 Show Price Chart - - 18.501 - - - 0 20.930 / 14.935 09:37:58 CT
30 Jun 2016
MAR 2017 MAR 2017 Show Price Chart 18.735 +0.187 18.548 18.610 18.735 18.610 20 20.975 / 14.980 10:30:51 CT
30 Jun 2016
MAY 2017 MAY 2017 Show Price Chart - - 18.589 - - - 0 21.020 / 15.025 09:37:58 CT
30 Jun 2016
JUL 2017 JUL 2017 Show Price Chart - - 18.630 - - - 0 21.060 / 15.065 09:37:58 CT
30 Jun 2016
SEP 2017 SEP 2017 Show Price Chart - - 18.670 - - - 0 21.105 / 15.110 09:37:58 CT
30 Jun 2016
DEC 2017 DEC 2017 Show Price Chart 18.895 +0.169 18.726 18.710 18.895 18.710 10 21.165 / 15.170 10:23:43 CT
30 Jun 2016
JAN 2018 JAN 2018 Show Price Chart 18.750 +0.003 18.747 18.750 18.750 18.750 4 21.185 / 15.190 09:37:58 CT
30 Jun 2016
MAR 2018 MAR 2018 Show Price Chart - - 18.787 - - - 0 21.225 / 15.230 17:45:41 CT
29 Jun 2016
MAY 2018 MAY 2018 Show Price Chart - - 18.813 - - - 0 No Limit 17:46:03 CT
29 Jun 2016
JUL 2018 JUL 2018 Show Price Chart - - 18.839 - - - 0 21.280 / 15.280 09:37:58 CT
30 Jun 2016
DEC 2018 DEC 2018 Show Price Chart - - 18.921 - - - 0 21.360 / 15.365 09:37:58 CT
30 Jun 2016
JUL 2019 JUL 2019 Show Price Chart - - 19.033 - - - 0 21.470 / 15.475 17:45:36 CT
29 Jun 2016
DEC 2019 DEC 2019 Show Price Chart - - 19.137 - - - 0 21.575 / 15.580 09:37:58 CT
30 Jun 2016
JUL 2020 JUL 2020 Show Price Chart - - 19.308 - - - 0 21.745 / 15.750 17:45:18 CT
29 Jun 2016
DEC 2020 DEC 2020 Show Price Chart 19.735 +0.274 19.461 19.735 19.735 19.735 1 21.900 / 15.905 09:37:58 CT
30 Jun 2016