« Back to Futures & Commodities

Detailed Quote for Silver Dec 2017 (/SI:CMX)

$ 16.935   -0.212 (-1.24%) Volume: 80k 1:58 PM EDT Sep 26, 2017
Today 5d 1m 3m 1y more
Last Price
16.935
Change $
0.212
Change %
1.24%
Volume
80k
Bid
16.935
Bid Size
95,000
Ask
16.94
Ask Size
190,000
Open
17.20
High
17.295
Low
16.815
Settlement
17.147
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:58
Exchange
CMX

 
Silver Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2017 /SIU7:CMX Sep 27, 2017 16.80 -0.259 -1.52% 16.875 16.89 16.775 17.059 239 106
Oct 2017 /SIV7:CMX Oct 27, 2017 16.81 -0.261 -1.53% 17.10 17.10 16.775 17.071 1095 168
Nov 2017 /SIX7:CMX Nov 28, 2017 16.89 -0.223 -1.30% 17.205 17.205 16.775 17.113 85 129
Dec 2017 /SIZ7:CMX Dec 27, 2017 16.935 -0.212 -1.24% 17.20 17.295 16.815 17.147 149036 80k
Jan 2018 /SIF8:CMX Jan 29, 2018 16.915 -0.264 -1.54% 17.215 17.22 16.86 17.179 152 153
Mar 2018 /SIH8:CMX Mar 27, 2018 17.01 -0.232 -1.35% 17.285 17.38 16.915 17.242 21568 1.99k
May 2018 /SIK8:CMX May 29, 2018 17.055 -0.252 -1.46% 17.395 17.395 16.99 17.307 6374 587
Jul 2018 /SIN8:CMX Jul 27, 2018 17.105 -0.267 -1.54% N/A N/A N/A 17.372 2986 187
Sep 2018 /SIU8:CMX Sep 26, 2018 17.165 -0.272 -1.56% 17.165 17.165 17.165 17.437 2348 57
Dec 2018 /SIZ8:CMX Dec 27, 2018 17.28 -0.253 -1.44% 17.675 17.675 17.28 17.533 3458 115
Jan 2019 /SIF9:CMX Jan 29, 2019 17.313 -0.267 -1.52% N/A N/A N/A 17.58 49 0
Mar 2019 /SIH9:CMX Mar 27, 2019 17.357 -0.267 -1.51% N/A N/A N/A 17.624 3 0
May 2019 /SIK9:CMX May 29, 2019 17.397 -0.267 -1.51% N/A N/A N/A 17.664 0 0
Jul 2019 /SIN9:CMX Jul 29, 2019 17.448 -0.267 -1.51% N/A N/A N/A 17.715 120 0
Dec 2019 /SIZ9:CMX Dec 27, 2019 17.615 -0.267 -1.49% N/A N/A N/A 17.882 125 0
Jul 2020 /SIN0:CMX Jul 29, 2020 17.798 -0.267 -1.48% N/A N/A N/A 18.065 1 0
Dec 2020 /SIZ0:CMX Dec 29, 2020 17.965 -0.267 -1.46% N/A N/A N/A 18.232 293 0
Jul 2021 /SIN1:CMX Jul 28, 2021 18.138 -0.267 -1.45% N/A N/A N/A 18.405 0 0
Dec 2021 /SIZ1:CMX Dec 29, 2021 18.311 -0.267 -1.44% N/A N/A N/A 18.578 0 0
Jul 2022 /SIN2:CMX Jul 27, 2022 18.483 -0.267 -1.42% N/A N/A N/A 18.75 0 0