Breaking News

Silver Futures - Sep 17 (SIU7)

Create Alert
Create Alert
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile






Delivery Method


Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
16.957 -0.096    -0.56%
18/08 - Closed. Currency in USD ( Disclaimer )
Type: Commodity
Group: Metals
Unit: 1 Troy Ounce
  • Prev. Close: 17.053
  • Open: 17.028
  • Day's Range: 16.918 - 17.300
Silver 16.957 -0.096 -0.56%

Silver Futures Historical Data

Get free historical data for Silver Futures. You'll find the closing price, open, high, low, change and %change of the Silver Futures for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
07/21/2017 - 08/20/2017
Date Price Open High Low Vol. Change %
Aug 18, 2017 17.000 17.035 17.320 16.850 - -0.31%
Aug 17, 2017 17.053 17.035 17.055 17.030 98.94K 0.67%
Aug 16, 2017 16.940 16.640 17.130 16.610 99.91K 1.35%
Aug 15, 2017 16.714 17.060 17.065 16.560 98.50K -2.38%
Aug 14, 2017 17.122 17.130 17.215 16.925 73.47K 0.27%
Aug 13, 2017 17.076 17.104 17.110 17.064 - 0.04%
Aug 11, 2017 17.070 17.125 17.195 16.880 94.48K 0.03%
Aug 10, 2017 17.065 16.940 17.240 16.850 105.22K 1.20%
Aug 09, 2017 16.863 16.440 16.945 16.430 106.93K 2.89%
Aug 08, 2017 16.389 16.240 16.460 16.205 79.11K 0.85%
Aug 07, 2017 16.251 16.270 16.280 16.095 58.15K 0.16%
Aug 06, 2017 16.225 16.267 16.267 16.225 - -0.17%
Aug 04, 2017 16.252 16.700 16.750 16.170 97.42K -2.27%
Aug 03, 2017 16.630 16.570 16.680 16.420 57.97K -0.62%
Aug 02, 2017 16.733 16.695 16.960 16.455 77.87K -0.18%
Aug 01, 2017 16.764 16.835 16.845 16.590 61.89K -0.13%
Jul 31, 2017 16.786 16.745 16.870 16.665 56.47K 0.08%
Jul 30, 2017 16.773 16.757 16.787 16.752 - 0.47%
Jul 28, 2017 16.695 16.575 16.750 16.505 49.95K 0.74%
Jul 27, 2017 16.573 16.640 16.810 16.540 69.33K 0.69%
Jul 26, 2017 16.459 16.465 16.680 16.280 67.14K -0.50%
Jul 25, 2017 16.542 16.460 16.605 16.225 76.17K 0.60%
Jul 24, 2017 16.443 16.500 16.575 16.405 62.92K -0.37%
Jul 23, 2017 16.504 16.500 16.506 16.448 - 0.29%
Jul 21, 2017 16.457 16.280 16.510 16.280 59.69K 0.69%
Jul 20, 2017 16.345 16.250 16.395 16.110 84.81K 0.29%
Highest: 17.320 Lowest: 16.095 Difference: 1.225 Average: 16.682 Change %: 4.314

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

Are you sure you want to delete this chart?
Write your thoughts about Silver Futures
Replace the attached chart with a new chart ?
Post also to:
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest Silver Futures Comments

foreX chilD
foreXchilD 16 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Good Evening Sirs & Friends, on 18th Aug arround 09:00 Hrs Silver and Gold price slide happened ... though I was not on-line on the moment  ... on few web describing this as PMs reversed due to W- House adv Steven Bannon was leaving his post or whatever it may be ...and it is fact known to all now ... but we can't know all these moments in advance - and definitely it is not possible to us ... generally we trade on Tech + Fundamentals (known to us or assume on data to be published or already published) ... and we follow DX/UJ/EURUSD/GBPUSD and few ETFs ...put SL to protect our equity ... but question - was it predictable before that slide or not ? ... because same time DX and other x-currencies movement were not so co-related as PMs except Uj but it also taken down momentum later... not posting their price difference here- can see on those charts ... but it was visible to take a short trade after 15 -30 m of the moment PMs reversed that a medium slide going to be happened ... pls
0 0
foreX chilD
foreXchilD 5 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
... pls see candles formation (normal) and H-ashi and put Ichimoku  on both -(all 15 & 30m) .... @Dawin Sir asked me whether all these really visible to me or not! --- several indications say what are going to be happen through candles ... I follow because sitting in a native state it is not possible to guess FED or ECB 's daily activity to me ... but what is tangible to me i.e. CANDLE only CANDLE which all say several sentiments during their lifetime from 'BIRTH to DEATH' ... how funny !!  ..present trends of Silver is down and it will continue ... on or before 10-12 days it may hike (chances high) upto $ 17.48 - $17.50 and again down sa natural momentum is down now...if that time can sustain for three days above $16.50 then will take bullish path but too doubtful ..tomorrow will be gap-down open later on may slight bullish but will not stay ... all prediction may change subject to any BIG EVENT which will be visible just before that Friends ... SL must on every trade as own capacity.
0 0
JA Raw
JA Raw Aug 19, 2017 12:04PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
SO does anyone have any thoughts as to what the spike to $17.30 was? short covering? short buying?Where it was in the morning, seems it would have been Europe who bought it though?
0 0
adriaan kuhn
adriaan kuhn Aug 19, 2017 12:09AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I havent been on this week but nonetheless have a great weekend all!
1 0
John Swipe
John Swipe Aug 19, 2017 9:58AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Have a great weekend AK! Travelling with me down to 14.x?
0 0
Show more comments
Are you sure you want to delete this chart?
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Add Chart to Comment
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
Sign up with Email