Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Silver Futures
SILVER:CFD
Silver Futures
60.278 $
-0.012 (%-0.02)
Overview
Technicals
Comments
Archive

SILVER:CFD: Silver Futures Historical Data

Historical price data, yearly archive and performance analysis for Silver Futures.

Historical Chart

Loading chart...

Average

OPEN 40.55
CLOSE 40.7126

Low

LOW 27.595

High

HIGH 82.615
DATE OPEN HIGH LOW CLOSE
01/01/2025 29.29 30.04 29.27 29.985
01/02/2025 29.985 30.378 29.935 30.09
01/03/2025 30.065 30.38 29.935 30.065
01/05/2025 30.093 30.955 29.88 30.44
01/06/2025 30.485 31.023 30.41 30.657
01/07/2025 30.665 31.038 30.485 30.76
01/08/2025 30.69 31.27 30.65 31.008
01/09/2025 31.032 31.837 30.718 31.273
01/10/2025 31.314 31.84 30.7 31.314
01/12/2025 31.3 31.462 30.207 30.262
01/13/2025 30.295 30.582 30.122 30.538
01/14/2025 30.351 31.64 30.37 31.598
01/15/2025 31.531 31.983 31.543 31.602
01/16/2025 31.725 31.64 30.918 31.038
01/17/2025 31.141 31.64 30.91 31.141
01/19/2025 31.24 31.285 30.795 31.2
01/20/2025 31.2 31.562 30.965 31.515
01/21/2025 31.552 31.707 31.122 31.392
01/22/2025 31.385 31.398 30.473 30.867
01/23/2025 30.845 31.683 30.825 31.115
01/24/2025 31.185 31.685 30.825 31.185
01/26/2025 30.997 31.003 30.04 30.545
01/27/2025 30.575 30.96 30.24 30.913
01/28/2025 30.94 31.762 30.755 31.505
01/29/2025 31.575 32.797 31.56 32.575
01/30/2025 32.77 32.913 32.12 32.245
01/31/2025 32.235 32.265 32.235 32.265
02/02/2025 32.44 32.742 31.613 32.505
02/03/2025 32.55 33.193 32.235 32.903
02/04/2025 32.877 33.197 32.638 32.712
02/05/2025 32.748 32.913 32.155 32.693
02/06/2025 32.665 33.163 32.188 32.23
02/07/2025 32.443 33.165 32.175 32.443
02/09/2025 32.125 32.8 32.035 32.49
02/10/2025 32.487 32.66 31.65 32.25
02/11/2025 32.322 32.867 31.883 32.697
02/12/2025 32.703 32.992 32.46 32.983
02/13/2025 32.975 34.215 32.587 32.69
02/14/2025 32.655 34.24 32.585 32.855
02/16/2025 32.78 32.977 32.718 32.875
02/17/2025 32.867 33.465 32.675 33.403
02/18/2025 33.417 33.63 32.893 33.188
02/19/2025 33.14 33.745 33.09 33.698
02/20/2025 33.14 33.533 32.885 32.913
02/21/2025 33.14 33.54 32.81 33.012
02/23/2025 32.855 33.12 32.403 32.68
02/24/2025 32.715 32.79 31.603 31.97
02/25/2025 32.053 32.303 31.795 32.155
02/26/2025 32.225 32.29 31.47 31.495
02/27/2025 32.06 32.06 31.123 31.425
02/28/2025 32.06 32.06 31.123 31.346
03/02/2025 31.682 32.485 31.638 32.17
03/03/2025 32.268 32.658 32.035 32.498
03/04/2025 32.57 33.308 32.395 33.298
03/05/2025 33.24 33.368 32.87 33.165
03/06/2025 33.21 33.31 32.575 32.935
03/07/2025 33.21 33.31 32.56 32.809
03/09/2025 32.94 33.153 32.28 32.455
03/10/2025 32.46 33.443 32.218 33.378
03/11/2025 33.375 33.815 33.18 33.725
03/12/2025 33.735 34.673 33.433 34.49
03/13/2025 34.495 34.86 34.14 34.433
03/14/2025 34.495 34.853 34.143 34.433
03/16/2025 34.41 34.455 33.963 34.41
03/17/2025 34.4 34.998 34.32 34.65
03/18/2025 34.645 34.785 34.115 34.42
03/19/2025 34.428 34.588 33.62 34.115
03/20/2025 34.115 34.135 33.165 33.486
03/21/2025 34.115 34.13 33.173 33.486
03/23/2025 33.528 33.808 33.38 33.528
03/24/2025 33.528 34.363 33.433 34.25
03/25/2025 34.25 34.498 34.065 34.205
03/26/2025 34.205 35.403 34.125 35.32
03/27/2025 35.32 35.64 34.82 34.983
03/28/2025 35.32 35.493 34.653 34.983
03/30/2025 34.85 35.198 34.168 34.763
03/31/2025 34.768 34.96 34.165 34.37
04/01/2025 34.309 35.15 34.295 35
04/02/2025 35 35 31.738 31.922
04/03/2025 31.925 32.045 29.115 29.23
04/06/2025 29.132 30.755 27.595 30.08
04/07/2025 30.08 30.518 29.565 29.755
04/08/2025 29.686 31.063 29.255 30.962
04/09/2025 30.968 31.245 30.52 31.112
04/10/2025 31.115 32.21 30.865 31.91
04/13/2025 32.23 32.38 31.688 32.28
04/14/2025 32.275 32.408 32.075 32.305
04/15/2025 32.31 33.17 32.255 32.76
04/16/2025 32.763 32.928 32.11 32.54
04/17/2025 32.47 32.545 32.47 32.545
04/20/2025 32.472 33.095 32.398 32.635
04/21/2025 32.635 33.155 32.275 32.493
04/22/2025 32.49 33.678 32.065 33.56
04/23/2025 33.56 33.668 33.153 33.55
04/24/2025 33.553 33.69 32.715 33.01
04/27/2025 33.05 33.14 32.585 33.083
04/28/2025 33.075 33.515 32.818 32.89
04/29/2025 33.425 33.15 32.127 32.51
04/30/2025 32.679 32.565 31.678 32.205
05/01/2025 32.33 32.785 31.99 32.115
05/04/2025 32.18 32.863 32.155 32.678
05/05/2025 32.675 33.473 32.625 33.44
05/06/2025 33.445 33.48 32.443 32.612
05/07/2025 32.612 33.095 32.373 32.61
05/08/2025 32.61 33.04 32.36 32.914
05/11/2025 32.53 33.195 32.045 32.795
05/12/2025 32.795 33.435 32.685 33.088
05/13/2025 33.085 33.15 32.258 32.388
05/14/2025 32.39 32.815 31.783 32.792
05/15/2025 32.792 32.865 31.98 32.354
05/18/2025 32.498 32.793 32.39 32.498
05/19/2025 32.507 33.3 32.235 33.26
05/20/2025 33.174 33.768 33.13 33.57
05/21/2025 33.575 33.918 32.748 33.182
05/22/2025 33.18 33.695 33.02 33.609
05/25/2025 33.618 33.743 33.415 33.645
05/26/2025 33.65 33.688 32.883 33.383
05/27/2025 33.385 33.578 33.035 33.093
05/28/2025 33.095 33.653 32.8 33.443
05/29/2025 33.57 33.59 33.06 33.179
06/01/2025 33.105 34.943 33.075 34.928
06/02/2025 34.93 34.93 34.183 34.673
06/03/2025 34.675 34.825 34.358 34.655
06/04/2025 34.804 36.263 34.603 35.795
06/05/2025 35.805 36.51 35.755 36.139
06/08/2025 36.163 37.028 36.058 36.908
06/09/2025 36.905 36.975 36.428 36.655
06/10/2025 36.655 36.788 36.155 36.36
06/11/2025 36.365 36.583 35.585 36.413
06/12/2025 36.41 36.77 36.04 36.355
06/15/2025 36.432 36.643 36.175 36.37
06/16/2025 36.448 37.328 36.23 37.175
06/17/2025 37.151 37.405 36.543 36.76
06/18/2025 36.913 36.82 36.183 36.368
06/19/2025 36.358 36.82 35.515 36.017
06/22/2025 36.025 36.315 35.793 36.05
06/23/2025 36.187 36.163 35.2 35.868
06/24/2025 35.732 36.275 35.63 36.215
06/25/2025 36.22 36.77 36.15 36.548
06/26/2025 36.55 36.795 35.795 36.203
06/29/2025 35.818 36.123 35.268 36
06/30/2025 35.995 36.508 35.835 36.05
07/01/2025 36.05 36.45 35.76 36.43
07/02/2025 36.43 37.31 36.57 37.038
07/03/2025 37.04 37.163 36.845 37.135
07/06/2025 37.15 37.433 36.328 36.94
07/07/2025 36.94 37.09 36.448 36.925
07/08/2025 36.749 36.95 36.498 36.605
07/09/2025 36.63 37.683 36.573 37.623
07/10/2025 37.305 39.225 37.51 38.955
07/13/2025 39.118 39.568 38.358 38.405
07/14/2025 38.41 38.72 37.903 37.985
07/15/2025 38.11 38.373 37.758 38.13
07/16/2025 38.119 38.458 37.715 38.425
07/17/2025 38.435 38.825 38.375 38.464
07/20/2025 38.4 39.378 38.365 39.243
07/21/2025 39.334 39.718 39.025 39.655
07/22/2025 39.658 39.908 39.355 39.515
07/23/2025 39.518 39.793 38.938 39.285
07/24/2025 39.224 39.52 38.1 38.365
07/27/2025 38.16 38.508 38.088 38.328
07/28/2025 38.221 38.48 38.038 38.385
07/29/2025 38.385 38.415 36.813 37.173
07/30/2025 37.175 37.28 36.283 36.79
07/31/2025 36.79 37.238 36.405 37.103
08/03/2025 37.105 37.523 36.773 37.443
08/04/2025 37.445 37.94 37.33 37.84
08/05/2025 37.823 38.013 37.63 37.935
08/06/2025 37.902 38.755 37.933 38.525
08/07/2025 38.294 38.875 38.18 38.542
08/10/2025 38.525 38.553 37.618 37.645
08/11/2025 37.648 38.088 37.523 37.94
08/12/2025 38.002 38.708 37.875 38.553
08/13/2025 38.55 38.78 37.863 38.038
08/14/2025 38.04 38.12 37.725 37.975
08/17/2025 38.04 38.34 37.833 38.065
08/18/2025 38.029 38.193 37.238 37.333
08/19/2025 37.332 37.913 36.968 37.893
08/20/2025 37.773 38.188 37.518 38.1
08/21/2025 38.079 39.09 37.675 39.054
08/24/2025 38.905 38.965 38.518 38.548
08/25/2025 38.703 38.855 38.333 38.69
08/26/2025 38.688 38.755 38.173 38.693
08/27/2025 38.69 39.34 38.653 39.19
08/28/2025 39.19 40.5 39 40.372
08/31/2025 40.758 41.755 40.565 41.725
09/01/2025 41.73 41.993 40.998 41.735
09/02/2025 41.73 42.288 41.468 41.813
09/03/2025 41.81 41.825 41.073 41.315
09/04/2025 41.417 42.1 41.16 41.552
09/07/2025 41.475 42.296 41.088 41.979
09/08/2025 41.902 42.116 41.421 41.502
09/09/2025 41.341 41.917 41.353 41.798
09/10/2025 41.6 42.391 41.531 42.06
09/11/2025 42.149 43.04 41.895 42.83
09/14/2025 42.73 43.238 42.493 43.19
09/15/2025 42.962 43.428 42.62 42.875
09/16/2025 42.88 42.938 41.493 41.995
09/17/2025 41.995 42.248 41.493 42.105
09/18/2025 42.118 43.405 41.93 42.952
09/21/2025 43.39 44.395 43.375 44.315
09/22/2025 44.313 44.77 43.973 44.265
09/23/2025 44.265 44.618 43.89 44.12
09/24/2025 44.192 45.493 44.063 45.475
09/25/2025 45.114 46.945 44.89 46.656
09/28/2025 46.605 47.395 46.278 47.11
09/29/2025 47.112 47.39 45.97 46.84
09/30/2025 46.84 47.975 46.818 47.42
10/01/2025 47.425 47.988 45.715 46.875
10/02/2025 46.873 48.325 46.55 47.965
10/05/2025 48.06 48.61 47.868 48.4
10/06/2025 48.448 48.545 47.023 47.655
10/07/2025 47.66 49.178 47.54 48.438
10/08/2025 48.44 49.955 46.908 47.653
10/09/2025 47.655 48.62 46.7 47.247
10/12/2025 47.468 50.888 47.468 50.775
10/13/2025 50.778 52.49 48.82 50.343
10/14/2025 50.328 52.63 50.305 52.525
10/15/2025 52.523 53.605 51.205 53.432
10/16/2025 53.43 53.765 49.66 50.104
10/19/2025 50.725 51.825 50.09 51.4
10/20/2025 51.4 51.615 47.145 48.16
10/21/2025 48.16 48.65 46.82 48.18
10/22/2025 48.18 49.215 47.675 48.645
10/23/2025 48.623 48.765 47.385 48.586
10/26/2025 48.3 48.595 46.07 46.83
10/27/2025 46.838 47.375 45.52 47.143
10/28/2025 47.138 48.5 46.928 47.275
10/29/2025 47.22 48.835 47.095 48.737
10/30/2025 48.77 48.985 47.98 48.268
10/31/2025 48.77 48.985 47.98 48.371
11/02/2025 48.04 48.83 47.765 48.035
11/03/2025 47.91 47.96 46.66 46.915
11/04/2025 47.291 48.115 46.57 47.975
11/05/2025 47.86 48.61 47.415 47.843
11/06/2025 47.843 48.73 47.78 48.285
11/07/2025 47.843 48.73 47.78 48.143
11/09/2025 48.273 50.475 48.25 50.37
11/10/2025 50.438 51.123 50.155 51.085
11/11/2025 51.093 53.625 50.765 53.27
11/12/2025 53.23 54.395 52.005 52.228
11/13/2025 52.222 53.375 49.87 50.55
11/14/2025 52.222 53.375 49.86 50.686
11/16/2025 50.438 51.1 49.355 49.97
11/17/2025 50.033 51.035 49.115 50.655
11/18/2025 50.54 52.24 50.16 50.94
11/19/2025 51.065 51.57 49.928 50.27
11/20/2025 50.355 50.553 48.06 49.682
11/21/2025 50.355 50.555 48.05 49.913
11/23/2025 49.725 51.198 49.383 51.173
11/24/2025 51.155 51.505 50.333 51.07
11/25/2025 51.08 53.095 50.933 52.99
11/26/2025 53.073 53.695 52.55 53.165
11/27/2025 52.713 56.473 52.713 56.388
11/28/2025 52.713 56.775 52.83 56.711
11/30/2025 56.14 59.435 56.645 58.432
12/01/2025 58.45 59.315 57.24 59.237
12/02/2025 59.163 59.645 58.213 58.915
12/03/2025 58.93 59.22 56.908 57.52
12/04/2025 57.53 59.895 57.33 58.878
12/05/2025 57.53 59.9 57.32 59.053
12/07/2025 58.77 59.065 57.923 58.475
12/08/2025 58.493 61.265 58.005 61.243
12/09/2025 61.16 62.37 60.58 62.188
12/10/2025 62.193 64.7 61.78 63.972
12/11/2025 63.975 65.085 61.025 62.05
12/12/2025 63.975 65.085 61.015 62.007
12/14/2025 61.705 64.25 61.705 64.075
12/15/2025 64.13 64.192 62.14 63.76
12/16/2025 63.81 67.173 63.728 66.68
12/17/2025 66.485 66.82 64.69 65.39
12/18/2025 65.45 67.67 64.485 67.425
12/19/2025 65.45 67.68 64.465 67.489
12/21/2025 67.55 69.515 67.47 68.855
12/22/2025 69.085 71.79 68.89 71.62
12/23/2025 71.61 72.75 70.173 71.875
12/24/2025 71.685 71.875 71.685 71.875
12/25/2025 71.955 78.935 71.955 78.775
12/26/2025 71.955 79.7 72.72 77.196
12/28/2025 80.6 82.615 70.23 72.27
12/29/2025 71.64 78.045 70.695 75.94
12/30/2025 76.048 76.26 69.29 70.397
12/31/2025 70.896 70.98 70.896 70.896