Asset Class Navigation

E-mini Crude Oil 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.
チャート 直近値 前日比 前日清算値 始値 高値 安値 出来高 値幅制限
JUL 2017 Show Price Chart 51.125 -0.225 51.350 51.250 52.000 50.075 12,355 61.350 / 41.375 09:15:41 CT
25 May 2017
AUG 2017 Show Price Chart 51.350 -0.250 51.600 51.550 52.175 50.325 337 61.575 / 41.600 09:15:36 CT
25 May 2017
SEP 2017 Show Price Chart 51.500 -0.250 51.750 51.750 52.250 50.800 63 61.750 / 41.775 09:12:27 CT
25 May 2017
OCT 2017 Show Price Chart 50.825 -1.075 51.900 51.900 52.100 50.825 19 61.875 / 41.900 09:10:19 CT
25 May 2017
NOV 2017 Show Price Chart 51.750 -0.250 52.000 52.450 52.450 51.750 8 62.000 / 42.025 09:10:19 CT
25 May 2017
DEC 2017 Show Price Chart 52.025 -0.075 52.100 52.200 52.325 52.025 5 62.075 / 42.100 07:04:16 CT
25 May 2017
JAN 2018 Show Price Chart 52.200 +0.075 52.125 52.225 52.225 52.025 3 62.100 / 42.125 07:04:27 CT
25 May 2017
FEB 2018 Show Price Chart - - 52.100 - - - 0 62.075 / 42.100 09:05:01 CT
25 May 2017
MAR 2018 Show Price Chart - - 52.025 - - - 0 62.000 / 42.025 18:21:13 CT
24 May 2017
APR 2018 Show Price Chart - - 51.925 - - - 0 61.925 / 41.950 09:03:32 CT
25 May 2017
MAY 2018 Show Price Chart - - 51.825 - - - 8 61.800 / 41.825 03:31:50 CT
25 May 2017
JUN 2018 Show Price Chart - - 51.700 - - - 8 61.700 / 41.725 09:04:43 CT
25 May 2017
JUL 2018 Show Price Chart - - 51.600 - - - 0 61.600 / 41.600 18:21:19 CT
24 May 2017
AUG 2018 Show Price Chart - - 51.500 - - - 0 61.500 / 41.500 18:21:19 CT
24 May 2017
SEP 2018 Show Price Chart - - 51.400 - - - 0 61.400 / 41.425 18:21:17 CT
24 May 2017
OCT 2018 Show Price Chart - - 51.325 - - - 0 61.325 / 41.350 18:21:20 CT
24 May 2017
NOV 2018 Show Price Chart - - 51.275 - - - 0 61.250 / 41.275 18:21:20 CT
24 May 2017
DEC 2018 Show Price Chart - - 51.200 - - - 0 61.200 / 41.225 08:52:03 CT
25 May 2017
JAN 2019 Show Price Chart - - 51.125 - - - 0 61.125 / 41.150 18:21:20 CT
24 May 2017
FEB 2019 Show Price Chart - - 51.050 - - - 0 61.050 / 41.050 18:21:19 CT
24 May 2017
MAR 2019 Show Price Chart - - 50.975 - - - 0 60.975 / 41.000 18:21:15 CT
24 May 2017
APR 2019 Show Price Chart - - 50.925 - - - 0 60.925 / 40.950 18:21:23 CT
24 May 2017
MAY 2019 Show Price Chart - - 50.900 - - - 0 60.875 / 40.900 18:21:26 CT
24 May 2017
JUN 2019 Show Price Chart - - 50.850 - - - 0 60.850 / 40.850 18:21:22 CT
24 May 2017
JUL 2019 Show Price Chart - - 50.800 - - - 0 60.800 / 40.800 18:21:26 CT
24 May 2017
AUG 2019 Show Price Chart - - 50.775 - - - 0 60.775 / 40.800 18:21:27 CT
24 May 2017
SEP 2019 Show Price Chart - - 50.750 - - - 0 60.750 / 40.775 18:21:29 CT
24 May 2017
OCT 2019 Show Price Chart - - 50.775 - - - 0 60.750 / 40.775 18:21:26 CT
24 May 2017
NOV 2019 Show Price Chart - - 50.800 - - - 0 60.775 / 40.800 18:21:26 CT
24 May 2017
DEC 2019 Show Price Chart - - 50.825 - - - 0 60.825 / 40.850 18:21:26 CT
24 May 2017
JAN 2020 Show Price Chart - - 50.800 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
FEB 2020 Show Price Chart - - 50.800 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
MAR 2020 Show Price Chart - - 50.800 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
APR 2020 Show Price Chart - - 50.825 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
MAY 2020 Show Price Chart - - 50.825 - - - 0 60.825 / 40.850 18:21:22 CT
24 May 2017
JUN 2020 Show Price Chart - - 50.850 - - - 0 60.850 / 40.875 18:21:22 CT
24 May 2017
JUL 2020 Show Price Chart - - 50.850 - - - 0 60.825 / 40.850 18:21:22 CT
24 May 2017
AUG 2020 Show Price Chart - - 50.850 - - - 0 60.825 / 40.850 18:21:22 CT
24 May 2017
SEP 2020 Show Price Chart - - 50.875 - - - 0 60.850 / 40.875 18:21:25 CT
24 May 2017
OCT 2020 Show Price Chart - - 50.925 - - - 0 60.900 / 40.925 18:21:26 CT
24 May 2017
NOV 2020 Show Price Chart - - 51.000 - - - 0 61.000 / 41.000 18:21:25 CT
24 May 2017
DEC 2020 Show Price Chart - - 51.100 - - - 0 61.100 / 41.100 18:21:22 CT
24 May 2017
JAN 2021 Show Price Chart - - 51.125 - - - 0 61.100 / 41.125 18:21:15 CT
24 May 2017
FEB 2021 Show Price Chart - - 51.150 - - - 0 61.150 / 41.175 18:21:15 CT
24 May 2017
MAR 2021 Show Price Chart - - 51.225 - - - 0 61.200 / 41.225 18:21:15 CT
24 May 2017
APR 2021 Show Price Chart - - 51.300 - - - 0 61.300 / 41.300 18:21:15 CT
24 May 2017
MAY 2021 Show Price Chart - - 51.400 - - - 0 61.400 / 41.400 18:21:19 CT
24 May 2017
JUN 2021 Show Price Chart - - 51.525 - - - 0 61.500 / 41.525 18:21:19 CT
24 May 2017
JUL 2021 Show Price Chart - - 51.550 - - - 0 61.525 / 41.550 18:21:18 CT
24 May 2017
AUG 2021 Show Price Chart - - 51.575 - - - 0 61.575 / 41.600 18:21:20 CT
24 May 2017
SEP 2021 Show Price Chart - - 51.650 - - - 0 61.650 / 41.650 18:21:20 CT
24 May 2017
OCT 2021 Show Price Chart - - 51.750 - - - 0 61.725 / 41.750 18:21:20 CT
24 May 2017
NOV 2021 Show Price Chart - - 51.850 - - - 0 61.850 / 41.875 18:21:23 CT
24 May 2017
DEC 2021 Show Price Chart - - 52.000 - - - 0 62.000 / 42.000 18:21:23 CT
24 May 2017
JAN 2022 Show Price Chart - - 52.050 - - - 0 62.050 / 42.050 18:21:46 CT
24 May 2017
FEB 2022 Show Price Chart - - 52.125 - - - 0 62.100 / 42.125 18:21:48 CT
24 May 2017
MAR 2022 Show Price Chart - - 52.200 - - - 0 62.200 / 42.225 18:20:45 CT
24 May 2017
APR 2022 Show Price Chart - - 52.325 - - - 0 62.300 / 42.325 18:20:54 CT
24 May 2017
MAY 2022 Show Price Chart - - 52.450 - - - 0 62.425 / 42.450 18:20:56 CT
24 May 2017
JUN 2022 Show Price Chart - - 52.575 - - - 0 62.575 / 42.600 18:21:05 CT
24 May 2017
JUL 2022 Show Price Chart - - 52.625 - - - 0 62.600 / 42.625 18:21:05 CT
24 May 2017
AUG 2022 Show Price Chart - - 52.700 - - - 0 62.675 / 42.700 18:21:04 CT
24 May 2017
SEP 2022 Show Price Chart - - 52.775 - - - 0 62.775 / 42.800 18:21:09 CT
24 May 2017
OCT 2022 Show Price Chart - - 52.900 - - - 0 62.900 / 42.900 18:20:43 CT
24 May 2017
NOV 2022 Show Price Chart - - 53.050 - - - 0 63.025 / 43.050 18:20:42 CT
24 May 2017
DEC 2022 Show Price Chart - - 53.200 - - - 0 63.200 / 43.200 18:20:53 CT
24 May 2017