Asset Class Navigation

Crude Oil Futures Quotes Globex

    • 価格は最低10分遅れの情報です。

    • CMEグループのウェブサイトに掲載されているあらゆるデータは、参考情報の提供のみを目的としています。リアルタイムのマーケットデータ・フィードを確認・補足するために、これらを使用しないようにしてください。
オプション 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
DEC 2017 DEC 2017 Show Price Chart 56.64 +0.09 56.55 56.69 56.70 56.53 1,605 No Limit 23:59:43 CT
19 Nov 2017
JAN 2018 JAN 2018 Show Price Chart 56.76 +0.05 56.71 56.80 56.88 56.66 34,432 61.71 / 51.71 00:00:15 CT
20 Nov 2017
FEB 2018 FEB 2018 Show Price Chart 56.82 +0.01 56.81 56.88 56.92 56.72 11,497 61.81 / 51.81 00:00:11 CT
20 Nov 2017
MAR 2018 MAR 2018 Show Price Chart 56.85 -0.02 56.87 56.93 56.93 56.76 6,894 61.87 / 51.87 23:59:02 CT
19 Nov 2017
APR 2018 APR 2018 Show Price Chart 56.83 -0.06 56.89 56.83 56.89 56.76 4,223 61.89 / 51.89 23:48:10 CT
19 Nov 2017
MAY 2018 MAY 2018 Show Price Chart 56.76 -0.05 56.81 56.73 56.76 56.69 1,114 61.81 / 51.81 23:48:53 CT
19 Nov 2017
JUN 2018 JUN 2018 Show Price Chart 56.56 -0.09 56.65 56.55 56.60 56.48 2,341 61.65 / 51.65 23:53:31 CT
19 Nov 2017
JUL 2018 JUL 2018 Show Price Chart 56.32 -0.07 56.39 56.32 56.32 56.32 600 61.39 / 51.39 23:34:27 CT
19 Nov 2017
AUG 2018 AUG 2018 Show Price Chart - - 56.09 - - - 207 61.09 / 51.09 23:48:53 CT
19 Nov 2017
SEP 2018 SEP 2018 Show Price Chart 55.68 -0.09 55.77 55.68 55.68 55.68 479 60.77 / 50.77 23:57:05 CT
19 Nov 2017
OCT 2018 OCT 2018 Show Price Chart - - 55.44 - - - 48 60.44 / 50.44 23:47:32 CT
19 Nov 2017
NOV 2018 NOV 2018 Show Price Chart 55.05 -0.07 55.12 55.05 55.05 55.05 39 60.12 / 50.12 23:41:43 CT
19 Nov 2017
DEC 2018 DEC 2018 Show Price Chart 54.74 -0.07 54.81 54.84 54.87 54.64 1,551 59.81 / 49.81 23:57:05 CT
19 Nov 2017
JAN 2019 JAN 2019 Show Price Chart - - 54.48 - - - 18 59.48 / 49.48 21:15:18 CT
19 Nov 2017
FEB 2019 FEB 2019 Show Price Chart - - 54.17 - - - 18 59.17 / 49.17 21:15:18 CT
19 Nov 2017
MAR 2019 MAR 2019 Show Price Chart - - 53.86 - - - 4 58.86 / 48.86 19:45:49 CT
19 Nov 2017
APR 2019 APR 2019 Show Price Chart - - 53.58 - - - 3 58.58 / 48.58 19:45:49 CT
19 Nov 2017
MAY 2019 MAY 2019 Show Price Chart - - 53.32 - - - 0 58.32 / 48.32 16:00:00 CT
19 Nov 2017
JUN 2019 JUN 2019 Show Price Chart 53.05 -0.05 53.10 53.06 53.06 53.05 37 58.10 / 48.10 23:47:32 CT
19 Nov 2017
JUL 2019 JUL 2019 Show Price Chart - - 52.86 - - - 2 57.86 / 47.86 20:10:29 CT
19 Nov 2017
AUG 2019 AUG 2019 Show Price Chart - - 52.65 - - - 0 57.65 / 47.65 16:00:00 CT
19 Nov 2017
SEP 2019 SEP 2019 Show Price Chart - - 52.47 - - - 0 57.47 / 47.47 16:00:00 CT
19 Nov 2017
OCT 2019 OCT 2019 Show Price Chart - - 52.33 - - - 0 57.33 / 47.33 16:00:00 CT
19 Nov 2017
NOV 2019 NOV 2019 Show Price Chart - - 52.18 - - - 0 57.18 / 47.18 16:00:00 CT
19 Nov 2017
DEC 2019 DEC 2019 Show Price Chart 52.03 -0.03 52.06 52.00 52.03 51.87 242 57.06 / 47.06 23:34:51 CT
19 Nov 2017
JAN 2020 JAN 2020 Show Price Chart - - 51.88 - - - 0 56.88 / 46.88 16:00:00 CT
19 Nov 2017
FEB 2020 FEB 2020 Show Price Chart - - 51.73 - - - 0 56.73 / 46.73 16:00:00 CT
19 Nov 2017
MAR 2020 MAR 2020 Show Price Chart - - 51.59 - - - 0 56.59 / 46.59 16:00:00 CT
19 Nov 2017
APR 2020 APR 2020 Show Price Chart - - 51.43 - - - 0 56.43 / 46.43 16:00:00 CT
19 Nov 2017
MAY 2020 MAY 2020 Show Price Chart - - 51.29 - - - 0 56.29 / 46.29 16:00:00 CT
19 Nov 2017
JUN 2020 JUN 2020 Show Price Chart - - 51.17 - - - 0 56.17 / 46.17 16:00:00 CT
19 Nov 2017
JUL 2020 JUL 2020 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 16:00:00 CT
19 Nov 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.92 - - - 0 55.92 / 45.92 16:00:00 CT
19 Nov 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.83 - - - 0 55.83 / 45.83 16:00:00 CT
19 Nov 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 16:00:00 CT
19 Nov 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.67 - - - 0 55.67 / 45.67 16:00:00 CT
19 Nov 2017
DEC 2020 DEC 2020 Show Price Chart - - 50.61 - - - 2 55.61 / 45.61 22:50:45 CT
19 Nov 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.50 - - - 0 55.50 / 45.50 16:00:00 CT
19 Nov 2017
FEB 2021 FEB 2021 Show Price Chart - - 50.42 - - - 0 55.42 / 45.42 16:00:00 CT
19 Nov 2017
MAR 2021 MAR 2021 Show Price Chart - - 50.37 - - - 0 55.37 / 45.37 16:00:00 CT
19 Nov 2017
APR 2021 APR 2021 Show Price Chart - - 50.33 - - - 0 55.33 / 45.33 16:00:00 CT
19 Nov 2017
MAY 2021 MAY 2021 Show Price Chart - - 50.25 - - - 0 55.25 / 45.25 16:00:00 CT
19 Nov 2017
JUN 2021 JUN 2021 Show Price Chart - - 50.20 - - - 0 55.20 / 45.20 16:00:00 CT
19 Nov 2017
JUL 2021 JUL 2021 Show Price Chart - - 50.14 - - - 0 55.14 / 45.14 16:00:00 CT
19 Nov 2017
AUG 2021 AUG 2021 Show Price Chart - - 50.10 - - - 0 55.10 / 45.10 16:00:00 CT
19 Nov 2017
SEP 2021 SEP 2021 Show Price Chart - - 50.02 - - - 0 55.02 / 45.02 16:00:00 CT
19 Nov 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 16:00:00 CT
19 Nov 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
19 Nov 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.93 - - - 0 54.93 / 44.93 16:00:00 CT
19 Nov 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 16:00:00 CT
19 Nov 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 16:00:00 CT
19 Nov 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 16:00:00 CT
19 Nov 2017
APR 2022 APR 2022 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
19 Nov 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 16:00:00 CT
19 Nov 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 16:00:00 CT
19 Nov 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 16:00:00 CT
19 Nov 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 16:00:00 CT
19 Nov 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.94 - - - 0 54.94 / 44.94 16:00:00 CT
19 Nov 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
19 Nov 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
19 Nov 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
19 Nov 2017
JAN 2023 JAN 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
FEB 2023 FEB 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
MAR 2023 MAR 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
APR 2023 APR 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
MAY 2023 MAY 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 16:00:00 CT
19 Nov 2017
JUL 2023 JUL 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
AUG 2023 AUG 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
SEP 2023 SEP 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
OCT 2023 OCT 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
NOV 2023 NOV 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.22 - - - 0 55.22 / 45.22 21:15:02 CT
19 Nov 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.43 - - - 0 55.43 / 45.43 16:00:00 CT
19 Nov 2017
DEC 2024 DEC 2024 Show Price Chart - - 50.65 - - - 0 55.65 / 45.65 16:00:00 CT
19 Nov 2017
JUN 2025 JUN 2025 Show Price Chart - - 50.88 - - - 0 55.88 / 45.88 16:00:00 CT
19 Nov 2017
DEC 2025 DEC 2025 Show Price Chart - - 50.91 - - - 0 55.91 / 45.91 16:00:00 CT
19 Nov 2017
JUN 2026 JUN 2026 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
DEC 2026 DEC 2026 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017