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
AUG 2017 AUG 2017 Show Price Chart 43.68 +0.30 43.38 43.49 43.92 43.32 97,855 53.38 / 33.38 03:48:48 CT
27 Jun 2017
SEP 2017 SEP 2017 Show Price Chart 43.93 +0.32 43.61 43.65 44.16 43.55 5,541 53.61 / 33.61 03:48:44 CT
27 Jun 2017
OCT 2017 OCT 2017 Show Price Chart 44.15 +0.31 43.84 43.96 44.39 43.80 778 53.84 / 33.84 03:44:18 CT
27 Jun 2017
NOV 2017 NOV 2017 Show Price Chart 44.41 +0.30 44.11 44.22 44.65 44.05 510 54.11 / 34.11 03:48:05 CT
27 Jun 2017
DEC 2017 DEC 2017 Show Price Chart 44.69 +0.29 44.40 44.50 44.94 44.35 3,329 54.40 / 34.40 03:48:03 CT
27 Jun 2017
JAN 2018 JAN 2018 Show Price Chart 44.97 +0.32 44.65 44.77 45.19 44.59 438 54.65 / 34.65 03:44:01 CT
27 Jun 2017
FEB 2018 FEB 2018 Show Price Chart 45.16 +0.29 44.87 45.20 45.22 45.16 218 54.87 / 34.87 03:47:26 CT
27 Jun 2017
MAR 2018 MAR 2018 Show Price Chart 45.32 +0.26 45.06 45.06 45.38 45.06 961 55.06 / 35.06 03:44:06 CT
27 Jun 2017
APR 2018 APR 2018 Show Price Chart 45.64 +0.42 45.22 45.28 45.64 45.28 134 55.22 / 35.22 03:28:29 CT
27 Jun 2017
MAY 2018 MAY 2018 Show Price Chart 45.70 +0.33 45.37 45.70 45.70 45.70 248 55.37 / 35.37 03:26:19 CT
27 Jun 2017
JUN 2018 JUN 2018 Show Price Chart 45.84 +0.32 45.52 45.60 46.03 45.53 1,522 55.52 / 35.52 03:46:51 CT
27 Jun 2017
JUL 2018 JUL 2018 Show Price Chart 46.13 +0.49 45.64 46.13 46.13 46.13 206 55.64 / 35.64 03:45:09 CT
27 Jun 2017
AUG 2018 AUG 2018 Show Price Chart - - 45.77 - - - 79 55.77 / 35.77 03:45:09 CT
27 Jun 2017
SEP 2018 SEP 2018 Show Price Chart - - 45.90 - - - 46 55.90 / 35.90 03:28:39 CT
27 Jun 2017
OCT 2018 OCT 2018 Show Price Chart - - 46.04 - - - 4 56.04 / 36.04 03:28:28 CT
27 Jun 2017
NOV 2018 NOV 2018 Show Price Chart - - 46.18 - - - 3 56.18 / 36.18 03:28:28 CT
27 Jun 2017
DEC 2018 DEC 2018 Show Price Chart 46.63 +0.30 46.33 46.26 46.76 46.26 914 56.33 / 36.33 03:47:26 CT
27 Jun 2017
JAN 2019 JAN 2019 Show Price Chart - - 46.44 - - - 0 56.44 / 36.44 03:24:14 CT
27 Jun 2017
FEB 2019 FEB 2019 Show Price Chart - - 46.55 - - - 2 56.55 / 36.55 03:24:14 CT
27 Jun 2017
MAR 2019 MAR 2019 Show Price Chart - - 46.67 - - - 2 56.67 / 36.67 03:24:14 CT
27 Jun 2017
APR 2019 APR 2019 Show Price Chart - - 46.80 - - - 0 56.80 / 36.80 03:24:15 CT
27 Jun 2017
MAY 2019 MAY 2019 Show Price Chart - - 46.92 - - - 0 56.92 / 36.92 03:24:15 CT
27 Jun 2017
JUN 2019 JUN 2019 Show Price Chart 47.44 +0.39 47.05 47.44 47.44 47.44 16 57.05 / 37.05 03:35:23 CT
27 Jun 2017
JUL 2019 JUL 2019 Show Price Chart - - 47.14 - - - 0 57.14 / 37.14 18:29:32 CT
26 Jun 2017
AUG 2019 AUG 2019 Show Price Chart - - 47.23 - - - 0 57.23 / 37.23 18:29:22 CT
26 Jun 2017
SEP 2019 SEP 2019 Show Price Chart - - 47.33 - - - 0 57.33 / 37.33 18:30:03 CT
26 Jun 2017
OCT 2019 OCT 2019 Show Price Chart - - 47.46 - - - 0 57.46 / 37.46 18:30:03 CT
26 Jun 2017
NOV 2019 NOV 2019 Show Price Chart - - 47.59 - - - 0 57.59 / 37.59 18:29:27 CT
26 Jun 2017
DEC 2019 DEC 2019 Show Price Chart 48.05 +0.32 47.73 47.72 48.05 47.70 106 57.73 / 37.73 03:35:23 CT
27 Jun 2017
JAN 2020 JAN 2020 Show Price Chart - - 47.82 - - - 0 57.82 / 37.82 18:30:01 CT
26 Jun 2017
FEB 2020 FEB 2020 Show Price Chart - - 47.91 - - - 0 57.91 / 37.91 18:29:57 CT
26 Jun 2017
MAR 2020 MAR 2020 Show Price Chart - - 48.01 - - - 0 58.01 / 38.01 18:30:09 CT
26 Jun 2017
APR 2020 APR 2020 Show Price Chart - - 48.11 - - - 0 58.11 / 38.11 18:29:25 CT
26 Jun 2017
MAY 2020 MAY 2020 Show Price Chart - - 48.23 - - - 0 58.23 / 38.23 18:29:23 CT
26 Jun 2017
JUN 2020 JUN 2020 Show Price Chart - - 48.36 - - - 0 58.36 / 38.36 18:29:25 CT
26 Jun 2017
JUL 2020 JUL 2020 Show Price Chart - - 48.43 - - - 0 58.43 / 38.43 18:29:41 CT
26 Jun 2017
AUG 2020 AUG 2020 Show Price Chart - - 48.52 - - - 0 58.52 / 38.52 18:29:27 CT
26 Jun 2017
SEP 2020 SEP 2020 Show Price Chart - - 48.63 - - - 0 58.63 / 38.63 18:29:49 CT
26 Jun 2017
OCT 2020 OCT 2020 Show Price Chart - - 48.76 - - - 0 58.76 / 38.76 18:30:21 CT
26 Jun 2017
NOV 2020 NOV 2020 Show Price Chart - - 48.92 - - - 0 58.92 / 38.92 18:29:33 CT
26 Jun 2017
DEC 2020 DEC 2020 Show Price Chart - - 49.10 - - - 5 59.10 / 39.10 03:31:38 CT
27 Jun 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.19 - - - 0 59.19 / 39.19 18:29:42 CT
26 Jun 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.28 - - - 0 59.28 / 39.28 18:30:28 CT
26 Jun 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.38 - - - 0 59.38 / 39.38 18:29:30 CT
26 Jun 2017
APR 2021 APR 2021 Show Price Chart - - 49.49 - - - 0 59.49 / 39.49 18:29:26 CT
26 Jun 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.62 - - - 0 59.62 / 39.62 18:29:58 CT
26 Jun 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.78 - - - 0 59.78 / 39.78 18:30:07 CT
26 Jun 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.85 - - - 0 59.85 / 39.85 18:30:17 CT
26 Jun 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.95 - - - 0 59.95 / 39.95 18:29:40 CT
26 Jun 2017
SEP 2021 SEP 2021 Show Price Chart - - 50.07 - - - 0 60.07 / 40.07 18:29:36 CT
26 Jun 2017
OCT 2021 OCT 2021 Show Price Chart - - 50.20 - - - 0 60.20 / 40.20 18:30:05 CT
26 Jun 2017
NOV 2021 NOV 2021 Show Price Chart - - 50.35 - - - 0 60.35 / 40.35 18:29:43 CT
26 Jun 2017
DEC 2021 DEC 2021 Show Price Chart - - 50.53 - - - 0 60.53 / 40.53 03:04:36 CT
27 Jun 2017
JAN 2022 JAN 2022 Show Price Chart - - 50.60 - - - 0 60.60 / 40.60 18:29:34 CT
26 Jun 2017
FEB 2022 FEB 2022 Show Price Chart - - 50.69 - - - 0 60.69 / 40.69 18:30:06 CT
26 Jun 2017
MAR 2022 MAR 2022 Show Price Chart - - 50.79 - - - 0 60.79 / 40.79 18:29:41 CT
26 Jun 2017
APR 2022 APR 2022 Show Price Chart - - 50.90 - - - 0 60.90 / 40.90 18:30:00 CT
26 Jun 2017
MAY 2022 MAY 2022 Show Price Chart - - 51.02 - - - 0 61.02 / 41.02 18:29:58 CT
26 Jun 2017
JUN 2022 JUN 2022 Show Price Chart - - 51.16 - - - 0 61.16 / 41.16 18:29:29 CT
26 Jun 2017
JUL 2022 JUL 2022 Show Price Chart - - 51.21 - - - 0 61.21 / 41.21 18:30:16 CT
26 Jun 2017
AUG 2022 AUG 2022 Show Price Chart - - 51.29 - - - 0 61.29 / 41.29 18:30:06 CT
26 Jun 2017
SEP 2022 SEP 2022 Show Price Chart - - 51.40 - - - 0 61.40 / 41.40 18:30:03 CT
26 Jun 2017
OCT 2022 OCT 2022 Show Price Chart - - 51.53 - - - 0 61.53 / 41.53 18:30:01 CT
26 Jun 2017
NOV 2022 NOV 2022 Show Price Chart - - 51.68 - - - 0 61.68 / 41.68 18:29:27 CT
26 Jun 2017
DEC 2022 DEC 2022 Show Price Chart - - 51.84 - - - 0 61.84 / 41.84 03:25:42 CT
27 Jun 2017
JUN 2023 JUN 2023 Show Price Chart - - 52.34 - - - 0 62.34 / 42.34 18:30:05 CT
26 Jun 2017
DEC 2023 DEC 2023 Show Price Chart - - 52.86 - - - 0 62.86 / 42.86 03:25:42 CT
27 Jun 2017
JUN 2024 JUN 2024 Show Price Chart - - 53.25 - - - 0 63.25 / 43.25 18:30:12 CT
26 Jun 2017
DEC 2024 DEC 2024 Show Price Chart - - 53.65 - - - 0 63.65 / 43.65 18:30:22 CT
26 Jun 2017
JUN 2025 JUN 2025 Show Price Chart - - 53.92 - - - 0 63.92 / 43.92 18:30:01 CT
26 Jun 2017
DEC 2025 DEC 2025 Show Price Chart - - 54.20 - - - 0 64.20 / 44.20 18:30:27 CT
26 Jun 2017