Asset Class Navigation

E-mini Crude Oil Futures Quotes Globex

    • 시세가 최소 10분 정도 지연됩니다

    • CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 차트 최종 변동 전일 결제 시가 고가 저가 거래량 상한가 / 하한가 업데이트
APR 2018 Show Price Chart 61.500 -0.290 61.790 61.600 61.675 60.925 3,525 66.775 / 56.800 07:24:59 CT
21 Feb 2018
MAY 2018 Show Price Chart 61.325 -0.235 61.560 61.375 61.450 60.750 65 66.550 / 56.575 07:24:51 CT
21 Feb 2018
JUN 2018 Show Price Chart 60.950 -0.250 61.200 60.750 60.950 60.500 15 66.200 / 56.200 06:37:22 CT
21 Feb 2018
JUL 2018 Show Price Chart - - 60.740 - - - 0 65.725 / 55.750 07:01:49 CT
21 Feb 2018
AUG 2018 Show Price Chart - - 60.230 - - - 0 65.225 / 55.250 22:18:44 CT
20 Feb 2018
SEP 2018 Show Price Chart - - 59.700 - - - 0 64.700 / 54.700 01:36:50 CT
21 Feb 2018
OCT 2018 Show Price Chart - - 59.210 - - - 0 64.200 / 54.225 22:03:31 CT
20 Feb 2018
NOV 2018 Show Price Chart - - 58.750 - - - 0 63.750 / 53.750 18:19:25 CT
20 Feb 2018
DEC 2018 Show Price Chart - - 58.370 - - - 0 63.350 / 53.375 21:59:09 CT
20 Feb 2018
JAN 2019 Show Price Chart - - 57.980 - - - 0 62.975 / 53.000 18:19:26 CT
20 Feb 2018
FEB 2019 Show Price Chart - - 57.590 - - - 0 62.575 / 52.600 22:04:54 CT
20 Feb 2018
MAR 2019 Show Price Chart - - 57.240 - - - 0 62.225 / 52.250 18:19:20 CT
20 Feb 2018
APR 2019 Show Price Chart - - 56.900 - - - 0 61.900 / 51.900 18:19:29 CT
20 Feb 2018
MAY 2019 Show Price Chart - - 56.580 - - - 0 61.575 / 51.600 18:19:33 CT
20 Feb 2018
JUN 2019 Show Price Chart - - 56.290 - - - 0 61.275 / 51.300 21:59:23 CT
20 Feb 2018
JUL 2019 Show Price Chart - - 55.970 - - - 0 60.950 / 50.975 18:19:33 CT
20 Feb 2018
AUG 2019 Show Price Chart - - 55.670 - - - 0 60.650 / 50.675 18:19:35 CT
20 Feb 2018
SEP 2019 Show Price Chart - - 55.400 - - - 0 60.400 / 50.400 18:19:38 CT
20 Feb 2018
OCT 2019 Show Price Chart - - 55.160 - - - 0 60.150 / 50.175 18:19:33 CT
20 Feb 2018
NOV 2019 Show Price Chart - - 54.940 - - - 0 59.925 / 49.950 18:19:33 CT
20 Feb 2018
DEC 2019 Show Price Chart - - 54.770 - - - 0 59.750 / 49.775 22:03:31 CT
20 Feb 2018
JAN 2020 Show Price Chart - - 54.530 - - - 0 59.525 / 49.550 18:19:28 CT
20 Feb 2018
FEB 2020 Show Price Chart - - 54.300 - - - 0 59.300 / 49.300 18:19:28 CT
20 Feb 2018
MAR 2020 Show Price Chart - - 54.060 - - - 0 59.050 / 49.075 18:19:28 CT
20 Feb 2018
APR 2020 Show Price Chart - - 53.830 - - - 0 58.825 / 48.850 18:19:28 CT
20 Feb 2018
MAY 2020 Show Price Chart - - 53.630 - - - 0 58.625 / 48.650 18:19:29 CT
20 Feb 2018
JUN 2020 Show Price Chart - - 53.460 - - - 0 58.450 / 48.475 22:05:06 CT
20 Feb 2018
JUL 2020 Show Price Chart - - 53.280 - - - 0 58.275 / 48.300 18:19:29 CT
20 Feb 2018
AUG 2020 Show Price Chart - - 53.130 - - - 0 58.125 / 48.150 18:19:28 CT
20 Feb 2018
SEP 2020 Show Price Chart - - 52.960 - - - 0 57.950 / 47.975 18:19:32 CT
20 Feb 2018
OCT 2020 Show Price Chart - - 52.810 - - - 0 57.800 / 47.825 18:19:33 CT
20 Feb 2018
NOV 2020 Show Price Chart - - 52.670 - - - 0 57.650 / 47.675 18:19:32 CT
20 Feb 2018
DEC 2020 Show Price Chart - - 52.550 - - - 0 57.550 / 47.550 22:30:02 CT
20 Feb 2018
JAN 2021 Show Price Chart - - 52.410 - - - 0 57.400 / 47.425 18:19:19 CT
20 Feb 2018
FEB 2021 Show Price Chart - - 52.280 - - - 0 57.275 / 47.300 18:19:20 CT
20 Feb 2018
MAR 2021 Show Price Chart - - 52.160 - - - 0 57.150 / 47.175 18:19:20 CT
20 Feb 2018
APR 2021 Show Price Chart - - 52.060 - - - 0 57.050 / 47.075 18:19:19 CT
20 Feb 2018
MAY 2021 Show Price Chart - - 51.960 - - - 0 56.950 / 46.975 18:19:25 CT
20 Feb 2018
JUN 2021 Show Price Chart - - 51.840 - - - 0 56.825 / 46.850 18:19:24 CT
20 Feb 2018
JUL 2021 Show Price Chart - - 51.710 - - - 0 56.700 / 46.725 18:19:24 CT
20 Feb 2018
AUG 2021 Show Price Chart - - 51.640 - - - 0 56.625 / 46.650 18:19:26 CT
20 Feb 2018
SEP 2021 Show Price Chart - - 51.580 - - - 0 56.575 / 46.600 18:19:26 CT
20 Feb 2018
OCT 2021 Show Price Chart - - 51.420 - - - 0 56.400 / 46.425 18:19:26 CT
20 Feb 2018
NOV 2021 Show Price Chart - - 51.420 - - - 0 56.400 / 46.425 18:19:30 CT
20 Feb 2018
DEC 2021 Show Price Chart - - 51.420 - - - 0 56.400 / 46.425 18:19:29 CT
20 Feb 2018
JAN 2022 Show Price Chart - - 51.320 - - - 0 56.300 / 46.325 18:19:59 CT
20 Feb 2018
FEB 2022 Show Price Chart - - 51.240 - - - 0 56.225 / 46.250 18:20:01 CT
20 Feb 2018
MAR 2022 Show Price Chart - - 51.230 - - - 0 56.225 / 46.250 18:18:42 CT
20 Feb 2018
APR 2022 Show Price Chart - - 51.210 - - - 0 56.200 / 46.225 18:18:53 CT
20 Feb 2018
MAY 2022 Show Price Chart - - 51.160 - - - 0 56.150 / 46.175 18:18:57 CT
20 Feb 2018
JUN 2022 Show Price Chart - - 51.150 - - - 0 56.150 / 46.150 18:19:07 CT
20 Feb 2018
JUL 2022 Show Price Chart - - 51.040 - - - 0 56.025 / 46.050 18:19:07 CT
20 Feb 2018
AUG 2022 Show Price Chart - - 51.080 - - - 0 56.075 / 46.100 18:19:07 CT
20 Feb 2018
SEP 2022 Show Price Chart - - 51.190 - - - 0 56.175 / 46.200 18:19:13 CT
20 Feb 2018
OCT 2022 Show Price Chart - - 51.110 - - - 0 56.100 / 46.125 18:18:39 CT
20 Feb 2018
NOV 2022 Show Price Chart - - 51.160 - - - 0 56.150 / 46.175 18:18:38 CT
20 Feb 2018
DEC 2022 Show Price Chart - - 51.130 - - - 0 56.125 / 46.150 18:18:52 CT
20 Feb 2018
JAN 2023 Show Price Chart - - 51.130 - - - 0 56.125 / 46.150 18:18:38 CT
20 Feb 2018
FEB 2023 Show Price Chart - - 51.090 - - - 0 56.075 / 46.100 18:18:38 CT
20 Feb 2018
MAR 2023 Show Price Chart - - 51.110 - - - 0 56.100 / 46.125 18:18:38 CT
20 Feb 2018
APR 2023 Show Price Chart - - 51.060 - - - 0 56.050 / 46.075 18:18:49 CT
20 Feb 2018
MAY 2023 Show Price Chart - - 51.020 - - - 0 56.000 / 46.025 18:18:49 CT
20 Feb 2018
JUN 2023 Show Price Chart - - 51.110 - - - 0 56.100 / 46.125 18:18:48 CT
20 Feb 2018
JUL 2023 Show Price Chart - - 51.060 - - - 0 56.050 / 46.075 18:18:48 CT
20 Feb 2018
AUG 2023 Show Price Chart - - 51.010 - - - 0 56.000 / 46.025 18:18:48 CT
20 Feb 2018
SEP 2023 Show Price Chart - - 51.100 - - - 0 56.100 / 46.100 18:18:48 CT
20 Feb 2018
OCT 2023 Show Price Chart - - 51.090 - - - 0 56.075 / 46.100 18:18:38 CT
20 Feb 2018
NOV 2023 Show Price Chart - - 51.090 - - - 0 56.075 / 46.100 18:18:49 CT
20 Feb 2018
DEC 2023 Show Price Chart - - 51.180 - - - 0 56.175 / 46.200 18:18:49 CT
20 Feb 2018