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
NOV 2017 Show Price Chart 50.225 +0.325 49.900 50.275 50.325 50.200 379 54.900 / 44.900 22:36:28 CT
19 Sep 2017
DEC 2017 Show Price Chart 50.550 +0.300 50.250 50.575 50.575 50.525 10 55.225 / 45.250 22:12:36 CT
19 Sep 2017
JAN 2018 Show Price Chart - - 50.500 - - - 0 55.500 / 45.500 18:35:20 CT
19 Sep 2017
FEB 2018 Show Price Chart - - 50.700 - - - 0 55.675 / 45.700 20:30:49 CT
19 Sep 2017
MAR 2018 Show Price Chart - - 50.825 - - - 0 55.800 / 45.825 18:35:20 CT
19 Sep 2017
APR 2018 Show Price Chart - - 50.900 - - - 0 55.900 / 45.900 18:53:28 CT
19 Sep 2017
MAY 2018 Show Price Chart - - 50.950 - - - 0 55.925 / 45.950 18:35:20 CT
19 Sep 2017
JUN 2018 Show Price Chart - - 50.950 - - - 0 55.950 / 45.950 21:43:00 CT
19 Sep 2017
JUL 2018 Show Price Chart - - 50.925 - - - 0 55.925 / 45.950 18:35:27 CT
19 Sep 2017
AUG 2018 Show Price Chart - - 50.900 - - - 0 55.900 / 45.925 18:35:27 CT
19 Sep 2017
SEP 2018 Show Price Chart - - 50.900 - - - 0 55.875 / 45.900 18:35:24 CT
19 Sep 2017
OCT 2018 Show Price Chart - - 50.875 - - - 0 55.875 / 45.900 18:35:27 CT
19 Sep 2017
NOV 2018 Show Price Chart - - 50.875 - - - 0 55.850 / 45.875 18:35:27 CT
19 Sep 2017
DEC 2018 Show Price Chart - - 50.875 - - - 0 55.850 / 45.875 18:35:23 CT
19 Sep 2017
JAN 2019 Show Price Chart - - 50.825 - - - 0 55.825 / 45.850 18:35:28 CT
19 Sep 2017
FEB 2019 Show Price Chart - - 50.800 - - - 0 55.775 / 45.800 18:35:26 CT
19 Sep 2017
MAR 2019 Show Price Chart - - 50.750 - - - 0 55.750 / 45.775 18:35:23 CT
19 Sep 2017
APR 2019 Show Price Chart - - 50.750 - - - 0 55.725 / 45.750 18:35:31 CT
19 Sep 2017
MAY 2019 Show Price Chart - - 50.725 - - - 0 55.700 / 45.725 18:35:34 CT
19 Sep 2017
JUN 2019 Show Price Chart - - 50.725 - - - 0 55.700 / 45.725 18:35:30 CT
19 Sep 2017
JUL 2019 Show Price Chart - - 50.700 - - - 0 55.675 / 45.700 18:35:34 CT
19 Sep 2017
AUG 2019 Show Price Chart - - 50.675 - - - 0 55.650 / 45.675 18:35:36 CT
19 Sep 2017
SEP 2019 Show Price Chart - - 50.650 - - - 0 55.650 / 45.650 18:35:38 CT
19 Sep 2017
OCT 2019 Show Price Chart - - 50.650 - - - 0 55.650 / 45.650 18:35:35 CT
19 Sep 2017
NOV 2019 Show Price Chart - - 50.675 - - - 0 55.650 / 45.675 18:35:34 CT
19 Sep 2017
DEC 2019 Show Price Chart - - 50.700 - - - 0 55.675 / 45.700 18:35:35 CT
19 Sep 2017
JAN 2020 Show Price Chart - - 50.650 - - - 0 55.650 / 45.675 18:35:29 CT
19 Sep 2017
FEB 2020 Show Price Chart - - 50.650 - - - 0 55.650 / 45.650 18:35:29 CT
19 Sep 2017
MAR 2020 Show Price Chart - - 50.650 - - - 0 55.625 / 45.650 18:35:29 CT
19 Sep 2017
APR 2020 Show Price Chart - - 50.625 - - - 0 55.625 / 45.650 18:35:29 CT
19 Sep 2017
MAY 2020 Show Price Chart - - 50.625 - - - 0 55.625 / 45.650 18:35:30 CT
19 Sep 2017
JUN 2020 Show Price Chart - - 50.650 - - - 0 55.650 / 45.650 18:35:30 CT
19 Sep 2017
JUL 2020 Show Price Chart - - 50.625 - - - 0 55.625 / 45.650 18:35:31 CT
19 Sep 2017
AUG 2020 Show Price Chart - - 50.625 - - - 0 55.625 / 45.650 18:35:30 CT
19 Sep 2017
SEP 2020 Show Price Chart - - 50.650 - - - 0 55.625 / 45.650 18:35:33 CT
19 Sep 2017
OCT 2020 Show Price Chart - - 50.650 - - - 0 55.650 / 45.675 18:35:34 CT
19 Sep 2017
NOV 2020 Show Price Chart - - 50.700 - - - 0 55.700 / 45.700 18:35:34 CT
19 Sep 2017
DEC 2020 Show Price Chart - - 50.750 - - - 0 55.750 / 45.775 18:35:30 CT
19 Sep 2017
JAN 2021 Show Price Chart - - 50.750 - - - 0 55.725 / 45.750 18:35:22 CT
19 Sep 2017
FEB 2021 Show Price Chart - - 50.750 - - - 0 55.725 / 45.750 18:35:22 CT
19 Sep 2017
MAR 2021 Show Price Chart - - 50.750 - - - 0 55.750 / 45.775 18:35:22 CT
19 Sep 2017
APR 2021 Show Price Chart - - 50.775 - - - 0 55.775 / 45.800 18:35:22 CT
19 Sep 2017
MAY 2021 Show Price Chart - - 50.825 - - - 0 55.800 / 45.825 18:35:27 CT
19 Sep 2017
JUN 2021 Show Price Chart - - 50.900 - - - 0 55.875 / 45.900 18:35:26 CT
19 Sep 2017
JUL 2021 Show Price Chart - - 50.875 - - - 0 55.875 / 45.900 18:35:26 CT
19 Sep 2017
AUG 2021 Show Price Chart - - 50.900 - - - 0 55.900 / 45.900 18:35:28 CT
19 Sep 2017
SEP 2021 Show Price Chart - - 50.950 - - - 0 55.925 / 45.950 18:35:28 CT
19 Sep 2017
OCT 2021 Show Price Chart - - 51.000 - - - 0 56.000 / 46.000 18:35:28 CT
19 Sep 2017
NOV 2021 Show Price Chart - - 51.075 - - - 0 56.050 / 46.075 18:35:32 CT
19 Sep 2017
DEC 2021 Show Price Chart - - 51.175 - - - 0 56.150 / 46.175 18:35:31 CT
19 Sep 2017
JAN 2022 Show Price Chart - - 51.175 - - - 0 56.175 / 46.200 18:35:56 CT
19 Sep 2017
FEB 2022 Show Price Chart - - 51.200 - - - 0 56.200 / 46.200 18:35:58 CT
19 Sep 2017
MAR 2022 Show Price Chart - - 51.225 - - - 0 56.225 / 46.250 18:34:50 CT
19 Sep 2017
APR 2022 Show Price Chart - - 51.275 - - - 0 56.275 / 46.300 18:34:59 CT
19 Sep 2017
MAY 2022 Show Price Chart - - 51.350 - - - 0 56.350 / 46.350 18:35:02 CT
19 Sep 2017
JUN 2022 Show Price Chart - - 51.450 - - - 0 56.425 / 46.450 18:35:11 CT
19 Sep 2017
JUL 2022 Show Price Chart - - 51.450 - - - 0 56.450 / 46.450 18:35:11 CT
19 Sep 2017
AUG 2022 Show Price Chart - - 51.475 - - - 0 56.475 / 46.500 18:35:10 CT
19 Sep 2017
SEP 2022 Show Price Chart - - 51.525 - - - 0 56.525 / 46.550 18:35:16 CT
19 Sep 2017
OCT 2022 Show Price Chart - - 51.600 - - - 0 56.575 / 46.600 18:34:48 CT
19 Sep 2017
NOV 2022 Show Price Chart - - 51.675 - - - 0 56.650 / 46.675 18:34:47 CT
19 Sep 2017
DEC 2022 Show Price Chart - - 51.775 - - - 0 56.750 / 46.775 18:34:58 CT
19 Sep 2017