Asset Class Navigation

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 옵션 차트 최종 변동 전일 결제 시가 고가 저가 거래량 상한가 / 하한가 업데이트
JAN 2018 JAN 2018 Show Price Chart 56.50 +0.08 56.42 56.38 56.88 56.32 166,085 61.42 / 51.42 07:23:55 CT
21 Nov 2017
FEB 2018 FEB 2018 Show Price Chart 56.60 +0.07 56.53 56.51 56.98 56.43 14,073 61.53 / 51.53 07:23:54 CT
21 Nov 2017
MAR 2018 MAR 2018 Show Price Chart 56.66 +0.06 56.60 56.58 57.04 56.50 8,014 61.60 / 51.60 07:23:53 CT
21 Nov 2017
APR 2018 APR 2018 Show Price Chart 56.66 +0.06 56.60 56.52 57.02 56.52 4,204 61.60 / 51.60 07:23:55 CT
21 Nov 2017
MAY 2018 MAY 2018 Show Price Chart 56.56 +0.03 56.53 56.61 56.93 56.41 3,016 61.53 / 51.53 07:20:48 CT
21 Nov 2017
JUN 2018 JUN 2018 Show Price Chart 56.38 +0.02 56.36 56.26 56.74 56.24 8,633 61.36 / 51.36 07:23:30 CT
21 Nov 2017
JUL 2018 JUL 2018 Show Price Chart 56.14 +0.03 56.11 56.12 56.35 56.11 950 61.11 / 51.11 07:18:15 CT
21 Nov 2017
AUG 2018 AUG 2018 Show Price Chart 55.83 +0.02 55.81 55.83 55.85 55.77 1,001 60.81 / 50.81 07:18:15 CT
21 Nov 2017
SEP 2018 SEP 2018 Show Price Chart 55.54 +0.04 55.50 55.50 55.75 55.43 1,248 60.50 / 50.50 07:18:17 CT
21 Nov 2017
OCT 2018 OCT 2018 Show Price Chart 55.15 -0.02 55.17 55.19 55.45 55.05 637 60.17 / 50.17 07:18:15 CT
21 Nov 2017
NOV 2018 NOV 2018 Show Price Chart 54.85 +0.01 54.84 54.87 55.02 54.80 471 59.84 / 49.84 07:01:05 CT
21 Nov 2017
DEC 2018 DEC 2018 Show Price Chart 54.56 +0.02 54.54 54.44 54.81 54.42 11,642 59.54 / 49.54 07:23:53 CT
21 Nov 2017
JAN 2019 JAN 2019 Show Price Chart - - 54.21 - - - 1,303 59.21 / 49.21 06:58:03 CT
21 Nov 2017
FEB 2019 FEB 2019 Show Price Chart - - 53.88 - - - 451 58.88 / 48.88 07:07:38 CT
21 Nov 2017
MAR 2019 MAR 2019 Show Price Chart - - 53.58 - - - 2,617 58.58 / 48.58 07:15:26 CT
21 Nov 2017
APR 2019 APR 2019 Show Price Chart - - 53.29 - - - 1,290 58.29 / 48.29 07:14:23 CT
21 Nov 2017
MAY 2019 MAY 2019 Show Price Chart - - 53.03 - - - 1,535 58.03 / 48.03 07:14:23 CT
21 Nov 2017
JUN 2019 JUN 2019 Show Price Chart 52.85 +0.06 52.79 52.80 52.87 52.78 2,608 57.79 / 47.79 07:19:28 CT
21 Nov 2017
JUL 2019 JUL 2019 Show Price Chart - - 52.54 - - - 0 57.54 / 47.54 06:56:30 CT
21 Nov 2017
AUG 2019 AUG 2019 Show Price Chart - - 52.32 - - - 0 57.32 / 47.32 04:01:20 CT
21 Nov 2017
SEP 2019 SEP 2019 Show Price Chart - - 52.13 - - - 2,017 57.13 / 47.13 07:15:26 CT
21 Nov 2017
OCT 2019 OCT 2019 Show Price Chart - - 51.97 - - - 1,004 56.97 / 46.97 07:11:11 CT
21 Nov 2017
NOV 2019 NOV 2019 Show Price Chart - - 51.82 - - - 426 56.82 / 46.82 07:11:44 CT
21 Nov 2017
DEC 2019 DEC 2019 Show Price Chart 51.82 +0.13 51.69 51.74 51.89 51.65 3,763 56.69 / 46.69 07:23:53 CT
21 Nov 2017
JAN 2020 JAN 2020 Show Price Chart - - 51.50 - - - 16 56.50 / 46.50 06:10:55 CT
21 Nov 2017
FEB 2020 FEB 2020 Show Price Chart - - 51.34 - - - 0 56.34 / 46.34 18:28:53 CT
20 Nov 2017
MAR 2020 MAR 2020 Show Price Chart - - 51.19 - - - 107 56.19 / 46.19 06:58:06 CT
21 Nov 2017
APR 2020 APR 2020 Show Price Chart - - 51.06 - - - 0 56.06 / 46.06 18:28:17 CT
20 Nov 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.91 - - - 0 55.91 / 45.91 18:28:15 CT
20 Nov 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.78 - - - 30 55.78 / 45.78 07:01:50 CT
21 Nov 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.63 - - - 0 55.63 / 45.63 18:28:34 CT
20 Nov 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.52 - - - 0 55.52 / 45.52 18:28:19 CT
20 Nov 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.45 - - - 0 55.45 / 45.45 18:28:44 CT
20 Nov 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.37 - - - 0 55.37 / 45.37 18:29:20 CT
20 Nov 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.28 - - - 0 55.28 / 45.28 18:28:25 CT
20 Nov 2017
DEC 2020 DEC 2020 Show Price Chart 50.30 +0.09 50.21 50.17 50.30 50.17 126 55.21 / 45.21 07:23:44 CT
21 Nov 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 18:28:36 CT
20 Nov 2017
FEB 2021 FEB 2021 Show Price Chart - - 50.02 - - - 0 55.02 / 45.02 18:29:27 CT
20 Nov 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 18:28:22 CT
20 Nov 2017
APR 2021 APR 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:28:17 CT
20 Nov 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.84 - - - 0 54.84 / 44.84 18:28:54 CT
20 Nov 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.79 - - - 0 54.79 / 44.79 18:29:04 CT
20 Nov 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.73 - - - 0 54.73 / 44.73 18:29:16 CT
20 Nov 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 18:28:33 CT
20 Nov 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.61 - - - 0 54.61 / 44.61 18:28:28 CT
20 Nov 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.58 - - - 0 54.58 / 44.58 18:29:03 CT
20 Nov 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.54 - - - 0 54.54 / 44.54 18:28:37 CT
20 Nov 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.52 - - - 2 54.52 / 44.52 04:57:34 CT
21 Nov 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.48 - - - 0 54.48 / 44.48 18:28:27 CT
20 Nov 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.46 - - - 0 54.46 / 44.46 18:29:03 CT
20 Nov 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.48 - - - 0 54.48 / 44.48 18:28:34 CT
20 Nov 2017
APR 2022 APR 2022 Show Price Chart - - 49.50 - - - 0 54.50 / 44.50 18:28:56 CT
20 Nov 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.48 - - - 0 54.48 / 44.48 18:28:54 CT
20 Nov 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.48 - - - 0 54.48 / 44.48 18:28:21 CT
20 Nov 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.47 - - - 0 54.47 / 44.47 18:29:15 CT
20 Nov 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.51 - - - 0 54.51 / 44.51 18:29:03 CT
20 Nov 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.55 - - - 0 54.55 / 44.55 18:29:00 CT
20 Nov 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.56 - - - 0 54.56 / 44.56 18:28:57 CT
20 Nov 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.57 - - - 0 54.57 / 44.57 18:28:19 CT
20 Nov 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 04:56:27 CT
21 Nov 2017
JAN 2023 JAN 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
FEB 2023 FEB 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
MAR 2023 MAR 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
APR 2023 APR 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
MAY 2023 MAY 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
JUN 2023 JUN 2023 Show Price Chart - - 49.77 - - - 0 54.77 / 44.77 18:29:02 CT
20 Nov 2017
JUL 2023 JUL 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
AUG 2023 AUG 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
SEP 2023 SEP 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
OCT 2023 OCT 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
NOV 2023 NOV 2023 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
DEC 2023 DEC 2023 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 04:58:04 CT
21 Nov 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.15 - - - 0 55.15 / 45.15 18:29:10 CT
20 Nov 2017
DEC 2024 DEC 2024 Show Price Chart - - 50.37 - - - 0 55.37 / 45.37 18:29:21 CT
20 Nov 2017
JUN 2025 JUN 2025 Show Price Chart - - 50.60 - - - 0 55.60 / 45.60 18:28:58 CT
20 Nov 2017
DEC 2025 DEC 2025 Show Price Chart - - 50.80 - - - 0 55.80 / 45.80 18:29:26 CT
20 Nov 2017
JUN 2026 JUN 2026 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017
DEC 2026 DEC 2026 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
20 Nov 2017