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
OCT 2017 OCT 2017 Show Price Chart 49.80 +0.32 49.48 49.84 49.89 49.80 361 54.91 / 44.91 19:01:06 CT
19 Sep 2017
NOV 2017 NOV 2017 Show Price Chart 50.21 +0.31 49.90 50.27 50.34 50.20 4,165 54.90 / 44.90 19:01:46 CT
19 Sep 2017
DEC 2017 DEC 2017 Show Price Chart 50.52 +0.28 50.24 50.54 50.64 50.50 660 55.24 / 45.24 19:01:36 CT
19 Sep 2017
JAN 2018 JAN 2018 Show Price Chart 50.74 +0.24 50.50 50.81 50.86 50.74 100 55.50 / 45.50 19:00:00 CT
19 Sep 2017
FEB 2018 FEB 2018 Show Price Chart 50.93 +0.24 50.69 50.97 51.03 50.93 15 55.69 / 45.69 19:01:09 CT
19 Sep 2017
MAR 2018 MAR 2018 Show Price Chart 51.13 +0.31 50.82 51.13 51.13 51.13 45 55.82 / 45.82 19:00:51 CT
19 Sep 2017
APR 2018 APR 2018 Show Price Chart 51.11 +0.21 50.90 51.19 51.19 51.10 23 55.90 / 45.90 18:35:45 CT
19 Sep 2017
MAY 2018 MAY 2018 Show Price Chart - - 50.94 - - - 0 55.94 / 45.94 18:35:50 CT
19 Sep 2017
JUN 2018 JUN 2018 Show Price Chart 51.12 +0.17 50.95 51.12 51.12 51.12 15 55.95 / 45.95 19:00:16 CT
19 Sep 2017
JUL 2018 JUL 2018 Show Price Chart 51.13 +0.20 50.93 51.13 51.13 51.13 1 55.93 / 45.93 18:35:07 CT
19 Sep 2017
AUG 2018 AUG 2018 Show Price Chart - - 50.91 - - - 0 55.91 / 45.91 18:35:37 CT
19 Sep 2017
SEP 2018 SEP 2018 Show Price Chart - - 50.89 - - - 3 55.89 / 45.89 19:01:06 CT
19 Sep 2017
OCT 2018 OCT 2018 Show Price Chart - - 50.88 - - - 0 55.88 / 45.88 18:35:51 CT
19 Sep 2017
NOV 2018 NOV 2018 Show Price Chart - - 50.87 - - - 0 55.87 / 45.87 18:35:25 CT
19 Sep 2017
DEC 2018 DEC 2018 Show Price Chart 50.99 +0.12 50.87 50.99 50.99 50.99 15 55.87 / 45.87 19:01:06 CT
19 Sep 2017
JAN 2019 JAN 2019 Show Price Chart - - 50.83 - - - 0 55.83 / 45.83 18:35:51 CT
19 Sep 2017
FEB 2019 FEB 2019 Show Price Chart - - 50.79 - - - 0 55.79 / 45.79 18:35:22 CT
19 Sep 2017
MAR 2019 MAR 2019 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 18:35:05 CT
19 Sep 2017
APR 2019 APR 2019 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 18:35:42 CT
19 Sep 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 18:34:57 CT
19 Sep 2017
JUN 2019 JUN 2019 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 18:35:09 CT
19 Sep 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 18:35:01 CT
19 Sep 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.67 - - - 0 55.67 / 45.67 18:34:50 CT
19 Sep 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.65 - - - 0 55.65 / 45.65 18:35:33 CT
19 Sep 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.65 - - - 0 55.65 / 45.65 18:35:33 CT
19 Sep 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.67 - - - 0 55.67 / 45.67 18:34:56 CT
19 Sep 2017
DEC 2019 DEC 2019 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 19:00:02 CT
19 Sep 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.66 - - - 0 55.66 / 45.66 18:35:31 CT
19 Sep 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.65 - - - 0 55.65 / 45.65 18:35:27 CT
19 Sep 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.64 - - - 0 55.64 / 45.64 18:35:40 CT
19 Sep 2017
APR 2020 APR 2020 Show Price Chart - - 50.63 - - - 0 55.63 / 45.63 18:34:54 CT
19 Sep 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.63 - - - 0 55.63 / 45.63 18:34:52 CT
19 Sep 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.65 - - - 0 55.65 / 45.65 18:34:54 CT
19 Sep 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.63 - - - 0 55.63 / 45.63 18:35:10 CT
19 Sep 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.63 - - - 0 55.63 / 45.63 18:34:56 CT
19 Sep 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.64 - - - 0 55.64 / 45.64 18:35:18 CT
19 Sep 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.66 - - - 0 55.66 / 45.66 18:35:52 CT
19 Sep 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.70 - - - 0 55.70 / 45.70 18:35:01 CT
19 Sep 2017
DEC 2020 DEC 2020 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 19:01:00 CT
19 Sep 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 18:35:11 CT
19 Sep 2017
FEB 2021 FEB 2021 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 18:35:59 CT
19 Sep 2017
MAR 2021 MAR 2021 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 18:34:59 CT
19 Sep 2017
APR 2021 APR 2021 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 18:34:54 CT
19 Sep 2017
MAY 2021 MAY 2021 Show Price Chart - - 50.82 - - - 0 55.82 / 45.82 18:35:28 CT
19 Sep 2017
JUN 2021 JUN 2021 Show Price Chart - - 50.89 - - - 0 55.89 / 45.89 18:35:37 CT
19 Sep 2017
JUL 2021 JUL 2021 Show Price Chart - - 50.88 - - - 0 55.88 / 45.88 18:35:48 CT
19 Sep 2017
AUG 2021 AUG 2021 Show Price Chart - - 50.90 - - - 0 55.90 / 45.90 18:35:09 CT
19 Sep 2017
SEP 2021 SEP 2021 Show Price Chart - - 50.94 - - - 0 55.94 / 45.94 18:35:04 CT
19 Sep 2017
OCT 2021 OCT 2021 Show Price Chart - - 51.00 - - - 0 56.00 / 46.00 18:35:36 CT
19 Sep 2017
NOV 2021 NOV 2021 Show Price Chart - - 51.07 - - - 0 56.07 / 46.07 18:35:12 CT
19 Sep 2017
DEC 2021 DEC 2021 Show Price Chart - - 51.17 - - - 0 56.17 / 46.17 19:01:18 CT
19 Sep 2017
JAN 2022 JAN 2022 Show Price Chart - - 51.18 - - - 0 56.18 / 46.18 18:35:03 CT
19 Sep 2017
FEB 2022 FEB 2022 Show Price Chart - - 51.20 - - - 0 56.20 / 46.20 18:35:36 CT
19 Sep 2017
MAR 2022 MAR 2022 Show Price Chart - - 51.23 - - - 0 56.23 / 46.23 18:35:10 CT
19 Sep 2017
APR 2022 APR 2022 Show Price Chart - - 51.28 - - - 0 56.28 / 46.28 18:35:30 CT
19 Sep 2017
MAY 2022 MAY 2022 Show Price Chart - - 51.35 - - - 0 56.35 / 46.35 18:35:28 CT
19 Sep 2017
JUN 2022 JUN 2022 Show Price Chart - - 51.44 - - - 0 56.44 / 46.44 18:34:58 CT
19 Sep 2017
JUL 2022 JUL 2022 Show Price Chart - - 51.45 - - - 0 56.45 / 46.45 18:35:47 CT
19 Sep 2017
AUG 2022 AUG 2022 Show Price Chart - - 51.48 - - - 0 56.48 / 46.48 18:35:36 CT
19 Sep 2017
SEP 2022 SEP 2022 Show Price Chart - - 51.53 - - - 0 56.53 / 46.53 18:35:33 CT
19 Sep 2017
OCT 2022 OCT 2022 Show Price Chart - - 51.59 - - - 0 56.59 / 46.59 18:35:31 CT
19 Sep 2017
NOV 2022 NOV 2022 Show Price Chart - - 51.67 - - - 0 56.67 / 46.67 18:34:56 CT
19 Sep 2017
DEC 2022 DEC 2022 Show Price Chart - - 51.77 - - - 0 56.77 / 46.77 18:34:51 CT
19 Sep 2017
JUN 2023 JUN 2023 Show Price Chart - - 52.15 - - - 0 57.15 / 47.15 18:35:35 CT
19 Sep 2017
DEC 2023 DEC 2023 Show Price Chart - - 52.58 - - - 0 57.58 / 47.58 19:00:17 CT
19 Sep 2017
JUN 2024 JUN 2024 Show Price Chart - - 53.02 - - - 0 58.02 / 48.02 18:35:43 CT
19 Sep 2017
DEC 2024 DEC 2024 Show Price Chart - - 53.48 - - - 0 58.48 / 48.48 18:35:53 CT
19 Sep 2017
JUN 2025 JUN 2025 Show Price Chart - - 53.83 - - - 0 58.83 / 48.83 18:35:32 CT
19 Sep 2017
DEC 2025 DEC 2025 Show Price Chart - - 54.18 - - - 0 59.18 / 49.18 18:35:58 CT
19 Sep 2017