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 57.21 +0.07 57.14 57.45 57.83 57.16 248,615 62.14 / 52.14 08:56:49 CT
13 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 57.20 +0.04 57.16 57.43 57.81 57.15 138,180 62.16 / 52.16 08:56:49 CT
13 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 57.11 -0.02 57.13 57.43 57.73 57.08 66,432 62.13 / 52.13 08:56:46 CT
13 Dec 2017
APR 2018 APR 2018 Show Price Chart 57.01 -0.07 57.08 57.36 57.62 56.98 35,803 62.08 / 52.08 08:56:38 CT
13 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 56.85 -0.12 56.97 57.23 57.45 56.83 24,519 61.97 / 51.97 08:55:49 CT
13 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 56.61 -0.17 56.78 57.02 57.25 56.58 27,350 61.78 / 51.78 08:56:39 CT
13 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 56.31 -0.22 56.53 56.75 56.97 56.31 8,478 61.53 / 51.53 08:55:49 CT
13 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 55.98 -0.27 56.25 56.60 56.60 55.98 8,122 61.25 / 51.25 08:55:49 CT
13 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 55.68 -0.28 55.96 56.18 56.33 55.66 10,204 60.96 / 50.96 08:55:00 CT
13 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 55.36 -0.31 55.67 55.94 56.00 55.36 3,404 60.67 / 50.67 08:55:20 CT
13 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 55.10 -0.28 55.38 55.65 55.76 55.10 5,300 60.38 / 50.38 08:51:35 CT
13 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 54.82 -0.29 55.11 55.39 55.51 54.80 16,284 60.11 / 50.11 08:56:46 CT
13 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 55.12 +0.30 54.82 55.12 55.12 55.12 657 59.82 / 49.82 08:50:17 CT
13 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 54.54 - - - 1,161 59.54 / 49.54 08:51:21 CT
13 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 54.29 - - - 1,983 59.29 / 49.29 08:51:14 CT
13 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 54.06 - - - 511 59.06 / 49.06 08:51:26 CT
13 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 53.84 - - - 174 58.84 / 48.84 08:51:14 CT
13 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 53.32 -0.32 53.64 53.86 53.91 53.30 3,178 58.64 / 48.64 08:55:31 CT
13 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 53.42 - - - 52 58.42 / 48.42 08:51:19 CT
13 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.23 - - - 4 58.23 / 48.23 08:51:16 CT
13 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.07 - - - 57 58.07 / 48.07 08:51:26 CT
13 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 52.93 - - - 0 57.93 / 47.93 08:51:26 CT
13 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 52.83 - - - 171 57.83 / 47.83 08:51:22 CT
13 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 52.40 -0.35 52.75 52.89 53.06 52.40 3,156 57.75 / 47.75 08:55:20 CT
13 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 52.61 - - - 0 57.61 / 47.61 18:00:29 CT
12 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 52.49 - - - 0 57.49 / 47.49 18:00:25 CT
12 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 52.36 - - - 51 57.36 / 47.36 08:37:46 CT
13 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 52.26 - - - 0 57.26 / 47.26 17:59:49 CT
12 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 52.11 - - - 0 57.11 / 47.11 17:59:47 CT
12 Dec 2017
JUN 2020 JUN 2020 Show Price Chart 51.75 -0.25 52.00 52.13 52.13 51.75 113 57.00 / 47.00 08:42:47 CT
13 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 51.87 - - - 0 56.87 / 46.87 18:00:06 CT
12 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 51.81 - - - 0 56.81 / 46.81 17:59:51 CT
12 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 51.74 - - - 0 56.74 / 46.74 18:00:16 CT
12 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 51.67 - - - 0 56.67 / 46.67 18:00:53 CT
12 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 51.61 - - - 0 56.61 / 46.61 17:59:57 CT
12 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 51.25 -0.30 51.55 51.76 51.77 51.25 599 56.55 / 46.55 08:54:12 CT
13 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 51.42 - - - 0 56.42 / 46.42 18:00:08 CT
12 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 51.33 - - - 0 56.33 / 46.33 18:01:00 CT
12 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 51.26 - - - 0 56.26 / 46.26 17:59:55 CT
12 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 51.22 - - - 0 56.22 / 46.22 17:59:50 CT
12 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 51.17 - - - 0 56.17 / 46.17 18:00:26 CT
12 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 18:00:36 CT
12 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 18:00:48 CT
12 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 18:00:05 CT
12 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 50.95 - - - 0 55.95 / 45.95 18:00:01 CT
12 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 50.89 - - - 0 55.89 / 45.89 18:00:35 CT
12 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 50.86 - - - 0 55.86 / 45.86 18:00:09 CT
12 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 50.83 - - - 30 55.83 / 45.83 07:59:20 CT
13 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 17:59:59 CT
12 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 18:00:35 CT
12 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 18:00:07 CT
12 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 18:00:28 CT
12 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 18:00:26 CT
12 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 17:59:54 CT
12 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 50.68 - - - 0 55.68 / 45.68 18:00:47 CT
12 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 50.71 - - - 0 55.71 / 45.71 18:00:35 CT
12 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 18:00:32 CT
12 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 18:00:29 CT
12 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 17:59:52 CT
12 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 08:50:33 CT
13 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 18:00:16 CT
12 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 50.70 - - - 0 55.70 / 45.70 18:00:45 CT
12 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 18:00:37 CT
12 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 18:00:32 CT
12 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 50.73 - - - 0 55.73 / 45.73 17:59:44 CT
12 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 18:00:33 CT
12 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 18:01:00 CT
12 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 50.71 - - - 0 55.71 / 45.71 18:00:07 CT
12 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 18:00:20 CT
12 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 18:00:56 CT
12 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 50.73 - - - 0 55.73 / 45.73 18:00:19 CT
12 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 08:50:33 CT
13 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.93 - - - 0 55.93 / 45.93 18:00:42 CT
12 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 22:59:18 CT
12 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.35 - - - 0 56.35 / 46.35 18:00:30 CT
12 Dec 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.55 - - - 0 56.55 / 46.55 18:00:59 CT
12 Dec 2017
JUN 2026 JUN 2026 Show Price Chart - - 51.75 - - - 0 56.75 / 46.75 18:00:11 CT
12 Dec 2017
DEC 2026 DEC 2026 Show Price Chart - - 51.95 - - - 0 56.95 / 46.95 18:00:08 CT
12 Dec 2017