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
NOV 2017 NOV 2017 Show Price Chart 52.22 +0.34 51.88 51.94 52.31 51.91 35,922 56.88 / 46.88 07:58:01 CT
18 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 52.46 +0.35 52.11 52.17 52.54 52.16 121,736 57.11 / 47.11 07:58:01 CT
18 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.63 +0.35 52.28 52.37 52.72 52.35 16,106 57.28 / 47.28 07:58:01 CT
18 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.75 +0.36 52.39 52.50 52.81 52.49 6,669 57.39 / 47.39 07:56:38 CT
18 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.82 +0.36 52.46 52.61 52.86 52.59 4,452 57.46 / 47.46 07:58:01 CT
18 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.79 +0.32 52.47 52.70 52.87 52.58 3,480 57.47 / 47.47 07:58:01 CT
18 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.79 +0.36 52.43 52.61 52.79 52.60 1,923 57.43 / 47.43 07:57:58 CT
18 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.66 +0.31 52.35 52.41 52.76 52.41 6,882 57.35 / 47.35 07:57:58 CT
18 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 52.55 +0.32 52.23 52.43 52.60 52.43 2,490 57.23 / 47.23 07:57:59 CT
18 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 52.45 +0.34 52.11 52.31 52.45 52.27 2,071 57.11 / 47.11 07:55:54 CT
18 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 52.30 +0.32 51.98 52.12 52.35 52.12 857 56.98 / 46.98 07:55:54 CT
18 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 52.21 +0.34 51.87 52.04 52.26 51.93 280 56.87 / 46.87 07:55:24 CT
18 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 51.76 - - - 141 56.76 / 46.76 07:51:55 CT
18 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.95 +0.30 51.65 51.67 52.05 51.67 8,203 56.65 / 46.65 07:58:01 CT
18 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.50 - - - 219 56.50 / 46.50 07:48:52 CT
18 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.36 - - - 151 56.36 / 46.36 07:57:58 CT
18 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.22 - - - 522 56.22 / 46.22 07:48:50 CT
18 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.11 - - - 521 56.11 / 46.11 07:48:50 CT
18 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 51.00 - - - 175 56.00 / 46.00 07:53:32 CT
18 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 51.22 +0.30 50.92 51.09 51.25 51.09 411 55.92 / 45.92 07:55:54 CT
18 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.80 - - - 0 55.80 / 45.80 07:48:54 CT
18 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.69 - - - 4 55.69 / 45.69 07:48:45 CT
18 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.59 - - - 0 55.59 / 45.59 07:48:47 CT
18 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.51 - - - 4 55.51 / 45.51 07:48:50 CT
18 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.45 - - - 3 55.45 / 45.45 03:30:01 CT
18 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.71 +0.30 50.41 50.57 50.77 50.42 1,003 55.41 / 45.41 07:53:12 CT
18 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.32 - - - 0 55.32 / 45.32 18:15:49 CT
17 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.24 - - - 0 55.24 / 45.24 18:15:45 CT
17 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.16 - - - 0 55.16 / 45.16 18:15:57 CT
17 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 18:15:13 CT
17 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 18:15:11 CT
17 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 49.99 - - - 14 54.99 / 44.99 07:52:56 CT
18 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:15:28 CT
17 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 18:15:15 CT
17 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 49.85 - - - 0 54.85 / 44.85 18:15:37 CT
17 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:16:09 CT
17 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 18:15:20 CT
17 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 50.06 +0.25 49.81 49.99 50.06 49.98 227 54.81 / 44.81 07:52:56 CT
18 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 18:15:30 CT
17 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:16:16 CT
17 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.68 - - - 0 54.68 / 44.68 18:15:18 CT
17 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.65 - - - 0 54.65 / 44.65 18:15:13 CT
17 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.65 - - - 0 54.65 / 44.65 18:15:46 CT
17 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 18:15:54 CT
17 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.62 - - - 0 54.62 / 44.62 18:16:05 CT
17 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:27 CT
17 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.57 - - - 0 54.57 / 44.57 18:15:23 CT
17 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.57 - - - 0 54.57 / 44.57 18:15:53 CT
17 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:31 CT
17 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.63 - - - 28 54.63 / 44.63 07:40:42 CT
18 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.61 - - - 0 54.61 / 44.61 18:15:22 CT
17 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.60 - - - 0 54.60 / 44.60 18:15:54 CT
17 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:29 CT
17 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:47 CT
17 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.63 - - - 0 54.63 / 44.63 18:15:46 CT
17 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 18:15:17 CT
17 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 18:16:04 CT
17 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.66 - - - 0 54.66 / 44.66 18:15:54 CT
17 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 18:15:51 CT
17 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.70 - - - 0 54.70 / 44.70 18:15:49 CT
17 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.76 - - - 0 54.76 / 44.76 18:15:15 CT
17 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 19:33:40 CT
17 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.04 - - - 0 55.04 / 45.04 18:15:52 CT
17 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.33 - - - 0 55.33 / 45.33 19:57:41 CT
17 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.56 - - - 0 55.56 / 45.56 18:16:00 CT
17 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 50.85 - - - 0 55.85 / 45.85 18:16:10 CT
17 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.15 - - - 0 56.15 / 46.15 18:15:49 CT
17 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.45 - - - 0 56.45 / 46.45 20:13:03 CT
17 Oct 2017