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
DEC 2017 DEC 2017 Show Price Chart 52.11 +0.27 51.84 52.07 52.24 51.98 18,032 56.84 / 46.84 23:10:29 CT
22 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.30 +0.26 52.04 52.29 52.43 52.19 1,228 57.04 / 47.04 23:09:25 CT
22 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.36 +0.19 52.17 52.33 52.55 52.32 318 57.17 / 47.17 22:29:48 CT
22 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.49 +0.23 52.26 52.46 52.56 52.43 245 57.26 / 47.26 23:03:49 CT
22 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.45 +0.15 52.30 52.55 52.55 52.45 106 57.30 / 47.30 20:50:57 CT
22 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.56 +0.27 52.29 52.48 52.57 52.48 73 57.29 / 47.29 21:10:39 CT
22 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.44 +0.21 52.23 52.48 52.54 52.39 133 57.23 / 47.23 23:03:49 CT
22 Oct 2017
JUL 2018 JUL 2018 Show Price Chart - - 52.12 - - - 14 57.12 / 47.12 23:03:43 CT
22 Oct 2017
AUG 2018 AUG 2018 Show Price Chart - - 52.00 - - - 7 57.00 / 47.00 23:03:14 CT
22 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 52.05 +0.17 51.88 52.11 52.11 52.03 23 56.88 / 46.88 23:03:49 CT
22 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.91 +0.15 51.76 52.05 52.05 51.91 9 56.76 / 46.76 23:03:30 CT
22 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 51.75 +0.11 51.64 51.75 51.75 51.75 10 56.64 / 46.64 22:18:00 CT
22 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.70 +0.17 51.53 51.77 51.79 51.64 401 56.53 / 46.53 22:56:02 CT
22 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.38 - - - 15 56.38 / 46.38 20:54:43 CT
22 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.25 - - - 0 56.25 / 46.25 20:04:51 CT
22 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.12 - - - 2 56.12 / 46.12 20:04:47 CT
22 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.02 - - - 3 56.02 / 46.02 20:16:23 CT
22 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.92 - - - 3 55.92 / 45.92 20:16:23 CT
22 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 50.86 - - - 8 55.86 / 45.86 23:03:30 CT
22 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.77 - - - 1 55.77 / 45.77 20:16:23 CT
22 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.69 - - - 1 55.69 / 45.69 20:01:55 CT
22 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.63 - - - 1 55.63 / 45.63 20:01:55 CT
22 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.59 - - - 0 55.59 / 45.59 19:33:25 CT
22 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.55 - - - 0 55.55 / 45.55 16:00:00 CT
22 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.59 +0.07 50.52 50.64 50.70 50.59 102 55.52 / 45.52 22:56:02 CT
22 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.44 - - - 0 55.44 / 45.44 16:00:00 CT
22 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.37 - - - 0 55.37 / 45.37 16:00:00 CT
22 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.31 - - - 0 55.31 / 45.31 16:00:00 CT
22 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.26 - - - 0 55.26 / 45.26 16:00:00 CT
22 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.22 - - - 0 55.22 / 45.22 16:00:00 CT
22 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.19 - - - 1 55.19 / 45.19 22:49:22 CT
22 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.13 - - - 0 55.13 / 45.13 16:00:00 CT
22 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.10 - - - 0 55.10 / 45.10 16:00:00 CT
22 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.08 - - - 0 55.08 / 45.08 16:00:00 CT
22 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 16:00:00 CT
22 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 16:00:00 CT
22 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 50.08 - - - 1 55.08 / 45.08 23:02:35 CT
22 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 50.00 - - - 0 55.00 / 45.00 16:00:00 CT
22 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 16:00:00 CT
22 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 16:00:00 CT
22 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.94 - - - 0 54.94 / 44.94 16:00:00 CT
22 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
22 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 16:00:00 CT
22 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
22 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 21:19:23 CT
22 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 16:00:00 CT
22 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 16:00:00 CT
22 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 50.05 - - - 0 55.05 / 45.05 16:00:00 CT
22 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 50.02 - - - 0 55.02 / 45.02 16:00:00 CT
22 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.06 - - - 0 55.06 / 45.06 16:00:00 CT
22 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.12 - - - 0 55.12 / 45.12 16:00:00 CT
22 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 50.19 - - - 0 55.19 / 45.19 21:19:23 CT
22 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.40 - - - 0 55.40 / 45.40 16:00:00 CT
22 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 21:19:23 CT
22 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.93 - - - 0 55.93 / 45.93 16:00:00 CT
22 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.24 - - - 0 56.24 / 46.24 16:00:00 CT
22 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.54 - - - 0 56.54 / 46.54 16:00:00 CT
22 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.84 - - - 0 56.84 / 46.84 20:35:40 CT
22 Oct 2017